| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 2,716.00 | 2,750.00 | 2,706.00 | 2,710.50 | 2,834,400 | 2,710.50 | | 23-Nov-09 | 2,712.00 | 2,754.00 | 2,711.50 | 2,732.00 | 3,191,200 | 2,732.00 | | 20-Nov-09 | 2,701.00 | 2,717.50 | 2,687.00 | 2,695.00 | 3,887,900 | 2,695.00 | | 19-Nov-09 | 2,722.00 | 2,727.00 | 2,695.00 | 2,706.50 | 2,901,500 | 2,706.50 | | 18-Nov-09 | 2,707.50 | 2,721.00 | 2,692.50 | 2,708.50 | 2,919,400 | 2,708.50 | | 17-Nov-09 | 2,740.50 | 2,747.00 | 2,680.50 | 2,692.00 | 4,466,800 | 2,692.00 | | 16-Nov-09 | 2,746.00 | 2,763.00 | 2,741.00 | 2,757.00 | 2,045,600 | 2,757.00 | | 13-Nov-09 | 2,750.00 | 2,769.00 | 2,740.00 | 2,760.00 | 2,192,000 | 2,760.00 | | 11-Nov-09 | 2,739.50 | 2,762.00 | 2,736.50 | 2,747.00 | 2,217,200 | 2,747.00 | | 10-Nov-09 | 2,737.00 | 2,755.50 | 2,711.50 | 2,721.00 | 2,410,100 | 2,721.00 | | 9-Nov-09 | 2,709.00 | 2,744.00 | 2,701.00 | 2,738.00 | 2,765,100 | 2,738.00 | | 6-Nov-09 | 2,710.50 | 2,712.00 | 2,670.00 | 2,696.50 | 2,840,300 | 2,696.50 | | 5-Nov-09 | 2,690.00 | 2,710.00 | 2,674.00 | 2,701.50 | 2,664,800 | 2,701.50 | | 4-Nov-09 | 2,696.00 | 2,708.00 | 2,668.00 | 2,702.00 | 3,177,900 | 2,702.00 | | 3-Nov-09 | 2,724.50 | 2,730.00 | 2,675.00 | 2,690.50 | 3,599,500 | 2,690.50 | | 2-Nov-09 | 2,730.00 | 2,751.50 | 2,699.50 | 2,721.00 | 3,484,200 | 2,721.00 | | 30-Oct-09 | 2,755.00 | 2,766.00 | 2,725.00 | 2,742.00 | 4,950,700 | 2,742.00 | | 29-Oct-09 | 2,790.00 | 2,822.50 | 2,730.00 | 2,752.00 | 7,755,400 | 2,752.00 | | 28-Oct-09 | 2,800.00 | 2,827.50 | 2,770.00 | 2,789.00 | 4,254,400 | 2,789.00 | | 27-Oct-09 | 2,778.00 | 2,842.00 | 2,747.50 | 2,830.00 | 4,565,800 | 2,830.00 | | 26-Oct-09 | 2,782.00 | 2,812.50 | 2,766.00 | 2,775.50 | 2,674,300 | 2,775.50 | | 23-Oct-09 | 2,756.50 | 2,796.50 | 2,746.00 | 2,769.00 | 2,875,300 | 2,769.00 | | 22-Oct-09 | 2,730.00 | 2,771.50 | 2,713.00 | 2,759.00 | 3,056,800 | 2,759.00 | | 21-Oct-09 | 2,756.00 | 2,772.00 | 2,749.00 | 2,750.00 | 3,566,800 | 2,750.00 | | 20-Oct-09 | 2,825.00 | 2,825.00 | 2,762.00 | 2,762.00 | 3,318,100 | 2,762.00 | | 19-Oct-09 | 2,751.00 | 2,817.00 | 2,751.00 | 2,815.00 | 3,105,000 | 2,815.00 | | 16-Oct-09 | 2,773.00 | 2,776.00 | 2,736.50 | 2,748.50 | 4,383,700 | 2,748.50 | | 15-Oct-09 | 2,781.00 | 2,801.50 | 2,764.50 | 2,767.50 | 4,138,400 | 2,767.50 | | 14-Oct-09 | 2,802.00 | 2,809.50 | 2,776.50 | 2,785.50 | 3,426,000 | 2,785.50 | | 13-Oct-09 | 2,802.00 | 2,821.00 | 2,774.00 | 2,774.00 | 4,366,700 | 2,774.00 | | 12-Oct-09 | 2,784.00 | 2,818.50 | 2,769.00 | 2,805.50 | 3,574,000 | 2,805.50 | | 9-Oct-09 | 2,759.00 | 2,782.00 | 2,747.50 | 2,766.90 | 2,668,500 | 2,766.90 | | 8-Oct-09 | 2,777.50 | 2,784.00 | 2,750.00 | 2,761.50 | 2,749,700 | 2,761.50 | | 7-Oct-09 | 2,780.00 | 2,787.00 | 2,755.50 | 2,764.35 | 2,126,200 | 2,764.35 | | 6-Oct-09 | 2,770.50 | 2,797.00 | 2,747.50 | 2,782.50 | 2,901,300 | 2,782.50 | | 5-Oct-09 | 2,776.50 | 2,783.00 | 2,737.50 | 2,782.00 | 2,765,600 | 2,782.00 | | 2-Oct-09 | 2,759.50 | 2,768.50 | 2,730.00 | 2,749.45 | 3,101,800 | 2,749.45 | | 1-Oct-09 | 2,810.00 | 2,823.50 | 2,750.50 | 2,777.00 | 4,048,800 | 2,777.00 | | 30-Sep-09 | 2,827.00 | 2,847.00 | 2,794.50 | 2,818.01 | 4,256,300 | 2,818.01 | | 29-Sep-09 | 2,816.00 | 2,850.00 | 2,816.00 | 2,835.00 | 2,931,700 | 2,835.00 | | 28-Sep-09 | 2,755.00 | 2,857.00 | 2,754.00 | 2,833.68 | 5,810,700 | 2,833.68 | | 25-Sep-09 | 2,741.50 | 2,768.50 | 2,740.00 | 2,751.50 | 4,320,900 | 2,751.50 | | 24-Sep-09 | 2,760.00 | 2,786.00 | 2,734.00 | 2,760.00 | 5,061,200 | 2,760.00 | | 23-Sep-09 | 2,816.00 | 2,831.00 | 2,789.00 | 2,812.32 | 3,804,200 | 2,812.32 | | 22-Sep-09 | 2,809.00 | 2,839.00 | 2,808.50 | 2,815.50 | 3,951,700 | 2,815.50 | | 21-Sep-09 | 2,792.00 | 2,810.00 | 2,776.00 | 2,799.00 | 3,633,500 | 2,799.00 | | 18-Sep-09 | 2,762.00 | 2,805.00 | 2,762.00 | 2,780.00 | 8,005,800 | 2,780.00 | | 17-Sep-09 | 2,738.00 | 2,805.00 | 2,738.00 | 2,768.00 | 3,683,900 | 2,768.00 | | 16-Sep-09 | 2,728.00 | 2,766.00 | 2,717.00 | 2,743.50 | 4,147,600 | 2,743.50 | | 15-Sep-09 | 2,733.50 | 2,746.50 | 2,715.00 | 2,734.50 | 4,334,200 | 2,734.50 | | 14-Sep-09 | 2,693.00 | 2,743.00 | 2,693.00 | 2,740.00 | 2,146,400 | 2,740.00 | | 11-Sep-09 | 2,704.50 | 2,745.00 | 2,691.50 | 2,720.00 | 4,436,900 | 2,720.00 | | 10-Sep-09 | 2,749.50 | 2,782.00 | 2,690.00 | 2,691.00 | 5,411,800 | 2,691.00 | | 9-Sep-09 | 2,752.00 | 2,762.50 | 2,721.50 | 2,725.50 | 5,304,000 | 2,725.50 | | 8-Sep-09 | 2,792.50 | 2,801.50 | 2,752.00 | 2,755.00 | 3,040,600 | 2,755.00 | | 7-Sep-09 | 2,764.00 | 2,800.00 | 2,759.00 | 2,788.00 | 2,163,000 | 2,788.00 | | 4-Sep-09 | 2,788.00 | 2,792.50 | 2,758.00 | 2,758.00 | 3,440,600 | 2,758.00 | | 3-Sep-09 | 2,843.00 | 2,843.00 | 2,774.50 | 2,775.00 | 3,570,900 | 2,775.00 | | 2-Sep-09 | 2,836.50 | 2,868.50 | 2,806.50 | 2,829.50 | 3,754,500 | 2,829.50 | | 1-Sep-09 | 2,885.00 | 2,926.00 | 2,852.00 | 2,856.00 | 6,010,600 | 2,856.00 | | 28-Aug-09 | 2,878.50 | 2,885.50 | 2,838.50 | 2,840.00 | 5,099,800 | 2,840.00 | | 27-Aug-09 | 2,831.50 | 2,893.50 | 2,831.50 | 2,869.00 | 3,847,800 | 2,869.00 | | 26-Aug-09 | 2,850.00 | 2,877.00 | 2,815.00 | 2,843.00 | 2,586,200 | 2,843.00 | | 25-Aug-09 | 2,805.00 | 2,842.50 | 2,804.50 | 2,829.50 | 1,874,400 | 2,829.50 | | 24-Aug-09 | 2,822.50 | 2,834.50 | 2,791.50 | 2,819.00 | 2,217,600 | 2,819.00 | | 21-Aug-09 | 2,764.00 | 2,811.00 | 2,762.50 | 2,808.00 | 798,400 | 2,808.00 | | * Close price adjusted for dividends and splits. |
|
68.50 (2.53%) 
Historical Prices
