| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May 2013 | 1,572.00 | 1,600.00 | 1,569.00 | 1,599.00 | 173,400 | 1,550.60 | | 16 May 2013 | 1,563.00 | 1,580.00 | 1,558.72 | 1,572.00 | 232,000 | 1,524.42 | | 15 May 2013 | 1,562.00 | 1,568.00 | 1,554.00 | 1,563.00 | 132,500 | 1,515.69 | | 14 May 2013 | 1,562.00 | 1,567.00 | 1,546.00 | 1,564.00 | 160,300 | 1,516.66 | | 13 May 2013 | 1,543.00 | 1,561.00 | 1,518.00 | 1,559.00 | 324,000 | 1,511.81 | | 10 May 2013 | 1,597.00 | 1,608.00 | 1,547.00 | 1,550.00 | 367,400 | 1,503.08 | | 9 May 2013 | 1,681.00 | 1,691.12 | 1,570.00 | 1,600.00 | 705,400 | 1,551.57 | | 8 May 2013 | 1,675.00 | 1,690.20 | 1,670.00 | 1,683.00 | 147,700 | 1,632.06 | | 7 May 2013 | 1,675.00 | 1,687.00 | 1,658.00 | 1,676.00 | 177,200 | 1,625.27 | | 6 May 2013 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0 | 1,617.51 | | 3 May 2013 | 1,646.00 | 1,675.00 | 1,641.00 | 1,668.00 | 267,400 | 1,617.51 | | 2 May 2013 | 1,642.00 | 1,651.03 | 1,620.00 | 1,645.00 | 158,600 | 1,595.21 | | 1 May 2013 | 1,628.00 | 1,653.00 | 1,621.00 | 1,650.00 | 62,800 | 1,600.06 | | 30 Apr 2013 | 1,644.00 | 1,651.28 | 1,619.00 | 1,629.00 | 233,800 | 1,579.69 | | 29 Apr 2013 | 1,618.00 | 1,641.00 | 1,617.60 | 1,637.00 | 159,300 | 1,587.45 | | 26 Apr 2013 | 1,610.00 | 1,612.39 | 1,585.00 | 1,611.00 | 378,000 | 1,562.24 | | 25 Apr 2013 | 1,575.00 | 1,610.00 | 1,575.00 | 1,604.00 | 275,400 | 1,555.45 | | 24 Apr 2013 | 1,561.00 | 1,578.53 | 1,561.00 | 1,577.00 | 229,600 | 1,529.27 | | 23 Apr 2013 | 1,567.00 | 1,573.00 | 1,542.60 | 1,565.00 | 303,900 | 1,517.63 | | 22 Apr 2013 | 1,571.00 | 1,581.00 | 1,556.00 | 1,563.00 | 234,000 | 1,515.69 | | 19 Apr 2013 | 1,581.00 | 1,581.00 | 1,556.00 | 1,563.00 | 194,900 | 1,515.69 | | 18 Apr 2013 | 1,577.00 | 1,585.00 | 1,560.00 | 1,572.00 | 154,800 | 1,524.42 | | 17 Apr 2013 | 1,579.00 | 1,590.00 | 1,557.47 | 1,570.00 | 188,400 | 1,522.48 | | 16 Apr 2013 | 1,581.00 | 1,591.00 | 1,566.00 | 1,578.00 | 213,000 | 1,530.24 | | 15 Apr 2013 | 1,599.00 | 1,599.00 | 1,574.00 | 1,589.00 | 258,800 | 1,540.90 | | 12 Apr 2013 | 1,590.00 | 1,609.00 | 1,585.00 | 1,597.00 | 133,300 | 1,548.66 | | 11 Apr 2013 | 1,578.00 | 1,614.00 | 1,572.00 | 1,602.00 | 155,200 | 1,553.51 | | 10 Apr 2013 | 1,547.00 | 1,584.00 | 1,535.00 | 1,575.00 | 175,900 | 1,527.33 | | 9 Apr 2013 | 1,557.00 | 1,557.00 | 1,532.00 | 1,539.00 | 136,500 | 1,492.42 | | 8 Apr 2013 | 1,535.00 | 1,568.00 | 1,525.47 | 1,548.00 | 158,900 | 1,501.14 | | 5 Apr 2013 | 1,571.00 | 1,571.00 | 1,518.00 | 1,528.00 | 185,100 | 1,481.75 | | 4 Apr 2013 | 1,592.00 | 1,595.00 | 1,550.00 | 1,567.00 | 145,100 | 1,519.57 | | 3 Apr 2013 | 1,594.00 | 1,602.00 | 1,577.00 | 1,585.00 | 72,900 | 1,537.02 | | 2 Apr 2013 | 1,569.00 | 1,606.00 | 1,569.00 | 1,592.00 | 102,000 | 1,543.81 | | 1 Apr 2013 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0 | 1,516.66 | | 29 Mar 2013 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0 | 1,516.66 | | 28 Mar 2013 | 1,566.00 | 1,574.00 | 1,556.00 | 1,564.00 | 101,700 | 1,516.66 | | 27 Mar 2013 | 1,563.00 | 1,566.00 | 1,541.00 | 1,562.00 | 148,700 | 1,514.72 | | 26 Mar 2013 | 1,575.00 | 1,584.00 | 1,552.00 | 1,565.00 | 179,300 | 1,517.63 | | 25 Mar 2013 | 1,575.00 | 1,580.00 | 1,561.00 | 1,573.00 | 166,500 | 1,525.39 | | 22 Mar 2013 | 1,558.00 | 1,573.00 | 1,538.00 | 1,562.00 | 163,900 | 1,514.72 | | 21 Mar 2013 | 1,556.00 | 1,576.00 | 1,536.00 | 1,561.00 | 179,200 | 1,513.75 | | 20 Mar 2013 | 1,570.00 | 1,571.00 | 1,551.00 | 1,563.00 | 118,200 | 1,515.69 | | 19 Mar 2013 | 1,559.00 | 1,568.00 | 1,537.00 | 1,566.00 | 204,100 | 1,518.60 | | 18 Mar 2013 | 1,518.00 | 1,560.00 | 1,517.51 | 1,558.00 | 239,900 | 1,510.84 | | 15 Mar 2013 | 1,562.00 | 1,570.00 | 1,533.00 | 1,533.00 | 701,000 | 1,486.60 | | 14 Mar 2013 | 1,574.00 | 1,582.00 | 1,546.00 | 1,567.00 | 281,500 | 1,519.57 | | 13 Mar 2013 | 1,651.00 | 1,655.00 | 1,555.47 | 1,574.00 | 318,600 | 1,526.36 | | 12 Mar 2013 | 1,645.00 | 1,663.00 | 1,635.89 | 1,655.00 | 202,000 | 1,604.90 | | 11 Mar 2013 | 1,611.00 | 1,647.53 | 1,600.39 | 1,645.00 | 311,900 | 1,595.21 | | 8 Mar 2013 | 1,589.00 | 1,615.00 | 1,571.35 | 1,610.00 | 171,900 | 1,561.27 | | 7 Mar 2013 | 1,548.00 | 1,580.00 | 1,542.00 | 1,580.00 | 689,100 | 1,532.18 | | 6 Mar 2013 | 1,509.00 | 1,538.00 | 1,501.74 | 1,531.00 | 506,200 | 1,484.66 | | 5 Mar 2013 | 1,493.00 | 1,510.00 | 1,485.00 | 1,505.00 | 91,500 | 1,459.45 | | 4 Mar 2013 | 1,508.00 | 1,514.00 | 1,477.00 | 1,488.00 | 137,100 | 1,442.96 | | 1 Mar 2013 | 1,460.00 | 1,505.00 | 1,460.00 | 1,501.00 | 147,600 | 1,455.57 | | 28 Feb 2013 | 1,464.00 | 1,472.00 | 1,455.00 | 1,465.00 | 139,800 | 1,420.66 | | 27 Feb 2013 | 1,475.00 | 1,476.68 | 1,447.00 | 1,460.00 | 243,600 | 1,415.81 | | 26 Feb 2013 | 1,510.00 | 1,528.03 | 1,443.00 | 1,468.00 | 313,400 | 1,423.57 | | 25 Feb 2013 | 1,526.00 | 1,527.00 | 1,505.00 | 1,524.00 | 114,500 | 1,477.87 | | 22 Feb 2013 | 1,488.00 | 1,521.00 | 1,488.00 | 1,516.00 | 121,100 | 1,470.11 | | 21 Feb 2013 | 1,497.00 | 1,501.00 | 1,474.00 | 1,487.00 | 139,900 | 1,441.99 | | 20 Feb 2013 | 1,498.00 | 1,508.65 | 1,498.00 | 1,506.00 | 246,200 | 1,460.42 | | 19 Feb 2013 | 1,482.00 | 1,504.00 | 1,477.20 | 1,495.00 | 155,900 | 1,449.75 | | 18 Feb 2013 | 1,493.00 | 1,497.61 | 1,471.50 | 1,480.00 | 88,500 | 1,435.20 | | 15 Feb 2013 | 1,495.00 | 1,496.00 | 1,480.00 | 1,490.00 | 122,200 | 1,444.90 | |
* Close price adjusted for dividends and splits. |
|
0.08%
Download to Spreadsheet