Date | Open | High | Low | close | Volume | Adj Close* | 26 Jan 2015 | 900.00 | 907.50 | 897.00 | 903.00 | 4,281,200 | 903.00 | 23 Jan 2015 | 901.00 | 904.50 | 895.50 | 902.00 | 5,054,800 | 902.00 | 22 Jan 2015 | 892.00 | 901.50 | 876.50 | 899.00 | 7,028,400 | 899.00 | 21 Jan 2015 | 884.50 | 893.00 | 880.50 | 892.00 | 5,695,800 | 892.00 | 20 Jan 2015 | 873.50 | 885.00 | 869.50 | 882.50 | 4,353,600 | 882.50 | 19 Jan 2015 | 860.00 | 873.50 | 860.00 | 869.50 | 4,912,300 | 869.50 | 16 Jan 2015 | 850.00 | 863.50 | 832.13 | 861.00 | 6,048,400 | 861.00 | 15 Jan 2015 | 858.50 | 862.50 | 841.50 | 853.00 | 10,469,400 | 853.00 | 14 Jan 2015 | 845.50 | 857.86 | 844.90 | 852.50 | 8,890,100 | 852.50 | 13 Jan 2015 | 850.00 | 868.54 | 849.83 | 862.50 | 6,929,400 | 862.50 | 12 Jan 2015 | 862.50 | 873.50 | 858.50 | 868.50 | 3,584,300 | 868.50 | 9 Jan 2015 | 882.00 | 885.00 | 856.00 | 862.00 | 5,264,400 | 862.00 | 8 Jan 2015 | 868.00 | 886.50 | 865.50 | 882.00 | 7,020,800 | 882.00 | 7 Jan 2015 | 860.00 | 863.50 | 853.00 | 859.50 | 5,524,400 | 859.50 | 6 Jan 2015 | 853.50 | 861.00 | 839.86 | 854.00 | 6,356,700 | 854.00 | 5 Jan 2015 | 860.00 | 870.50 | 844.00 | 853.50 | 5,423,000 | 853.50 | 2 Jan 2015 | 870.00 | 874.50 | 859.50 | 864.50 | 2,622,900 | 864.50 | 1 Jan 2015 | 870.00 | 870.00 | 870.00 | 870.00 | 0 | 870.00 | 31 Dec 2014 | 860.50 | 872.58 | 860.50 | 870.00 | 619,400 | 870.00 | 30 Dec 2014 | 877.00 | 879.00 | 857.00 | 859.50 | 1,613,800 | 859.50 | 29 Dec 2014 | 877.00 | 880.00 | 872.00 | 878.50 | 1,425,500 | 878.50 | 26 Dec 2014 | 875.00 | 875.00 | 875.00 | 875.00 | 0 | 875.00 | 25 Dec 2014 | 875.00 | 875.00 | 875.00 | 875.00 | 0 | 875.00 | 24 Dec 2014 | 883.00 | 883.00 | 871.90 | 875.00 | 464,600 | 875.00 | 23 Dec 2014 | 875.00 | 876.08 | 868.00 | 874.50 | 2,625,200 | 874.50 | 22 Dec 2014 | 877.50 | 883.00 | 871.50 | 873.50 | 2,902,000 | 873.50 | 19 Dec 2014 | 873.00 | 883.00 | 862.00 | 870.50 | 9,862,400 | 870.50 | 18 Dec 2014 | 842.00 | 857.00 | 841.00 | 857.00 | 5,898,800 | 857.00 | 17 Dec 2014 | 824.00 | 839.50 | 817.50 | 833.50 | 5,450,100 | 833.50 | 16 Dec 2014 | 814.00 | 834.43 | 812.72 | 832.00 | 8,164,500 | 832.00 | 15 Dec 2014 | 807.00 | 826.00 | 807.00 | 809.50 | 8,695,700 | 809.50 | 12 Dec 2014 | 831.50 | 833.78 | 798.58 | 808.50 | 8,653,000 | 808.50 | 11 Dec 2014 | 857.50 | 867.68 | 829.28 | 831.50 | 10,183,500 | 831.50 | 10 Dec 2014 | 867.00 | 884.50 | 854.50 | 856.00 | 