| Date | Open | High | Low | close | Volume | Adj Close*
|
|---|
| 17 May 2013 | 3,527.34 | 3,548.39 | 3,519.86 | 3,547.38 | 0 | 3,547.38 | | 16 May 2013 | 3,526.54 | 3,539.16 | 3,522.21 | 3,527.33 | 0 | 3,527.33 | | 15 May 2013 | 3,519.54 | 3,529.99 | 3,512.62 | 3,526.54 | 0 | 3,526.54 | | 14 May 2013 | 3,492.65 | 3,519.54 | 3,486.58 | 3,519.54 | 0 | 3,519.54 | | 13 May 2013 | 3,490.01 | 3,493.84 | 3,478.01 | 3,492.65 | 0 | 3,492.65 | | 10 May 2013 | 3,473.99 | 3,495.37 | 3,473.59 | 3,490.01 | 0 | 3,490.01 | | 9 May 2013 | 3,466.76 | 3,475.13 | 3,461.10 | 3,473.99 | 0 | 3,473.99 | | 8 May 2013 | 3,451.52 | 3,468.28 | 3,447.18 | 3,466.76 | 0 | 3,466.76 | | 7 May 2013 | 3,435.66 | 3,455.70 | 3,435.66 | 3,451.52 | 0 | 3,451.52 | | 3 May 2013 | 3,402.90 | 3,446.01 | 3,399.03 | 3,435.66 | 0 | 3,435.66 | | 2 May 2013 | 3,402.27 | 3,407.31 | 3,377.03 | 3,402.91 | 0 | 3,402.91 | | 1 May 2013 | 3,390.18 | 3,411.50 | 3,389.90 | 3,402.27 | 0 | 3,402.27 | | 30 Apr 2013 | 3,403.54 | 3,417.12 | 3,380.12 | 3,390.18 | 0 | 3,390.18 | | 29 Apr 2013 | 3,388.74 | 3,403.54 | 3,385.22 | 3,403.54 | 0 | 3,403.54 | | 26 Apr 2013 | 3,397.11 | 3,397.11 | 3,374.57 | 3,388.74 | 0 | 3,388.74 | | 25 Apr 2013 | 3,388.25 | 3,405.95 | 3,380.87 | 3,397.11 | 0 | 3,397.11 | | 24 Apr 2013 | 3,374.13 | 3,391.60 | 3,368.80 | 3,388.25 | 0 | 3,388.25 | | 23 Apr 2013 | 3,310.47 | 3,374.13 | 3,309.68 | 3,374.13 | 0 | 3,374.13 | | 22 Apr 2013 | 3,314.00 | 3,341.39 | 3,300.15 | 3,310.47 | 0 | 3,310.47 | | 19 Apr 2013 | 3,292.52 | 3,314.68 | 3,292.52 | 3,314.00 | 0 | 3,314.00 | | 18 Apr 2013 | 3,292.19 | 3,309.92 | 3,282.89 | 3,292.53 | 0 | 3,292.53 | | 17 Apr 2013 | 3,323.50 | 3,338.11 | 3,283.65 | 3,292.19 | 0 | 3,292.19 | | 16 Apr 2013 | 3,343.56 | 3,343.56 | 3,318.53 | 3,323.50 | 0 | 3,323.50 | | 15 Apr 2013 | 3,367.49 | 3,367.50 | 3,322.39 | 3,343.56 | 0 | 3,343.56 | | 12 Apr 2013 | 3,383.86 | 3,383.86 | 3,359.49 | 3,367.49 | 0 | 3,367.49 | | 11 Apr 2013 | 3,364.78 | 3,387.51 | 3,360.51 | 3,383.86 | 0 | 3,383.86 | | 10 Apr 2013 | 3,324.98 | 3,372.85 | 3,324.95 | 3,364.78 | 0 | 3,364.78 | | 9 Apr 2013 | 3,306.04 | 3,330.12 | 3,306.04 | 3,324.98 | 0 | 3,324.98 | | 8 Apr 2013 | 3,292.67 | 3,314.20 | 3,292.66 | 3,306.04 | 0 | 3,306.04 | | 5 Apr 2013 | 3,344.40 | 3,347.74 | 3,275.94 | 3,292.67 | 0 | 3,292.67 | | 4 Apr 2013 | 3,385.25 | 3,387.77 | 3,342.73 | 3,344.40 | 0 | 3,344.40 | | 3 Apr 2013 | 3,420.02 | 3,420.58 | 3,383.19 | 3,385.25 | 0 | 3,385.25 | | 2 Apr 2013 | 3,380.63 | 3,424.91 | 3,379.48 | 3,420.02 | 0 | 3,420.02 | | 28 Mar 2013 | 3,367.32 | 3,395.56 | 3,365.23 | 3,380.64 | 0 | 3,380.64 | | 27 Mar 2013 | 3,376.87 | 3,387.29 | 3,347.16 | 3,367.33 | 0 | 3,367.33 | | 26 Mar 2013 | 3,366.39 | 3,379.61 | 3,361.78 | 3,376.88 | 0 | 3,376.88 | | 25 Mar 2013 | 3,372.79 | 3,407.59 | 3,361.23 | 3,366.38 | 0 | 3,366.38 | | 22 Mar 2013 | 3,371.95 | 3,389.32 | 3,363.64 | 3,372.79 | 0 | 3,372.79 | | 21 Mar 2013 | 3,393.51 | 3,394.61 | 3,359.16 | 3,371.96 | 0 | 3,371.96 | | 20 Mar 2013 | 3,397.56 | 3,414.30 | 3,388.65 | 3,393.51 | 0 | 3,393.51 | | 19 Mar 2013 | 3,406.67 | 3,414.99 | 3,384.89 | 3,397.56 | 0 | 3,397.56 | | 18 Mar 2013 | 3,422.11 | 3,422.11 | 3,371.31 | 3,406.66 | 0 | 3,406.66 | | 15 Mar 2013 | 3,438.73 | 3,440.89 | 3,412.79 | 3,422.11 | 0 | 3,422.11 | | 14 Mar 2013 | 3,413.16 | 3,439.66 | 3,412.17 | 3,438.73 | 0 | 3,438.73 | | 13 Mar 2013 | 3,427.85 | 3,427.87 | 3,392.91 | 3,413.15 | 0 | 3,413.15 | | 12 Mar 2013 | 3,424.63 | 3,439.60 | 3,419.61 | 3,427.86 | 0 | 3,427.86 | | 11 Mar 2013 | 3,415.55 | 3,477.41 | 3,372.76 | 3,424.63 | 0 | 3,424.63 | | 8 Mar 2013 | 3,393.20 | 3,418.82 | 3,393.20 | 3,415.55 | 0 | 3,415.55 | | 7 Mar 2013 | 3,387.42 | 3,402.29 | 3,387.42 | 3,393.20 | 0 | 3,393.20 | | 6 Mar 2013 | 3,386.61 | 3,402.39 | 3,382.29 | 3,387.42 | 0 | 3,387.42 | | 5 Mar 2013 | 3,341.46 | 3,389.15 | 3,341.24 | 3,386.61 | 0 | 3,386.61 | | 4 Mar 2013 | 3,358.29 | 3,358.57 | 3,334.87 | 3,341.46 | 0 | 3,341.46 | | 1 Mar 2013 | 3,349.39 | 3,365.15 | 3,325.64 | 3,358.29 | 0 | 3,358.29 | | 28 Feb 2013 | 3,331.07 | 3,354.51 | 3,331.04 | 3,349.39 | 0 | 3,349.39 | | 27 Feb 2013 | 3,302.80 | 3,335.21 | 3,302.71 | 3,331.08 | 0 | 3,331.08 | | 26 Feb 2013 | 3,345.84 | 3,345.84 | 3,295.01 | 3,302.80 | 0 | 3,302.80 | | 25 Feb 2013 | 3,336.19 | 3,362.61 | 3,329.98 | 3,345.84 | 0 | 3,345.84 | | 22 Feb 2013 | 3,312.92 | 3,342.37 | 3,312.91 | 3,336.18 | 0 | 3,336.18 | | 21 Feb 2013 | 3,365.96 | 3,365.96 | 3,305.21 | 3,312.91 | 0 | 3,312.91 | | 20 Feb 2013 | 3,355.15 | 3,374.36 | 3,350.73 | 3,365.96 | 0 | 3,365.96 | | 19 Feb 2013 | 3,322.72 | 3,358.13 | 3,318.20 | 3,355.15 | 0 | 3,355.15 | | 18 Feb 2013 | 3,329.02 | 3,329.94 | 3,317.48 | 3,322.72 | 0 | 3,322.72 | | 15 Feb 2013 | 3,326.71 | 3,339.10 | 3,317.42 | 3,329.02 | 0 | 3,329.02 | | 14 Feb 2013 | 3,344.58 | 3,346.95 | 3,314.33 | 3,326.71 | 0 | 3,326.71 | | 13 Feb 2013 | 3,330.80 | 3,356.15 | 3,318.15 | 3,344.58 | 0 | 3,344.58 | | 12 Feb 2013 | 3,299.89 | 3,330.80 | 3,291.86 | 3,330.80 | 0 | 3,330.80 | |
* Close price adjusted for dividends and splits. |
|
0.53%
Download to Spreadsheet