| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 331.50 | 333.80 | 327.20 | 331.90 | 10,066,700 | 331.90 | | 23-Nov-09 | 330.00 | 334.90 | 330.00 | 333.50 | 8,918,700 | 333.50 | | 20-Nov-09 | 329.60 | 332.90 | 325.60 | 329.00 | 15,144,800 | 329.00 | | 19-Nov-09 | 332.60 | 332.60 | 327.40 | 328.00 | 10,769,600 | 328.00 | | 18-Nov-09 | 328.30 | 334.00 | 327.60 | 331.00 | 11,305,300 | 331.00 | | 17-Nov-09 | 324.40 | 331.10 | 323.80 | 325.90 | 12,957,400 | 325.90 | | 16-Nov-09 | 321.00 | 326.80 | 319.20 | 324.50 | 10,857,200 | 324.50 | | 13-Nov-09 | 318.90 | 321.10 | 316.20 | 320.80 | 11,260,500 | 320.80 | | 11-Nov-09 | 319.70 | 321.30 | 314.40 | 315.70 | 13,163,900 | 315.70 | | 10-Nov-09 | 320.50 | 323.40 | 317.70 | 318.70 | 8,887,400 | 318.70 | | 9-Nov-09 | 319.30 | 322.50 | 318.80 | 320.20 | 14,284,400 | 320.20 | | 6-Nov-09 | 315.30 | 317.80 | 312.70 | 317.80 | 10,419,000 | 317.80 | | 5-Nov-09 | 312.70 | 316.00 | 307.20 | 313.80 | 18,094,000 | 313.80 | | 4-Nov-09 | 313.60 | 315.30 | 310.20 | 313.40 | 10,952,600 | 313.40 | | 3-Nov-09 | 316.40 | 319.00 | 311.30 | 313.60 | 11,080,800 | 313.60 | | 2-Nov-09 | 316.10 | 320.40 | 311.80 | 318.70 | 8,610,800 | 318.70 | | 30-Oct-09 | 316.60 | 320.60 | 313.60 | 314.50 | 26,146,400 | 314.50 | | 29-Oct-09 | 318.00 | 319.00 | 313.30 | 315.20 | 23,503,900 | 315.20 | | 28-Oct-09 | 320.00 | 325.40 | 318.70 | 319.10 | 18,588,100 | 319.10 | | 27-Oct-09 | 320.20 | 322.90 | 318.00 | 321.00 | 22,992,400 | 321.00 | | 26-Oct-09 | 317.00 | 320.90 | 317.00 | 318.90 | 12,609,300 | 318.90 | | 23-Oct-09 | 315.70 | 320.80 | 314.10 | 317.30 | 13,208,100 | 317.30 | | 22-Oct-09 | 315.30 | 315.30 | 309.60 | 314.00 | 18,339,000 | 314.00 | | 21-Oct-09 | 322.60 | 323.00 | 315.20 | 316.10 | 24,630,800 | 316.10 | | 20-Oct-09 | 327.60 | 331.50 | 324.60 | 326.90 | 19,782,200 | 326.90 | | 19-Oct-09 | 325.10 | 326.80 | 322.50 | 324.79 | 15,263,300 | 324.79 | | 16-Oct-09 | 321.10 | 325.30 | 320.10 | 322.10 | 25,109,000 | 322.10 | | 15-Oct-09 | 319.20 | 322.90 | 318.00 | 319.50 | 34,317,800 | 319.50 | | 14-Oct-09 | 320.20 | 323.60 | 313.50 | 318.23 | 23,766,200 | 318.23 | | 13-Oct-09 | 321.10 | 321.50 | 317.20 | 317.70 | 17,654,600 | 317.70 | | 12-Oct-09 | 322.00 | 323.50 | 319.00 | 320.60 | 23,410,800 | 320.60 | | 9-Oct-09 | 322.50 | 327.40 | 315.10 | 319.30 | 27,422,200 | 319.30 | | 8-Oct-09 | 338.50 | 338.70 | 321.50 | 324.20 | 24,115,700 | 324.20 | | 7-Oct-09 | 339.10 | 339.70 | 333.00 | 333.00 | 19,071,400 | 333.00 | | 6-Oct-09 | 340.10 | 342.40 | 336.30 | 339.10 | 9,836,000 | 339.10 | | 5-Oct-09 | 336.00 | 339.00 | 332.10 | 337.31 | 11,707,800 | 337.31 | | 2-Oct-09 | 332.20 | 335.30 | 329.40 | 333.00 | 15,966,100 | 333.00 | | 1-Oct-09 | 351.00 | 351.00 | 327.30 | 334.00 | 33,978,200 | 334.00 | | 30-Sep-09 | 344.20 | 354.90 | 343.20 | 349.20 | 18,046,200 | 349.20 | | 29-Sep-09 | 345.10 | 345.70 | 338.50 | 344.20 | 9,261,100 | 344.20 | | 28-Sep-09 | 342.20 | 343.60 | 336.00 | 343.30 | 9,078,000 | 343.30 | | 25-Sep-09 | 343.20 | 345.00 | 339.90 | 342.00 | 10,125,900 | 342.00 | | 24-Sep-09 | 342.70 | 346.10 | 338.80 | 342.50 | 10,854,100 | 342.50 | | 23-Sep-09 | 340.00 | 343.90 | 337.70 | 342.00 | 7,437,000 | 342.00 | | 22-Sep-09 | 342.90 | 346.00 | 340.50 | 340.50 | 8,404,700 | 340.50 | | 21-Sep-09 | 341.20 | 343.50 | 340.40 | 342.50 | 9,819,800 | 342.50 | | 18-Sep-09 | 344.30 | 346.00 | 341.80 | 342.70 | 28,243,100 | 342.70 | | 17-Sep-09 | 348.20 | 349.60 | 343.10 | 344.80 | 19,895,300 | 344.80 | | 16-Sep-09 | 342.50 | 345.20 | 337.30 | 344.40 | 17,277,700 | 344.40 | | 15-Sep-09 | 340.00 | 344.80 | 333.80 | 343.10 | 13,460,400 | 343.10 | | 14-Sep-09 | 329.00 | 340.90 | 327.30 | 339.50 | 17,973,000 | 339.50 | | 11-Sep-09 | 330.30 | 335.10 | 330.30 | 332.40 | 11,550,100 | 332.40 | | 10-Sep-09 | 329.80 | 332.80 | 325.60 | 331.20 | 11,909,200 | 331.20 | | 9-Sep-09 | 320.60 | 328.40 | 320.60 | 327.10 | 11,312,800 | 327.10 | | 8-Sep-09 | 326.00 | 327.90 | 319.60 | 322.60 | 13,415,600 | 322.60 | | 7-Sep-09 | 323.00 | 327.70 | 319.00 | 326.00 | 6,987,300 | 326.00 | | 4-Sep-09 | 318.40 | 324.30 | 318.40 | 320.70 | 13,346,200 | 320.70 | | 3-Sep-09 | 317.40 | 320.00 | 316.00 | 317.70 | 10,209,900 | 317.70 | | 2-Sep-09 | 314.80 | 318.00 | 313.60 | 316.90 | 16,206,200 | 316.90 | | 1-Sep-09 | 318.00 | 318.00 | 309.70 | 312.70 | 16,361,500 | 312.70 | | 28-Aug-09 | 304.40 | 313.60 | 294.20 | 312.20 | 38,628,100 | 312.20 | | 27-Aug-09 | 323.90 | 329.30 | 301.60 | 306.00 | 56,261,500 | 306.00 | | 26-Aug-09 | 331.20 | 333.60 | 323.60 | 324.00 | 15,238,400 | 324.00 | | 25-Aug-09 | 330.20 | 333.10 | 326.80 | 332.10 | 8,474,300 | 332.10 | | 24-Aug-09 | 335.50 | 336.30 | 329.60 | 332.00 | 16,846,500 | 332.00 | | 21-Aug-09 | 327.20 | 333.70 | 327.00 | 333.70 | 2,962,500 | 333.70 | | * Close price adjusted for dividends and splits. |
|
4.00 (1.21%) 
Historical Prices
