| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May 2013 | 1,464.00 | 1,501.55 | 1,464.00 | 1,492.95 | 135,900 | 1,492.95 | | 20 May 2013 | 1,459.00 | 1,483.00 | 1,459.00 | 1,477.75 | 63,600 | 1,477.75 | | 17 May 2013 | 1,460.00 | 1,477.00 | 1,454.50 | 1,468.00 | 107,400 | 1,468.00 | | 16 May 2013 | 1,469.10 | 1,469.25 | 1,448.15 | 1,454.20 | 74,000 | 1,454.20 | | 15 May 2013 | 1,452.00 | 1,474.40 | 1,450.95 | 1,469.25 | 71,700 | 1,469.25 | | 14 May 2013 | 1,454.35 | 1,470.00 | 1,444.00 | 1,457.70 | 68,600 | 1,457.70 | | 13 May 2013 | 1,481.10 | 1,481.10 | 1,446.50 | 1,451.65 | 72,300 | 1,451.65 | | 10 May 2013 | 1,500.00 | 1,509.90 | 1,491.05 | 1,494.55 | 53,900 | 1,494.55 | | 9 May 2013 | 1,475.00 | 1,503.75 | 1,475.00 | 1,498.85 | 109,800 | 1,498.85 | | 8 May 2013 | 1,466.05 | 1,488.55 | 1,466.05 | 1,476.35 | 78,500 | 1,476.35 | | 7 May 2013 | 1,470.00 | 1,479.00 | 1,457.00 | 1,465.00 | 79,300 | 1,465.00 | | 6 May 2013 | 1,422.00 | 1,468.30 | 1,422.00 | 1,464.85 | 124,800 | 1,464.85 | | 3 May 2013 | 1,425.00 | 1,446.80 | 1,408.20 | 1,418.75 | 142,800 | 1,418.75 | | 2 May 2013 | 1,375.00 | 1,433.55 | 1,374.00 | 1,429.10 | 175,500 | 1,429.10 | | 1 May 2013 | 1,376.25 | 1,376.25 | 1,376.25 | 1,376.25 | 0 | 1,376.25 | | 30 Apr 2013 | 1,364.00 | 1,380.95 | 1,364.00 | 1,376.25 | 134,400 | 1,376.25 | | 29 Apr 2013 | 1,368.90 | 1,385.55 | 1,365.00 | 1,370.70 | 172,600 | 1,370.70 | | 26 Apr 2013 | 1,400.00 | 1,402.05 | 1,365.00 | 1,368.20 | 241,100 | 1,368.20 | | 25 Apr 2013 | 1,430.20 | 1,433.00 | 1,399.35 | 1,402.10 | 258,300 | 1,402.10 | | 24 Apr 2013 | 1,429.60 | 1,429.60 | 1,429.60 | 1,429.60 | 0 | 1,429.60 | | 23 Apr 2013 | 1,430.00 | 1,446.90 | 1,425.00 | 1,429.60 | 107,400 | 1,429.60 | | 22 Apr 2013 | 1,444.00 | 1,457.20 | 1,424.45 | 1,425.25 | 153,000 | 1,425.25 | | 19 Apr 2013 | 1,450.70 | 1,450.70 | 1,450.70 | 1,450.70 | 0 | 1,450.70 | | 18 Apr 2013 | 1,485.00 | 1,485.00 | 1,429.00 | 1,450.70 | 512,500 | 1,450.70 | | 17 Apr 2013 | 1,495.00 | 1,500.00 | 1,432.10 | 1,459.20 | 348,400 | 1,459.20 | | 16 Apr 2013 | 1,473.10 | 1,494.75 | 1,458.20 | 1,484.85 | 112,400 | 1,484.85 | | 15 Apr 2013 | 1,515.00 | 1,516.05 | 1,449.30 | 1,475.40 | 262,400 | 1,475.40 | | 12 Apr 2013 | 1,484.00 | 1,530.00 | 1,480.00 | 1,511.30 | 190,200 | 1,511.30 | | 11 Apr 2013 | 1,540.00 | 1,549.00 | 1,521.30 | 1,536.30 | 75,200 | 1,536.30 | | 10 Apr 2013 | 1,502.00 | 1,540.00 | 1,502.00 | 1,530.05 | 90,700 | 1,530.05 | | 9 Apr 2013 | 1,481.00 | 1,512.00 | 1,478.00 | 1,497.30 | 108,500 | 1,497.30 | | 8 Apr 2013 | 1,494.00 | 1,497.95 | 1,476.05 | 1,481.00 | 28,700 | 1,481.00 | | 5 Apr 2013 | 1,501.00 | 1,506.00 | 1,486.00 | 1,500.00 | 49,800 | 1,500.00 | | 4 Apr 2013 | 