10,597,400 | 856.00 | 9 Dec 2014 | 889.00 | 890.00 | 859.50 | 860.50 | 6,861,400 | 860.50 | 8 Dec 2014 | 899.50 | 899.50 | 885.50 | 892.50 | 4,163,500 | 892.50 | 5 Dec 2014 | 883.50 | 904.01 | 881.69 | 900.00 | 4,965,200 | 900.00 | 4 Dec 2014 | 870.00 | 885.50 | 866.50 | 880.50 | 9,654,800 | 880.50 | 3 Dec 2014 | 859.50 | 870.05 | 857.00 | 867.50 | 5,023,400 | 867.50 | 2 Dec 2014 | 855.00 | 860.00 | 850.50 | 857.50 | 3,520,500 | 857.50 | 1 Dec 2014 | 836.50 | 860.18 | 832.00 | 854.50 | 5,481,000 | 854.50 | 28 Nov 2014 | 865.00 | 865.00 | 838.50 | 842.50 | 5,724,300 | 842.50 | 27 Nov 2014 | 870.50 | 871.50 | 857.50 | 860.00 | 2,723,300 | 860.00 | 26 Nov 2014 | 868.00 | 876.50 | 865.00 | 867.00 | 3,957,100 | 867.00 | 25 Nov 2014 | 854.50 | 861.50 | 850.50 | 861.00 | 7,623,400 | 861.00 | 24 Nov 2014 | 855.00 | 858.57 | 848.00 | 850.00 | 4,135,000 | 850.00 | 21 Nov 2014 | 850.00 | 859.73 | 846.50 | 853.50 | 5,271,200 | 853.50 | 20 Nov 2014 | 846.00 | 850.00 | 839.50 | 844.00 | 3,748,800 | 844.00 | 19 Nov 2014 | 848.00 | 848.00 | 840.00 | 844.50 | 3,378,800 | 844.50 | 18 Nov 2014 | 851.50 | 853.50 | 842.50 | 845.00 | 3,909,900 | 845.00 | 17 Nov 2014 | 845.50 | 852.50 | 830.73 | 849.00 | 4,945,900 | 849.00 | 14 Nov 2014 | 846.50 | 854.51 | 846.50 | 850.00 | 3,822,800 | 850.00 | 13 Nov 2014 | 858.00 | 863.47 | 840.50 | 846.00 | 4,780,300 | 846.00 | 12 Nov 2014 | 872.50 | 875.50 | 854.00 | 858.50 | 4,816,000 | 858.50 | 11 Nov 2014 | 870.50 | 884.50 | 868.76 | 873.50 | 3,230,700 | 873.50 | 10 Nov 2014 | 870.00 | 875.00 | 868.00 | 871.00 | 4,545,400 | 871.00 | 7 Nov 2014 | 877.00 | 882.00 | 864.01 | 867.00 | 4,567,900 | 867.00 | 6 Nov 2014 | 850.50 | 879.99 | 848.00 | 874.00 | 7,188,500 | 874.00 | 5 Nov 2014 | 848.50 | 854.50 | 838.00 | 854.00 | 8,310,000 | 854.00 | 4 Nov 2014 | 829.50 | 869.50 | 825.50 | 848.00 | 10,575,000 | 848.00 | 3 Nov 2014 | 842.50 | 854.50 | 829.52 | 835.00 | 5,739,200 | 835.00 | 31 Oct 2014 | 818.00 | 845.01 | 818.00 | 843.00 | 12,202,200 | 843.00 | 30 Oct 2014 | 802.50 | 815.50 | 795.50 | 815.50 | 8,758,900 | 815.50 | 29 Oct 2014 | 792.50 | 804.00 | 791.50 | 802.00 | 9,680,900 | 802.00 | 28 Oct 2014 | 785.00 | 787.89 | 777.50 | 786.00 | 6,808,500 | 786.00 | 27 Oct 2014 | 796.50 | 804.48 | 777.00 | 779.50 | 6,764,100 | 779.50 |

