| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 15 Oct, 2012 | 5,701.64 | 5,757.85 | 5,677.06 | 5,685.00 | 0 | 5,685.00 | | 10 Oct, 2012 | 5,857.64 | 5,881.96 | 5,832.86 | 5,844.13 | 0 | 5,844.13 | | 9 Oct, 2012 | 5,863.22 | 5,904.68 | 5,823.85 | 5,892.16 | 0 | 5,892.16 | | 5 Oct, 2012 | 6,017.12 | 6,018.46 | 5,714.70 | 5,910.93 | 0 | 5,910.93 | | 4 Oct, 2012 | 6,018.98 | 6,032.22 | 5,981.37 | 6,008.05 | 0 | 6,008.05 | | 3 Oct, 2012 | 6,031.97 | 6,073.75 | 5,999.82 | 6,024.85 | 0 | 6,024.85 | | 1 Oct, 2012 | 5,944.89 | 6,045.53 | 5,941.54 | 6,034.22 | 0 | 6,034.22 | | 28 Sep, 2012 | 5,942.12 | 5,971.03 | 5,916.17 | 5,922.64 | 0 | 5,922.64 | | 27 Sep, 2012 | 5,950.77 | 5,966.72 | 5,872.03 | 5,889.60 | 0 | 5,889.60 | | 25 Sep, 2012 | 5,962.69 | 6,004.89 | 5,950.51 | 5,973.85 | 0 | 5,973.85 | | 24 Sep, 2012 | 5,997.57 | 6,002.10 | 5,923.85 | 5,966.56 | 0 | 5,966.56 | | 21 Sep, 2012 | 6,028.67 | 6,090.93 | 5,971.84 | 5,982.85 | 0 | 5,982.85 | | 20 Sep, 2012 | 5,934.94 | 6,067.64 | 5,934.94 | 6,023.83 | 0 | 6,023.83 | | 18 Sep, 2012 | 6,036.24 | 6,053.84 | 5,965.07 | 5,973.59 | 0 | 5,973.59 | | 17 Sep, 2012 | 6,230.36 | 6,230.36 | 5,994.29 | 6,006.28 | 0 | 6,006.28 | | 14 Sep, 2012 | 6,197.34 | 6,246.78 | 6,150.17 | 6,203.68 | 0 | 6,203.68 | | 13 Sep, 2012 | 6,096.60 | 6,128.47 | 6,073.84 | 6,118.94 | 0 | 6,118.94 | | 12 Sep, 2012 | 6,055.78 | 6,115.03 | 6,036.69 | 6,087.46 | 0 | 6,087.46 | | 11 Sep, 2012 | 5,928.48 | 6,046.14 | 5,928.48 | 6,036.02 | 0 | 6,036.02 | | 10 Sep, 2012 | 5,998.23 | 6,014.19 | 5,947.56 | 5,983.08 | 0 | 5,983.08 | | 7 Sep, 2012 | 5,944.92 | 5,976.67 | 5,940.70 | 5,968.28 | 0 | 5,968.28 | | 6 Sep, 2012 | 5,741.97 | 5,881.65 | 5,739.64 | 5,872.21 | 0 | 5,872.21 | | 5 Sep, 2012 | 5,705.72 | 5,750.02 | 5,675.00 | 5,726.24 | 0 | 5,726.24 | | 3 Sep, 2012 | 5,733.34 | 5,784.15 | 5,721.55 | 5,734.37 | 0 | 5,734.37 | | 31 Aug, 2012 | 5,752.31 | 5,786.45 | 5,714.22 | 5,786.45 | 0 | 5,786.45 | | 30 Aug, 2012 | 5,729.15 | 5,817.16 | 5,706.30 | 5,786.45 | 0 | 5,786.45 | | 29 Aug, 2012 | 5,798.98 | 5,798.98 | 5,737.84 | 5,746.28 | 0 | 5,746.28 | | 28 Aug, 2012 | 5,735.53 | 5,815.00 | 5,735.53 | 5,797.71 | 0 | 5,797.71 | | 27 Aug, 2012 | 5,776.36 | 5,801.11 | 5,736.32 | 5,744.69 | 0 | 5,744.69 | | 24 Aug, 2012 | 5,792.48 | 5,808.43 | 5,774.27 | 5,797.80 | 0 | 5,797.80 | | 23 Aug, 2012 | 5,728.59 | 5,832.62 | 5,726.28 | 5,821.70 | 0 | 5,821.70 | | 22 Aug, 2012 | 5,696.22 | 5,738.08 | 5,694.36 | 5,718.57 | 0 | 5,718.57 | | 21 Aug, 2012 | 5,636.95 | 5,755.10 | 5,636.95 | 5,710.33 | 0 | 5,710.33 | | 17 Aug, 2012 | 