| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 829.50 | 834.00 | 825.50 | 830.00 | 1,984,200 | 830.00 | | 23-Nov-09 | 832.50 | 836.50 | 828.50 | 831.00 | 1,001,100 | 831.00 | | 20-Nov-09 | 825.50 | 833.50 | 824.50 | 829.50 | 1,864,200 | 829.50 | | 19-Nov-09 | 835.00 | 840.00 | 821.50 | 825.50 | 1,590,900 | 825.50 | | 18-Nov-09 | 845.00 | 848.00 | 831.00 | 832.00 | 960,500 | 832.00 | | 17-Nov-09 | 838.00 | 843.50 | 836.50 | 841.50 | 1,613,500 | 841.50 | | 16-Nov-09 | 838.50 | 839.00 | 834.50 | 839.00 | 1,103,100 | 839.00 | | 13-Nov-09 | 826.50 | 837.00 | 826.50 | 834.50 | 1,495,500 | 834.50 | | 11-Nov-09 | 822.50 | 828.50 | 813.00 | 815.00 | 2,162,100 | 815.00 | | 10-Nov-09 | 823.00 | 825.50 | 817.50 | 819.00 | 2,134,300 | 819.00 | | 9-Nov-09 | 822.50 | 824.00 | 814.00 | 820.00 | 1,213,100 | 820.00 | | 6-Nov-09 | 816.50 | 822.00 | 813.00 | 816.50 | 1,623,900 | 816.50 | | 5-Nov-09 | 813.50 | 819.50 | 807.00 | 816.00 | 3,354,900 | 816.00 | | 4-Nov-09 | 828.00 | 828.00 | 800.00 | 814.00 | 2,459,000 | 814.00 | | 3-Nov-09 | 833.50 | 833.50 | 799.50 | 820.50 | 2,801,900 | 820.50 | | 2-Nov-09 | 825.00 | 835.00 | 821.00 | 833.00 | 2,597,700 | 833.00 | | 30-Oct-09 | 843.50 | 844.50 | 823.00 | 827.50 | 2,437,600 | 827.50 | | 29-Oct-09 | 838.50 | 848.00 | 835.50 | 838.00 | 1,883,700 | 838.00 | | 28-Oct-09 | 846.00 | 847.50 | 838.50 | 840.50 | 1,797,800 | 840.50 | | 27-Oct-09 | 848.00 | 851.50 | 841.50 | 842.50 | 920,200 | 842.50 | | 26-Oct-09 | 850.00 | 852.50 | 841.00 | 844.00 | 1,685,800 | 844.00 | | 23-Oct-09 | 858.50 | 870.50 | 847.50 | 850.00 | 977,800 | 850.00 | | 22-Oct-09 | 863.50 | 868.00 | 856.00 | 858.00 | 902,100 | 858.00 | | 21-Oct-09 | 861.50 | 868.50 | 854.50 | 866.00 | 842,900 | 866.00 | | 20-Oct-09 | 852.50 | 863.00 | 845.00 | 858.00 | 1,545,500 | 858.00 | | 19-Oct-09 | 845.50 | 857.00 | 845.50 | 854.00 | 581,500 | 854.00 | | 16-Oct-09 | 849.00 | 852.00 | 838.50 | 842.00 | 902,900 | 842.00 | | 15-Oct-09 | 843.50 | 852.50 | 843.50 | 848.50 | 997,500 | 848.50 | | 14-Oct-09 | 852.50 | 856.00 | 844.00 | 845.50 | 1,118,100 | 845.50 | | 13-Oct-09 | 850.00 | 857.00 | 841.50 | 846.00 | 1,217,300 | 846.00 | | 12-Oct-09 | 856.00 | 859.00 | 844.00 | 854.00 | 687,100 | 854.00 | | 9-Oct-09 | 848.50 | 858.50 | 844.50 | 858.00 | 590,700 | 858.00 | | 8-Oct-09 | 850.00 | 853.00 | 844.00 | 851.00 | 863,400 | 851.00 | | 7-Oct-09 | 