6,852.40 | 611,915,000 | 6,852.40 | | | | | 23 Jan 2015 | 6,796.60 | 6,841.70 | 6796.60 | 6,832.80 | 839,368,300 | 6,832.80 | 22 Jan 2015 | 6,728.00 | 6,808.20 | 6,726.20 | 6,796.60 | 926,018,400 | 6,796.60 | 21 Jan 2015 | 6,620.10 | 6,728.00 | 6,620.10 | 6,728.00 | 847,589,600 | 6,728.00 | 20 Jan 2015 | 6,585.50 | 6,640.40 | 6,585.50 | 6,620.10 | 0 | 6,620.10 | 19 Jan 2015 | 6,550.30 | 6,598.90 | 6,548.00 | 6,585.50 | 537,915,700 | 6,585.50 | 16 Jan 2015 | 6,498.80 | 6,553.20 | 6,443.30 | 6,550.30 | 0 | 6,550.30 | 15 Jan 2015 | 6,388.50 | 6,498.80 | 6,298.20 | 6,498.80 | 0 | 6,498.80 | 14 Jan 2015 | 6,542.20 | 6,542.20 | 6,353.70 | 6,388.50 | 971,256,900 | 6,388.50 | 13 Jan 2015 | 6,501.40 | 6,558.80 | 6,465.20 | 6,542.20 | 0 | 6,542.20 | 12 Jan 2015 | 6,501.10 | 6,542.40 | 6,447.90 | 6,501.40 | 0 | 6,501.40 | 9 Jan 2015 | 6,570.00 | 6,570.20 | 6,471.40 | 6,501.10 | 0 | 6,501.10 | 8 Jan 2015 | 6,419.80 | 6,580.80 | 6,419.80 | 6,570.00 | 0 | 6,570.00 | 7 Jan 2015 | 6,366.50 | 6,459.70 | 6,366.50 | 6,419.80 | 0 | 6,419.80 | 6 Jan 2015 | 6,417.20 | 6,452.70 | 6,328.60 | 6,366.50 | 0 | 6,366.50 | 5 Jan 2015 | 6,547.80 | 6,576.70 | 6,404.50 | 6,417.20 | 0 | 6,417.20 | 2 Jan 2015 | 6,566.10 | 6,607.90 | 6,510.60 | 6,547.80 | 0 | 6,547.80 | 31 Dec 2014 | 6,547.00 | 6,578.20 | 6,547.00 | 6,566.10 | 0 | 6,566.10 | 30 Dec 2014 | 6,633.50 | 6,633.50 | 6,528.90 | 6,547.00 | 0 | 6,547.00 | 29 Dec 2014 | 6,609.90 | 6,652.00 | 6,587.90 | 6,633.50 | 0 | 6,633.50 | 24 Dec 2014 | 6,598.20 | 6,618.10 | 6,586.10 | 6,609.90 | 0 | 6,609.90 | 23 Dec 2014 | 6,576.70 | 6,620.50 | 6,576.70 | 6,598.20 | 0 | 6,598.20 | 22 Dec 2014 | 6,545.30 | 6,621.00 | 6,545.30 | 6,576.70 | 0 | 6,576.70 | 19 Dec 2014 | 6,466.00 | 6,566.90 | 6,466.00 | 6,545.30 | 0 | 6,545.30 | 18 Dec 2014 | 6,336.50 | 6,466.00 | 6,336.50 | 6,466.00 | 967,411,900 | 6,466.00 | 17 Dec 2014 | 6,331.80 | 6,359.70 | 6,240.30 | 6,336.50 | 745,851,900 | 6,336.50 | 16 Dec 2014 | 6,182.70 | 6,331.80 | 6,144.70 | 6,331.80 | 1,037,451,400 | 6,331.80 | 15 Dec 2014 | 6,300.60 | 6,356.30 | 6,182.70 | 6,182.70 | 985,776,000 | 6,182.70 | 12 Dec 2014 | 6,461.70 | 6,461.70 | 6,297.40 | 6,300.60 | 793,966,500 | 6,300.60 | 11 Dec 2014 | 6,500.00 | 6,521.70 | 6,441.30 | 6,461.70 | 757,393,100 | 6,461.70 | 10 Dec 2014 | 6,529.50 | 6,565.80 | 6,500.00 | 6,500.00 | 692,354,700 | 6,500.00 | 9 Dec 2014 | 6,672.20 | 6,672.20 | 6,529.50 | 6,529.50 | 951,132,300 | 6,529.50 | 8 Dec 2014 | 6,742.80 | 6,742.80 | 6,672.20 | 6,672.20 | 513,903,800 | 6,672.20 | 5 Dec 2014 | 6,679.40 | 6,751.30 | 6,679.40 | 