| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 2,560.00 | 2,688.00 | 2,557.00 | 2,617.00 | 6,153,500 | 2,617.00 | | 23-Nov-09 | 2,584.00 | 2,638.00 | 2,576.00 | 2,595.00 | 3,958,400 | 2,595.00 | | 20-Nov-09 | 2,525.00 | 2,565.00 | 2,488.00 | 2,530.00 | 5,452,300 | 2,530.00 | | 19-Nov-09 | 2,601.00 | 2,615.00 | 2,510.00 | 2,527.00 | 6,917,000 | 2,527.00 | | 18-Nov-09 | 2,630.00 | 2,656.00 | 2,601.00 | 2,630.00 | 5,038,100 | 2,630.00 | | 17-Nov-09 | 2,641.00 | 2,668.00 | 2,588.00 | 2,610.00 | 5,261,000 | 2,610.00 | | 16-Nov-09 | 2,600.00 | 2,671.00 | 2,581.00 | 2,653.00 | 6,516,200 | 2,653.00 | | 13-Nov-09 | 2,500.00 | 2,553.00 | 2,478.00 | 2,549.00 | 5,036,900 | 2,549.00 | | 11-Nov-09 | 2,480.00 | 2,533.00 | 2,460.00 | 2,468.00 | 5,851,800 | 2,468.00 | | 10-Nov-09 | 2,479.00 | 2,490.00 | 2,417.00 | 2,434.00 | 4,806,700 | 2,434.00 | | 9-Nov-09 | 2,430.00 | 2,495.00 | 2,421.00 | 2,488.00 | 5,626,900 | 2,488.00 | | 6-Nov-09 | 2,360.00 | 2,414.00 | 2,339.00 | 2,386.00 | 6,793,800 | 2,386.00 | | 5-Nov-09 | 2,279.00 | 2,366.00 | 2,239.00 | 2,344.00 | 5,641,900 | 2,344.00 | | 4-Nov-09 | 2,302.00 | 2,343.00 | 2,277.00 | 2,326.00 | 5,555,600 | 2,326.00 | | 3-Nov-09 | 2,261.00 | 2,274.00 | 2,212.00 | 2,258.00 | 6,669,400 | 2,258.00 | | 2-Nov-09 | 2,212.00 | 2,306.00 | 2,199.00 | 2,287.00 | 4,637,100 | 2,287.00 | | 30-Oct-09 | 2,300.00 | 2,341.00 | 2,190.00 | 2,215.00 | 8,725,200 | 2,215.00 | | 29-Oct-09 | 2,170.00 | 2,316.00 | 2,153.00 | 2,300.00 | 8,863,600 | 2,300.00 | | 28-Oct-09 | 2,264.00 | 2,265.00 | 2,169.00 | 2,178.00 | 8,000,900 | 2,178.00 | | 27-Oct-09 | 2,316.00 | 2,329.00 | 2,262.00 | 2,268.00 | 5,561,000 | 2,268.00 | | 26-Oct-09 | 2,398.00 | 2,433.00 | 2,307.00 | 2,330.00 | 5,150,000 | 2,330.00 | | 23-Oct-09 | 2,321.00 | 2,435.00 | 2,313.00 | 2,380.00 | 8,420,100 | 2,380.00 | | 22-Oct-09 | 2,230.00 | 2,303.00 | 2,214.00 | 2,285.00 | 6,805,500 | 2,285.00 | | 21-Oct-09 | 2,280.00 | 2,294.00 | 2,197.00 | 2,276.00 | 6,558,600 | 2,276.00 | | 20-Oct-09 | 2,334.00 | 2,341.00 | 2,283.00 | 2,283.00 | 6,231,500 | 2,283.00 | | 19-Oct-09 | 2,205.00 | 2,307.00 | 2,200.00 | 2,304.00 | 3,839,000 | 2,304.00 | | 16-Oct-09 | 2,230.00 | 2,241.50 | 2,175.50 | 2,199.50 | 6,072,600 | 2,199.50 | | 15-Oct-09 | 2,270.00 | 2,284.50 | 2,177.00 | 2,216.00 | 10,828,800 | 2,216.00 | | 14-Oct-09 | 2,224.50 | 2,328.50 | 2,217.50 | 2,311.00 | 8,286,700 | 2,311.00 | | 13-Oct-09 | 2,190.00 | 2,239.00 | 2,171.50 | 2,174.00 | 5,092,700 | 2,174.00 | | 12-Oct-09 | 2,153.50 | 2,211.00 | 2,144.00 | 2,194.50 | 4,339,400 | 2,194.50 | | 9-Oct-09 | 2,159.00 | 2,185.00 | 2,133.00 | 2,155.44 | 4,481,200 | 2,155.44 | | 8-Oct-09 | 2,147.00 | 2,192.00 | 2,141.00 | 2,170.70 | 7,358,200 | 2,170.70 | | 7-Oct-09 | 2,120.00 | 2,139.00 | 2,063.50 | 2,097.50 | 5,538,600 | 2,097.50 | | 6-Oct-09 | 1,975.00 | 2,116.50 | 1,969.50 | 2,100.00 | 9,914,700 | 2,100.00 | | 5-Oct-09 | 1,887.00 | 1,957.50 | 1,880.00 | 1,951.00 | 7,119,200 | 1,951.00 | | 2-Oct-09 | 1,863.50 | 1,912.00 | 1,846.50 | 1,876.50 | 8,423,000 | 1,876.50 | | 1-Oct-09 | 1,975.00 | 2,009.50 | 1,877.50 | 1,926.00 | 6,586,200 | 1,926.00 | | 30-Sep-09 | 2,050.50 | 2,077.50 | 1,964.50 | 1,993.00 | 7,904,800 | 1,993.00 | | 29-Sep-09 | 2,051.00 | 2,079.00 | 2,017.50 | 2,043.50 | 3,068,700 | 2,043.50 | | 28-Sep-09 | 2,049.50 | 2,077.50 | 1,989.50 | 2,075.50 | 5,091,000 | 2,075.50 | | 25-Sep-09 | 2,040.00 | 2,076.00 | 2,024.00 | 2,059.00 | 5,448,900 | 2,059.00 | | 24-Sep-09 | 2,060.00 | 2,096.00 | 2,028.00 | 2,062.08 | 6,361,600 | 2,062.08 | | 23-Sep-09 | 2,064.00 | 2,098.50 | 2,050.50 | 2,057.68 | 4,857,400 | 2,057.68 | | 22-Sep-09 | 2,062.00 | 2,114.50 | 2,056.00 | 2,060.00 | 4,697,800 | 2,060.00 | | 21-Sep-09 | 2,074.00 | 2,084.00 | 2,026.50 | 2,050.00 | 4,493,200 | 2,050.00 | | 18-Sep-09 | 2,090.00 | 2,117.00 | 2,063.50 | 2,072.00 | 7,653,600 | 2,072.00 | | 17-Sep-09 | 2,158.00 | 2,160.00 | 2,097.50 | 2,125.00 | 4,315,200 | 2,125.00 | | 16-Sep-09 | 2,092.50 | 2,149.00 | 2,092.50 | 2,124.50 | 5,128,600 | 2,124.50 | | 15-Sep-09 | 2,070.00 | 2,088.00 | 2,038.50 | 2,069.00 | 3,994,800 | 2,069.00 | | 14-Sep-09 | 2,012.00 | 2,071.50 | 1,991.00 | 2,066.00 | 4,790,100 | 2,066.00 | | 11-Sep-09 | 2,046.00 | 2,110.50 | 2,046.00 | 2,055.00 | 6,141,500 | 2,055.00 | | 10-Sep-09 | 2,055.00 | 2,081.50 | 2,006.00 | 2,040.00 | 3,971,700 | 2,040.00 | | 9-Sep-09 | 2,017.50 | 2,080.00 | 1,998.00 | 2,046.00 | 4,208,000 | 2,046.00 | | 8-Sep-09 | 2,025.00 | 2,085.50 | 2,025.00 | 2,036.50 | 4,607,400 | 2,036.50 | | 7-Sep-09 | 2,025.00 | 2,039.00 | 2,000.00 | 2,007.00 | 3,334,100 | 2,007.00 | | 4-Sep-09 | 1,953.00 | 2,002.50 | 1,953.00 | 2,001.00 | 5,073,800 | 2,001.00 | | 3-Sep-09 | 1,916.00 | 1,977.50 | 1,905.50 | 1,951.58 | 7,025,100 | 1,951.58 | | 2-Sep-09 | 1,930.50 | 1,931.50 | 1,870.00 | 1,891.00 | 7,655,200 | 1,891.00 | | 1-Sep-09 | 2,026.00 | 2,026.00 | 1,919.00 | 1,922.00 | 5,841,700 | 1,922.00 | | 28-Aug-09 | 2,001.50 | 2,051.00 | 1,995.00 | 2,039.51 | 4,692,400 | 2,039.51 | | 27-Aug-09 | 1,999.00 | 2,030.00 | 1,959.50 | 1,978.00 | 3,880,900 | 1,978.00 | | 26-Aug-09 | 2,051.00 | 2,088.00 | 1,965.00 | 2,003.00 | 5,577,900 | 2,003.00 | | 25-Aug-09 | 2,016.50 | 2,072.00 | 1,997.50 | 2,050.50 | 4,115,500 | 2,050.50 | | 24-Aug-09 | 2,009.50 | 2,068.00 | 2,009.50 | 2,041.68 | 4,699,300 | 2,041.68 | | 21-Aug-09 | 1,888.00 | 1,986.50 | 1,880.50 | 1,984.00 | 743,900 | 1,984.00 | | * Close price adjusted for dividends and splits. |
|
68.00 (2.60%) 
Historical Prices
