| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 310.05 | 319.75 | 309.35 | 314.00 | 61,998,000 | 314.00 | | 23-Nov-09 | 310.00 | 318.05 | 307.65 | 311.15 | 56,631,000 | 311.15 | | 20-Nov-09 | 310.15 | 312.60 | 296.30 | 304.25 | 106,598,400 | 304.25 | | 19-Nov-09 | 315.80 | 320.50 | 306.35 | 308.40 | 72,771,500 | 308.40 | | 18-Nov-09 | 319.00 | 321.90 | 314.00 | 319.90 | 67,947,500 | 319.90 | | 17-Nov-09 | 325.00 | 325.00 | 314.70 | 315.00 | 59,626,200 | 315.00 | | 16-Nov-09 | 325.00 | 327.50 | 319.00 | 324.00 | 44,502,600 | 324.00 | | 13-Nov-09 | 324.00 | 326.05 | 317.50 | 320.00 | 54,656,100 | 320.00 | | 11-Nov-09 | 327.75 | 330.45 | 319.50 | 321.89 | 72,473,900 | 321.89 | | 10-Nov-09 | 336.00 | 339.90 | 324.00 | 325.35 | 108,984,000 | 325.35 | | 9-Nov-09 | 342.50 | 347.90 | 340.40 | 342.85 | 57,605,300 | 342.85 | | 6-Nov-09 | 332.95 | 343.65 | 331.35 | 336.50 | 50,532,200 | 336.50 | | 5-Nov-09 | 330.00 | 337.40 | 330.00 | 332.35 | 45,538,500 | 332.35 | | 4-Nov-09 | 332.05 | 339.00 | 329.65 | 339.00 | 42,693,500 | 339.00 | | 3-Nov-09 | 323.25 | 329.70 | 317.25 | 323.45 | 54,937,100 | 323.45 | | 2-Nov-09 | 315.60 | 331.00 | 314.80 | 328.85 | 46,447,900 | 328.85 | | 30-Oct-09 | 337.00 | 338.20 | 320.10 | 322.00 | 70,860,600 | 322.00 | | 29-Oct-09 | 316.50 | 333.75 | 313.50 | 329.00 | 128,902,100 | 329.00 | | 28-Oct-09 | 341.50 | 341.90 | 315.00 | 324.00 | 112,527,100 | 324.00 | | 27-Oct-09 | 350.25 | 351.85 | 333.65 | 339.80 | 77,987,700 | 339.80 | | 26-Oct-09 | 360.00 | 365.00 | 348.85 | 352.60 | 49,736,800 | 352.60 | | 23-Oct-09 | 366.95 | 369.00 | 359.90 | 368.00 | 43,841,700 | 368.00 | | 22-Oct-09 | 358.05 | 361.25 | 354.55 | 359.00 | 49,402,600 | 359.00 | | 21-Oct-09 | 365.05 | 367.00 | 353.20 | 364.95 | 77,731,500 | 364.95 | | 20-Oct-09 | 370.00 | 373.20 | 359.55 | 363.75 | 166,048,000 | 363.75 | | 19-Oct-09 | 374.15 | 382.05 | 372.50 | 382.05 | 23,393,500 | 382.05 | | 16-Oct-09 | 385.00 | 388.95 | 370.35 | 372.25 | 44,821,400 | 372.25 | | 15-Oct-09 | 388.20 | 390.00 | 374.00 | 379.90 | 60,610,300 | 379.90 | | 14-Oct-09 | 367.25 | 384.90 | 364.30 | 377.71 | 92,129,000 | 377.71 | | 13-Oct-09 | 372.00 | 372.45 | 360.00 | 360.00 | 56,467,800 | 360.00 | | 12-Oct-09 | 378.00 | 378.75 | 370.00 | 372.65 | 30,027,900 | 372.65 | | 9-Oct-09 | 374.00 | 378.00 | 371.65 | 375.10 | 25,331,700 | 375.10 | | 8-Oct-09 | 374.55 | 375.90 | 364.15 | 370.36 | 47,148,300 | 370.36 | | 7-Oct-09 | 367.35 | 372.35 | 364.20 | 371.92 | 31,111,700 | 371.92 | | 6-Oct-09 | 363.50 | 372.85 | 363.50 | 369.85 | 39,503,000 | 369.85 | | 5-Oct-09 | 359.95 | 361.95 | 352.85 | 361.80 | 24,781,200 | 361.80 | | 2-Oct-09 | 361.50 | 364.00 | 353.20 | 358.14 | 42,855,000 | 358.14 | | 1-Oct-09 | 371.80 | 372.30 | 360.35 | 363.30 | 27,882,100 | 363.30 | | 30-Sep-09 | 368.60 | 375.50 | 365.50 | 370.00 | 37,991,200 | 370.00 | | 29-Sep-09 | 372.00 | 373.70 | 367.20 | 371.06 | 48,633,400 | 371.06 | | 28-Sep-09 | 357.10 | 367.00 | 350.25 | 362.61 | 45,297,900 | 362.61 | | 25-Sep-09 | 363.00 | 367.00 | 355.35 | 361.94 | 66,727,700 | 361.94 | | 24-Sep-09 | 369.60 | 376.65 | 364.40 | 372.40 | 70,342,700 | 372.40 | | 23-Sep-09 | 369.55 | 372.65 | 365.65 | 368.90 | 33,014,800 | 368.90 | | 22-Sep-09 | 372.95 | 374.60 | 368.80 | 372.59 | 23,883,800 | 372.59 | | 21-Sep-09 | 375.60 | 379.00 | 363.90 | 370.00 | 34,170,900 | 370.00 | | 18-Sep-09 | 377.00 | 377.50 | 371.00 | 373.65 | 61,493,700 | 373.65 | | 17-Sep-09 | 385.95 | 389.75 | 374.50 | 382.58 | 53,117,300 | 382.58 | | 16-Sep-09 | 372.00 | 381.20 | 369.20 | 380.00 | 76,787,500 | 380.00 | | 15-Sep-09 | 373.00 | 375.90 | 367.40 | 373.00 | 27,952,300 | 373.00 | | 14-Sep-09 | 365.00 | 371.80 | 360.90 | 370.00 | 29,854,200 | 370.00 | | 11-Sep-09 | 370.90 | 374.00 | 368.35 | 367.00 | 41,335,300 | 367.00 | | 10-Sep-09 | 368.00 | 372.00 | 363.50 | 368.00 | 37,952,100 | 368.00 | | 9-Sep-09 | 355.00 | 367.80 | 352.95 | 366.70 | 41,760,600 | 366.70 | | 8-Sep-09 | 362.00 | 363.60 | 354.85 | 355.50 | 39,979,300 | 355.50 | | 7-Sep-09 | 360.00 | 361.15 | 353.30 | 359.50 | 28,539,800 | 359.50 | | 4-Sep-09 | 355.10 | 361.90 | 350.45 | 351.75 | 55,664,300 | 351.75 | | 3-Sep-09 | 356.80 | 362.25 | 349.90 | 352.84 | 66,062,000 | 352.84 | | 2-Sep-09 | 362.50 | 366.95 | 354.25 | 359.05 | 51,775,200 | 359.05 | | 1-Sep-09 | 379.00 | 381.75 | 368.10 | 377.25 | 56,851,000 | 377.25 | | 28-Aug-09 | 375.00 | 383.70 | 372.00 | 377.67 | 56,360,600 | 377.67 | | 27-Aug-09 | 361.50 | 372.35 | 361.50 | 369.00 | 37,655,200 | 369.00 | | 26-Aug-09 | 361.75 | 366.05 | 359.65 | 363.00 | 22,682,700 | 363.00 | | 25-Aug-09 | 354.00 | 367.00 | 353.40 | 362.50 | 55,298,100 | 362.50 | | 24-Aug-09 | 360.00 | 364.00 | 356.00 | 361.00 | 41,043,200 | 361.00 | | 21-Aug-09 | 343.90 | 352.10 | 343.30 | 352.00 | 31,669,400 | 352.00 | | * Close price adjusted for dividends and splits. |
|
2.65 (0.84%) 
Historical Prices