1,535.05 | 1,536.15 | 1,501.55 | 1,506.90 | 60,700 | 1,506.90 | | 3 Apr 2013 | 1,569.00 | 1,575.00 | 1,532.35 | 1,543.30 | 33,800 | 1,543.30 | | 2 Apr 2013 | 1,554.95 | 1,571.95 | 1,541.00 | 1,566.65 | 209,800 | 1,566.65 | | 1 Apr 2013 | 1,558.00 | 1,572.00 | 1,550.00 | 1,554.95 | 109,200 | 1,554.95 | | 29 Mar 2013 | 1,571.80 | 1,571.80 | 1,571.80 | 1,571.80 | 0 | 1,571.80 | | 28 Mar 2013 | 1,551.00 | 1,579.55 | 1,533.00 | 1,571.80 | 148,300 | 1,571.80 | | 27 Mar 2013 | 1,557.35 | 1,557.35 | 1,557.35 | 1,557.35 | 0 | 1,557.35 | | 26 Mar 2013 | 1,544.85 | 1,568.90 | 1,538.50 | 1,557.35 | 51,800 | 1,557.35 | | 25 Mar 2013 | 1,550.00 | 1,551.15 | 1,522.05 | 1,545.00 | 53,300 | 1,545.00 | | 22 Mar 2013 | 1,558.25 | 1,560.00 | 1,532.10 | 1,540.95 | 51,500 | 1,540.95 | | 21 Mar 2013 | 1,559.00 | 1,573.95 | 1,553.30 | 1,560.80 | 48,800 | 1,560.80 | | 20 Mar 2013 | 1,540.00 | 1,572.00 | 1,540.00 | 1,557.10 | 223,500 | 1,557.10 | | 19 Mar 2013 | 1,558.20 | 1,562.95 | 1,540.00 | 1,545.10 | 48,500 | 1,545.10 | | 18 Mar 2013 | 1,558.00 | 1,575.00 | 1,555.00 | 1,564.85 | 33,000 | 1,564.85 | | 15 Mar 2013 | 1,571.00 | 1,579.90 | 1,561.00 | 1,570.90 | 83,100 | 1,570.90 | | 14 Mar 2013 | 1,555.00 | 1,577.70 | 1,544.00 | 1,567.85 | 77,500 | 1,567.85 | | 13 Mar 2013 | 1,559.95 | 1,559.95 | 1,545.10 | 1,550.05 | 44,300 | 1,550.05 | | 12 Mar 2013 | 1,555.00 | 1,569.15 | 1,549.30 | 1,563.10 | 102,500 | 1,563.10 | | 11 Mar 2013 | 1,571.05 | 1,587.10 | 1,556.95 | 1,567.55 | 63,300 | 1,567.55 | | 8 Mar 2013 | 1,590.40 | 1,594.90 | 1,574.30 | 1,584.15 | 85,400 | 1,584.15 | | 7 Mar 2013 | 1,560.00 | 1,598.00 | 1,553.00 | 1,590.45 | 362,200 | 1,590.45 | | 6 Mar 2013 | 1,539.00 | 1,562.00 | 1,538.00 | 1,557.80 | 86,100 | 1,557.80 | | 5 Mar 2013 | 1,514.05 | 1,543.00 | 1,508.25 | 1,540.25 | 166,400 | 1,540.25 | | 4 Mar 2013 | 1,495.00 | 1,517.00 | 1,490.25 | 1,510.20 | 52,000 | 1,510.20 | | 1 Mar 2013 | 1,512.20 | 1,515.00 | 1,496.20 | 1,499.55 | 93,900 | 1,499.55 | | 28 Feb 2013 | 1,488.00 | 1,520.00 | 1,486.00 | 1,514.75 | 134,200 | 1,514.75 | | 27 Feb 2013 | 1,495.00 | 1,501.70 | 1,475.45 | 1,483.05 | 69,700 | 1,483.05 | | 26 Feb 2013 | 1,464.90 | 1,498.00 | 1,463.95 | 1,494.30 | 141,000 | 1,494.30 | | 25 Feb 2013 | 1,452.00 | 1,473.90 | 1,452.00 | 1,471.30 | 128,300 | 1,471.30 | | 22 Feb 2013 | 1,449.95 | 1,462.95 | 1,375.00 | 1,454.45 | 71,400 | 1,454.45 | | 21 Feb 2013 | 1,442.00 | 1,455.55 | 1,440.95 | 1,448.10 | 80,400 | 1,448.10 | | 20 Feb 2013 | 1,443.05 | 1,455.00 | 1,443.05 | 1,452.10 | 113,000 | 1,452.10 | | 19 Feb 2013 | 1,424.90 | 1,449.00 | 1,412.15 | 1,442.70 | 49,400 | 1,442.70 | |
* Close price adjusted for dividends and splits. |
|
0.12%
Download to Spreadsheet