6,742.80 | 678,464,700 | 6,742.80 | 4 Dec 2014 | 6,716.60 | 6,734.00 | 6,672.70 | 6,679.40 | 699,897,800 | 6,679.40 | 3 Dec 2014 | 6,742.10 | 6,753.20 | 6,713.80 | 6,716.60 | 707,002,000 | 6,716.60 | 2 Dec 2014 | 6,656.40 | 6,744.30 | 6,656.40 | 6,742.10 | 654,954,300 | 6,742.10 | 1 Dec 2014 | 6,722.60 | 6,722.60 | 6,637.40 | 6,656.40 | 728,046,400 | 6,656.40 | 28 Nov 2014 | 6,723.40 | 6,734.70 | 6,667.10 | 6,722.60 | 839,390,500 | 6,722.60 | 27 Nov 2014 | 6,729.20 | 6,749.90 | 6,713.80 | 6,723.40 | 517,208,400 | 6,723.40 | 26 Nov 2014 | 6,731.10 | 6,765.00 | 6,718.50 | 6,729.20 | 586,890,500 | 6,729.20 | 25 Nov 2014 | 6,729.80 | 6,750.90 | 6,709.30 | 6,731.10 | 907,288,200 | 6,731.10 | 24 Nov 2014 | 6,750.80 | 6,764.00 | 6,720.10 | 6,729.80 | 680,406,300 | 6,729.80 | 21 Nov 2014 | 6,678.90 | 6,773.10 | 6,678.90 | 6,750.80 | 845,575,400 | 6,750.80 | 20 Nov 2014 | 6,696.60 | 6,696.80 | 6,641.10 | 6,678.90 | 640,496,600 | 6,678.90 | 19 Nov 2014 | 6,709.10 | 6,718.90 | 6,678.10 | 6,696.60 | 802,689,100 | 6,696.60 | 18 Nov 2014 | 6,672.00 | 6,714.10 | 6,671.80 | 6,709.10 | 653,233,800 | 6,709.10 | 17 Nov 2014 | 6,654.40 | 6,681.60 | 6,616.10 | 6,672.00 | 537,365,300 | 6,672.00 | 14 Nov 2014 | 6,635.50 | 6,654.40 | 6,610.10 | 6,654.40 | 627,535,100 | 6,654.40 | 13 Nov 2014 | 6,611.00 | 6,645.90 | 6,596.90 | 6,635.50 | 721,388,700 | 6,635.50 | 12 Nov 2014 | 6,627.40 | 6,629.30 | 6,588.90 | 6,611.00 | 703,040,700 | 6,611.00 | 11 Nov 2014 | 6,611.30 | 6,632.60 | 6,605.30 | 6,627.40 | 764,945,500 | 6,627.40 | 10 Nov 2014 | 6,567.20 | 6,611.30 | 6,566.80 | 6,611.30 | 575,418,400 | 6,611.30 | 7 Nov 2014 | 6,551.20 | 6,608.20 | 6,551.20 | 6,567.20 | 764,955,100 | 6,567.20 | 6 Nov 2014 | 6,539.10 | 6,580.20 | 6,503.80 | 6,551.20 | 799,914,900 | 6,551.20 | 5 Nov 2014 | 6,454.00 | 6,539.10 | 6,454.00 | 6,539.10 | 769,396,700 | 6,539.10 | 4 Nov 2014 | 6,488.00 | 6,510.30 | 6,444.90 | 6,454.00 | 816,651,600 | 6,454.00 | 3 Nov 2014 | 6,546.50 | 6,559.60 | 6,478.50 | 6,488.00 | 712,567,500 | 6,488.00 | 31 Oct 2014 | 6,463.60 | 6,553.40 | 6,463.60 | 6,546.50 | 1,062,914,700 | 6,546.50 | 30 Oct 2014 | 6,453.90 | 6,483.20 | 6,378.20 | 6,463.60 | 815,851,600 | 6,463.60 | 29 Oct 2014 | 6,402.20 | 6,475.40 | 6,402.20 | 6,453.90 | 700,842,900 | 6,453.90 | 28 Oct 2014 | 6,363.50 | 6,412.00 | 6,363.50 | 6,402.20 | 800,681,500 | 6,402.20 | 27 Oct 2014 | 6,388.70 | 6,443.80 | 6,336.10 | 6,363.50 | 781,565,600 | |