| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 14 Jun 2013 | 2,938.80 | 3,005.90 | 2,938.80 | 3,004.41 | 0 | 3,004.41 | | 7 Jun 2013 | 2,980.00 | 2,982.40 | 2,950.10 | 2,950.12 | 0 | 2,950.12 | | 31 May 2013 | 3,078.20 | 3,090.80 | 3,055.00 | 3,059.32 | 0 | 3,059.32 | | 24 May 2013 | 3,164.80 | 3,181.90 | 3,094.90 | 3,113.10 | 0 | 3,113.10 | | 17 May 2013 | 3,240.40 | 3,253.10 | 3,236.70 | 3,244.67 | 0 | 3,244.67 | | 10 May 2013 | 3,245.00 | 3,269.60 | 3,236.90 | 3,243.39 | 0 | 3,243.39 | | 3 May 2013 | 3,228.00 | 3,267.10 | 3,221.90 | 3,225.09 | 0 | 3,225.09 | | 26 Apr 2013 | 3,196.80 | 3,210.80 | 3,186.70 | 3,188.66 | 0 | 3,188.66 | | 24 Apr 2013 | 3,134.00 | 3,188.60 | 3,134.00 | 3,187.64 | 0 | 3,187.64 | | 19 Apr 2013 | 3,080.20 | 3,100.00 | 3,067.30 | 3,074.09 | 116,327,000 | 3,074.09 | | 18 Apr 2013 | 3,109.90 | 3,119.60 | 3,080.10 | 3,080.25 | 186,825,000 | 3,080.25 | | 17 Apr 2013 | 3,083.50 | 3,122.14 | 3,083.50 | 3,122.14 | 134,991,000 | 3,122.14 | | 16 Apr 2013 | 3,088.50 | 3,088.50 | 3,059.60 | 3,083.50 | 106,081,000 | 3,083.50 | | 15 Apr 2013 | 3,103.00 | 3,103.40 | 3,066.60 | 3,088.53 | 100,688,000 | 3,088.53 | | 12 Apr 2013 | 3,103.90 | 3,116.10 | 3,103.90 | 3,108.69 | 86,831,000 | 3,108.69 | | 11 Apr 2013 | 3,076.60 | 3,105.60 | 3,076.60 | 3,104.63 | 132,042,000 | 3,104.63 | | 10 Apr 2013 | 3,095.60 | 3,098.60 | 3,070.70 | 3,076.62 | 124,540,000 | 3,076.62 | | 9 Apr 2013 | 3,036.50 | 3,086.20 | 3,036.50 | 3,086.17 | 130,454,000 | 3,086.17 | | 8 Apr 2013 | 3,028.30 | 3,044.40 | 3,025.80 | 3,036.48 | 90,997,000 | 3,036.48 | | 5 Apr 2013 | 3,054.70 | 3,057.00 | 3,025.40 | 3,028.27 | 0 | 3,028.27 | | 28 Mar 2013 | 3,095.60 | 3,095.60 | 3,072.87 | 3,072.87 | 0 | 3,072.87 | | 22 Mar 2013 | 3,068.00 | 3,096.30 | 3,052.50 | 3,081.94 | 0 | 3,081.94 | | 15 Mar 2013 | 3,120.00 | 3,178.34 | 3,120.00 | 3,178.34 | 0 | 3,178.34 | | 8 Mar 2013 | 3,172.80 | 3,190.50 | 3,168.10 | 3,183.62 | 0 | 3,183.62 | | 6 Mar 2013 | 4,702.00 | 4,702.00 | 4,702.00 | 4,702.00 | 0 | 4,702.00 | |
* Close price adjusted for dividends and splits. |
|
0.84%
Download to Spreadsheet