850.00 | 851.00 | 842.50 | 844.00 | 805,700 | 844.00 | | 6-Oct-09 | 844.50 | 855.50 | 843.00 | 850.00 | 869,900 | 850.00 | | 5-Oct-09 | 839.50 | 847.00 | 828.50 | 845.50 | 1,278,000 | 845.50 | | 2-Oct-09 | 836.50 | 840.00 | 824.50 | 836.00 | 1,617,000 | 836.00 | | 1-Oct-09 | 851.00 | 852.50 | 836.50 | 838.50 | 761,100 | 838.50 | | 30-Sep-09 | 846.50 | 852.50 | 837.50 | 847.00 | 1,172,200 | 847.00 | | 29-Sep-09 | 841.50 | 845.50 | 834.50 | 842.00 | 679,200 | 842.00 | | 28-Sep-09 | 843.50 | 848.50 | 830.00 | 845.50 | 1,180,600 | 845.50 | | 25-Sep-09 | 849.50 | 853.50 | 840.00 | 842.00 | 930,600 | 842.00 | | 24-Sep-09 | 857.00 | 860.00 | 846.00 | 854.50 | 1,314,300 | 854.50 | | 23-Sep-09 | 856.50 | 858.50 | 852.00 | 857.50 | 503,000 | 857.50 | | 22-Sep-09 | 863.00 | 866.00 | 855.50 | 855.50 | 525,800 | 855.50 | | 21-Sep-09 | 864.50 | 868.00 | 857.00 | 863.50 | 699,100 | 863.50 | | 18-Sep-09 | 860.00 | 870.00 | 859.00 | 862.00 | 1,959,500 | 862.00 | | 17-Sep-09 | 860.00 | 867.50 | 857.00 | 859.50 | 1,138,700 | 859.50 | | 16-Sep-09 | 856.00 | 865.00 | 843.00 | 859.50 | 873,600 | 859.50 | | 15-Sep-09 | 849.50 | 856.50 | 845.00 | 850.00 | 757,100 | 850.00 | | 14-Sep-09 | 836.50 | 852.50 | 824.00 | 850.00 | 1,375,100 | 850.00 | | 11-Sep-09 | 840.50 | 848.50 | 835.00 | 838.00 | 843,000 | 838.00 | | 10-Sep-09 | 846.50 | 854.50 | 840.00 | 843.50 | 1,535,600 | 843.50 | | 9-Sep-09 | 841.00 | 850.00 | 838.50 | 848.50 | 1,303,400 | 848.50 | | 8-Sep-09 | 849.50 | 849.50 | 834.50 | 842.00 | 2,688,500 | 842.00 | | 7-Sep-09 | 829.50 | 859.50 | 820.50 | 845.50 | 2,346,600 | 845.50 | | 4-Sep-09 | 799.50 | 818.00 | 795.50 | 812.00 | 2,659,300 | 812.00 | | 3-Sep-09 | 789.50 | 799.00 | 785.50 | 795.50 | 1,559,000 | 795.50 | | 2-Sep-09 | 795.00 | 797.00 | 787.00 | 790.00 | 943,600 | 790.00 | | 1-Sep-09 | 805.00 | 805.50 | 790.50 | 791.50 | 1,424,100 | 791.50 | | 28-Aug-09 | 806.50 | 815.50 | 799.50 | 800.50 | 1,426,900 | 800.50 | | 27-Aug-09 | 811.50 | 811.50 | 796.50 | 800.00 | 923,500 | 800.00 | | 26-Aug-09 | 816.50 | 817.50 | 806.50 | 810.50 | 1,335,900 | 810.50 | | 25-Aug-09 | 818.00 | 820.50 | 810.50 | 815.00 | 627,500 | 815.00 | | 24-Aug-09 | 828.00 | 835.00 | 817.00 | 820.00 | 856,600 | 820.00 | | 21-Aug-09 | 806.00 | 830.00 | 806.00 | 828.50 | 654,100 | 828.50 | | * Close price adjusted for dividends and splits. |
|
2.50 (0.30%) 
Historical Prices
