| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May 2013 | 2,060.00 | 2,075.30 | 2,047.00 | 2,050.00 | 796,900 | 2,050.00 | | 16 May 2013 | 2,070.00 | 2,083.00 | 2,057.00 | 2,062.00 | 1,446,200 | 2,062.00 | | 15 May 2013 | 2,010.00 | 2,099.42 | 2,010.00 | 2,090.00 | 2,118,300 | 2,090.00 | | 14 May 2013 | 2,125.00 | 2,170.00 | 2,048.79 | 2,077.00 | 6,217,000 | 2,077.00 | | 13 May 2013 | 1,830.00 | 1,842.74 | 1,819.00 | 1,825.00 | 645,000 | 1,825.00 | | 10 May 2013 | 1,819.00 | 1,830.00 | 1,808.00 | 1,827.00 | 786,800 | 1,827.00 | | 9 May 2013 | 1,819.00 | 1,824.00 | 1,801.00 | 1,821.00 | 805,500 | 1,821.00 | | 8 May 2013 | 1,828.00 | 1,839.00 | 1,817.25 | 1,825.00 | 558,400 | 1,825.00 | | 7 May 2013 | 1,815.00 | 1,830.00 | 1,806.00 | 1,828.00 | 706,900 | 1,828.00 | | 6 May 2013 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 | 1,815.00 | | 3 May 2013 | 1,820.00 | 1,829.28 | 1,815.00 | 1,815.00 | 579,700 | 1,815.00 | | 2 May 2013 | 1,821.00 | 1,827.00 | 1,803.00 | 1,819.00 | 908,100 | 1,819.00 | | 1 May 2013 | 1,800.00 | 1,823.00 | 1,800.00 | 1,823.00 | 581,600 | 1,823.00 | | 30 Apr 2013 | 1,818.00 | 1,822.00 | 1,805.00 | 1,821.00 | 1,257,200 | 1,821.00 | | 29 Apr 2013 | 1,808.00 | 1,818.00 | 1,799.00 | 1,818.00 | 1,401,800 | 1,818.00 | | 26 Apr 2013 | 1,808.00 | 1,812.44 | 1,799.00 | 1,808.00 | 733,800 | 1,808.00 | | 25 Apr 2013 | 1,807.00 | 1,813.00 | 1,788.00 | 1,812.00 | 1,084,800 | 1,812.00 | | 24 Apr 2013 | 1,798.00 | 1,812.00 | 1,790.00 | 1,808.00 | 824,200 | 1,808.00 | | 23 Apr 2013 | 1,780.00 | 1,800.00 | 1,777.00 | 1,799.00 | 547,700 | 1,799.00 | | 22 Apr 2013 | 1,783.00 | 1,791.59 | 1,777.00 | 1,788.00 | 1,080,100 | 1,788.00 | | 19 Apr 2013 | 1,783.00 | 1,795.00 | 1,760.00 | 1,795.00 | 1,067,100 | 1,795.00 | | 18 Apr 2013 | 1,771.00 | 1,784.00 | 1,761.00 | 1,783.00 | 1,447,400 | 1,783.00 | | 17 Apr 2013 | 1,748.00 | 1,762.00 | 1,733.00 | 1,760.00 | 919,400 | 1,760.00 | | 16 Apr 2013 | 1,727.00 | 1,743.00 | 1,724.00 | 1,738.00 | 784,500 | 1,738.00 | | 15 Apr 2013 | 1,710.00 | 1,735.00 | 1,710.00 | 1,733.00 | 536,800 | 1,733.00 | | 12 Apr 2013 | 1,706.00 | 1,713.00 | 1,695.00 | 1,706.00 | 383,700 | 1,706.00 | | 11 Apr 2013 | 1,696.00 | 1,713.00 | 1,696.00 | 1,703.00 | 403,500 | 1,703.00 | | 10 Apr 2013 | 1,673.00 | 1,704.00 | 1,669.95 | 1,703.00 | 564,900 | 1,703.00 | | 9 Apr 2013 | 1,677.00 | 1,686.00 | 1,672.00 | 1,676.00 | 534,200 | 1,676.00 | | 8 Apr 2013 | 1,657.00 | 1,669.94 | 1,648.88 | 1,665.00 | 503,400 | 1,665.00 | | 5 Apr 2013 | 1,662.00 | 1,671.00 | 1,626.00 | 1,649.00 | 577,900 | 1,649.00 | | 4 Apr 2013 | 1,690.00 | 1,697.00 | 1,652.00 | 1,654.00 | 849,500 | 1,654.00 | | 3 Apr 2013 | 1,700.00 | 1,718.00 | 1,671.00 | 1,697.00 | 820,400 | 1,697.00 | | 2 Apr 2013 | 1,715.00 | 1,728.00 | 1,687.00 | 1,700.00 | 654,600 | 1,700.00 | | 1 Apr 2013 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0 | 1,712.00 | | 29 Mar 2013 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0 | 1,712.00 | | 28 Mar 2013 | 1,685.00 | 1,713.00 | 1,685.00 | 1,712.00 | 534,300 | 1,712.00 | | 27 Mar 2013 | 1,696.00 | 1,699.00 | 1,657.00 | 1,688.00 | 444,100 | 1,688.00 | | 26 Mar 2013 | 1,674.00 | 1,699.00 | 1,663.88 | 1,689.00 | 493,000 | 1,689.00 | | 25 Mar 2013 | 1,682.00 | 1,682.00 | 1,651.00 | 1,669.00 | 474,400 | 1,669.00 | | 22 Mar 2013 | 1,679.00 | 1,693.00 | 1,669.00 | 1,683.00 | 525,000 | 1,683.00 | | 21 Mar 2013 | 1,670.00 | 1,683.03 | 1,664.25 | 1,680.00 | 674,800 | 1,680.00 | | 20 Mar 2013 | 1,681.00 | 1,771.00 | 1,657.00 | 1,671.00 | 555,500 | 1,671.00 | | 19 Mar 2013 | 1,643.00 | 1,679.00 | 1,642.00 | 1,673.00 | 614,300 | 1,673.00 | | 18 Mar 2013 | 1,632.00 | 1,648.14 | 1,604.00 | 1,645.00 | 507,800 | 1,645.00 | | 15 Mar 2013 | 1,646.00 | 1,652.00 | 1,626.00 | 1,647.00 | 1,386,500 | 1,647.00 | | 14 Mar 2013 | 1,648.00 | 1,650.00 | 1,626.00 | 1,643.00 | 654,400 | 1,643.00 | | 13 Mar 2013 | 1,639.00 | 1,660.61 | 1,636.00 | 1,646.00 | 705,200 | 1,646.00 | | 12 Mar 2013 | 1,629.00 | 1,639.00 | 1,627.00 | 1,635.00 | 475,300 | 1,635.00 | | 11 Mar 2013 | 1,622.00 | 1,646.75 | 1,615.64 | 1,634.00 | 507,400 | 1,634.00 | | 8 Mar 2013 | 1,628.00 | 1,628.00 | 1,609.88 | 1,621.00 | 646,200 | 1,621.00 | | 7 Mar 2013 | 1,625.00 | 1,639.00 | 1,616.00 | 1,624.00 | 800,400 | 1,624.00 | | 6 Mar 2013 | 1,636.00 | 1,636.61 | 1,597.00 | 1,606.00 | 753,500 | 1,606.00 | | 5 Mar 2013 | 1,636.00 | 1,639.00 | 1,624.00 | 1,631.00 | 578,900 | 1,631.00 | | 4 Mar 2013 | 1,650.00 | 1,659.00 | 1,622.00 | 1,628.00 | 824,900 | 1,628.00 | | 1 Mar 2013 | 1,623.00 | 1,632.00 | 1,607.00 | 1,620.00 | 387,600 | 1,620.00 | | 28 Feb 2013 | 1,623.00 | 1,632.00 | 1,609.00 | 1,619.00 | 498,100 | 1,619.00 | | 27 Feb 2013 | 1,605.00 | 1,621.50 | 1,600.50 | 1,620.00 | 431,300 | 1,620.00 | | 26 Feb 2013 | 1,595.00 | 1,609.01 | 1,590.86 | 1,600.00 | 491,400 | 1,600.00 | | 25 Feb 2013 | 1,623.00 | 1,628.00 | 1,596.37 | 1,611.00 | 420,400 | 1,611.00 | | 22 Feb 2013 | 1,617.00 | 1,621.00 | 1,610.00 | 1,620.00 | 671,100 | 1,620.00 | | 21 Feb 2013 | 1,619.00 | 1,626.69 | 1,609.00 | 1,614.00 | 524,300 | 1,614.00 | | 20 Feb 2013 | 1,606.00 | 1,624.00 | 1,602.00 | 1,622.00 | 491,900 | 1,622.00 | | 19 Feb 2013 | 1,601.00 | 1,614.00 | 1,598.00 | 1,606.00 | 475,900 | 1,606.00 | | 18 Feb 2013 | 1,591.00 | 1,608.04 | 1,577.71 | 1,605.00 | 530,100 | 1,605.00 | | 15 Feb 2013 | 1,576.00 | 1,596.00 | 1,559.00 | 1,584.00 | 682,700 | 1,584.00 | |
* Close price adjusted for dividends and splits. |
|
0.09%
Download to Spreadsheet