5,563.82 | 5,624.04 | 5,559.67 | 5,611.78 | 0 | 5,611.78 | | 16 Aug, 2012 | 5,565.18 | 5,565.18 | 5,527.98 | 5,548.13 | 0 | 5,548.13 | | 14 Aug, 2012 | 5,539.84 | 5,577.35 | 5,520.67 | 5,573.30 | 0 | 5,573.30 | | 10 Aug, 2012 | 5,470.21 | 5,554.66 | 5,460.34 | 5,542.33 | 0 | 5,542.33 | | 9 Aug, 2012 | 5,492.39 | 5,523.68 | 5,456.02 | 5,469.36 | 0 | 5,469.36 | | 8 Aug, 2012 | 5,468.85 | 5,489.71 | 5,452.58 | 5,470.27 | 0 | 5,470.27 | | 7 Aug, 2012 | 5,387.15 | 5,465.47 | 5,377.91 | 5,449.97 | 0 | 5,449.97 | | 6 Aug, 2012 | 5,381.10 | 5,382.78 | 5,331.47 | 5,345.64 | 0 | 5,345.64 | | 3 Aug, 2012 | 5,316.69 | 5,366.07 | 5,286.26 | 5,351.87 | 0 | 5,351.87 | | 2 Aug, 2012 | 5,321.22 | 5,341.25 | 5,308.59 | 5,323.25 | 0 | 5,323.25 | | 1 Aug, 2012 | 5,350.33 | 5,350.33 | 5,304.54 | 5,327.09 | 0 | 5,327.09 | | 31 Jul, 2012 | 5,319.65 | 5,357.39 | 5,278.48 | 5,345.02 | 0 | 5,345.02 | | 27 Jul, 2012 | 5,210.81 | 5,232.52 | 5,159.09 | 5,224.27 | 0 | 5,224.27 | | 26 Jul, 2012 | 5,234.78 | 5,235.98 | 5,134.08 | 5,158.25 | 0 | 5,158.25 | | 25 Jul, 2012 | 5,235.97 | 5,249.13 | 5,193.62 | 5,237.37 | 0 | 5,237.37 | | 24 Jul, 2012 | 5,256.35 | 5,274.56 | 5,216.81 | 5,222.55 | 0 | 5,222.55 | | 23 Jul, 2012 | 5,267.79 | 5,301.70 | 5,247.62 | 5,257.79 | 0 | 5,257.79 | | 20 Jul, 2012 | 5,325.47 | 5,337.17 | 5,294.23 | 5,320.58 | 0 | 5,320.58 | | 19 Jul, 2012 | 5,284.36 | 5,339.59 | 5,276.22 | 5,325.46 | 0 | 5,325.46 | | 18 Jul, 2012 | 5,229.64 | 5,253.64 | 5,208.54 | 5,233.65 | 0 | 5,233.65 | | 17 Jul, 2012 | 5,265.57 | 5,266.30 | 5,184.08 | 5,209.36 | 0 | 5,209.36 | | 16 Jul, 2012 | 5,381.93 | 5,383.62 | 5,218.99 | 5,235.37 | 0 | 5,235.37 | | 13 Jul, 2012 | 5,398.52 | 5,426.42 | 5,349.49 | 5,360.65 | 0 | 5,360.65 | | 12 Jul, 2012 | 5,331.94 | 5,411.90 | 5,331.94 | 5,384.39 | 0 | 5,384.39 | | 11 Jul, 2012 | 5,670.41 | 5,734.82 | 5,657.00 | 5,674.14 | 0 | 5,674.14 | | 10 Jul, 2012 | 5,680.25 | 5,696.97 | 5,657.84 | 5,686.00 | 0 | 5,686.00 | | 9 Jul, 2012 | 5,626.88 | 5,704.22 | 5,609.44 | 5,650.87 | 0 | 5,650.87 | | 6 Jul, 2012 | 5,695.39 | 5,695.39 | 5,622.80 | 5,654.85 | 0 | 5,654.85 | | 5 Jul, 2012 | 5,696.17 | 5,704.85 | 5,674.72 | 5,700.05 | 0 | 5,700.05 | | 4 Jul, 2012 | 5,730.43 | 5,732.58 | 5,664.75 | 5,698.74 | 0 | 5,698.74 | | 3 Jul, 2012 | 5,765.84 | 5,771.58 | 5,692.99 | 5,720.60 | 0 | 5,720.60 | | 2 Jul, 2012 | 5,786.63 | 5,787.68 | 5,743.01 | 5,749.48 | 0 | 5,749.48 | | 29 Jun, 2012 | 5,717.55 | 5,791.73 | 5,716.64 | 5,765.16 | 0 | 5,765.16 | |
* Close price adjusted for dividends and splits. |
|
16.62(0.27%) 3:40PM
Download to Spreadsheet