| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 1,125.00 | 1,144.50 | 1,125.00 | 1,134.00 | 6,618,400 | 1,134.00 | | 23-Nov-09 | 1,140.00 | 1,145.00 | 1,127.00 | 1,138.50 | 4,726,700 | 1,138.50 | | 20-Nov-09 | 1,144.00 | 1,152.00 | 1,121.00 | 1,125.50 | 10,089,200 | 1,125.50 | | 19-Nov-09 | 1,127.50 | 1,164.50 | 1,126.00 | 1,149.99 | 14,795,000 | 1,149.99 | | 18-Nov-09 | 1,138.50 | 1,148.50 | 1,126.50 | 1,137.50 | 6,326,200 | 1,137.50 | | 17-Nov-09 | 1,123.00 | 1,143.50 | 1,118.50 | 1,136.00 | 6,973,600 | 1,136.00 | | 16-Nov-09 | 1,117.50 | 1,136.50 | 1,102.50 | 1,116.06 | 6,997,200 | 1,116.06 | | 13-Nov-09 | 1,078.00 | 1,107.00 | 1,078.00 | 1,105.50 | 6,618,300 | 1,105.50 | | 11-Nov-09 | 1,089.00 | 1,095.50 | 1,074.00 | 1,093.50 | 8,394,600 | 1,093.50 | | 10-Nov-09 | 1,086.00 | 1,093.00 | 1,072.50 | 1,077.00 | 5,869,600 | 1,077.00 | | 9-Nov-09 | 1,091.50 | 1,102.00 | 1,083.50 | 1,087.00 | 5,456,300 | 1,087.00 | | 6-Nov-09 | 1,103.00 | 1,103.00 | 1,069.50 | 1,078.50 | 8,305,600 | 1,078.50 | | 5-Nov-09 | 1,082.00 | 1,106.00 | 1,080.00 | 1,095.50 | 6,401,000 | 1,095.50 | | 4-Nov-09 | 1,062.00 | 1,099.50 | 1,061.00 | 1,092.50 | 8,189,400 | 1,092.50 | | 3-Nov-09 | 1,068.00 | 1,072.00 | 1,051.00 | 1,066.00 | 5,799,200 | 1,066.00 | | 2-Nov-09 | 1,043.50 | 1,082.00 | 1,041.00 | 1,074.50 | 7,024,500 | 1,074.50 | | 30-Oct-09 | 1,089.50 | 1,101.50 | 1,050.00 | 1,055.00 | 8,992,600 | 1,055.00 | | 29-Oct-09 | 1,075.00 | 1,098.50 | 1,052.00 | 1,092.00 | 12,442,700 | 1,092.00 | | 28-Oct-09 | 1,112.00 | 1,119.00 | 1,083.00 | 1,095.00 | 13,736,800 | 1,095.00 | | 27-Oct-09 | 1,128.50 | 1,151.50 | 1,126.00 | 1,132.50 | 8,797,700 | 1,132.50 | | 26-Oct-09 | 1,147.50 | 1,152.50 | 1,113.00 | 1,123.50 | 4,441,000 | 1,123.50 | | 23-Oct-09 | 1,139.50 | 1,161.50 | 1,136.00 | 1,139.00 | 6,550,600 | 1,139.00 | | 22-Oct-09 | 1,137.00 | 1,142.50 | 1,120.00 | 1,133.00 | 5,095,800 | 1,133.00 | | 21-Oct-09 | 1,151.50 | 1,164.00 | 1,115.50 | 1,150.00 | 8,242,300 | 1,150.00 | | 20-Oct-09 | 1,163.50 | 1,177.00 | 1,149.00 | 1,155.00 | 8,479,200 | 1,155.00 | | 19-Oct-09 | 1,150.00 | 1,157.50 | 1,134.50 | 1,146.50 | 6,487,200 | 1,146.50 | | 16-Oct-09 | 1,153.00 | 1,172.00 | 1,137.00 | 1,140.00 | 11,736,600 | 1,140.00 | | 15-Oct-09 | 1,143.00 | 1,149.00 | 1,123.00 | 1,136.00 | 7,081,200 | 1,136.00 | | 14-Oct-09 | 1,131.00 | 1,148.00 | 1,120.00 | 1,144.00 | 8,812,200 | 1,144.00 | | 13-Oct-09 | 1,115.00 | 1,131.00 | 1,105.00 | 1,109.00 | 6,590,400 | 1,109.00 | | 12-Oct-09 | 1,121.00 | 1,124.00 | 1,106.00 | 1,112.00 | 5,048,000 | 1,112.00 | | 9-Oct-09 | 1,088.00 | 1,105.00 | 1,081.00 | 1,101.00 | 6,214,000 | 1,101.00 | | 8-Oct-09 | 1,097.00 | 1,100.00 | 1,083.00 | 1,091.00 | 6,029,800 | 1,091.00 | | 7-Oct-09 | 1,098.00 | 1,112.00 | 1,084.00 | 1,088.00 | 3,689,400 | 1,088.00 | | 6-Oct-09 | 1,072.00 | 1,105.00 | 1,060.00 | 1,103.00 | 6,391,500 | 1,103.00 | | 5-Oct-09 | 1,058.00 | 1,066.00 | 1,046.00 | 1,060.00 | 5,811,500 | 1,060.00 | | 2-Oct-09 | 1,066.00 | 1,073.00 | 1,050.00 | 1,056.00 | 5,484,900 | 1,056.00 | | 1-Oct-09 | 1,090.00 | 1,107.00 | 1,067.00 | 1,070.00 | 4,637,700 | 1,070.00 | | 30-Sep-09 | 1,103.00 | 1,103.00 | 1,068.00 | 1,087.00 | 8,607,600 | 1,087.00 | | 29-Sep-09 | 1,090.00 | 1,099.00 | 1,071.00 | 1,095.00 | 5,256,200 | 1,095.00 | | 28-Sep-09 | 1,080.00 | 1,101.00 | 1,071.00 | 1,090.00 | 5,259,800 | 1,090.00 | | 25-Sep-09 | 1,079.00 | 1,101.00 | 1,067.00 | 1,085.00 | 8,535,900 | 1,085.00 | | 24-Sep-09 | 1,089.00 | 1,099.00 | 1,065.00 | 1,067.00 | 10,764,900 | 1,067.00 | | 23-Sep-09 | 1,112.00 | 1,118.00 | 1,095.00 | 1,105.00 | 7,696,800 | 1,105.00 | | 22-Sep-09 | 1,110.00 | 1,147.00 | 1,107.00 | 1,107.00 | 9,953,100 | 1,107.00 | | 21-Sep-09 | 1,141.00 | 1,150.00 | 1,106.00 | 1,111.00 | 7,469,300 | 1,111.00 | | 18-Sep-09 | 1,144.00 | 1,149.00 | 1,127.00 | 1,139.00 | 12,132,800 | 1,139.00 | | 17-Sep-09 | 1,162.00 | 1,179.00 | 1,135.00 | 1,146.00 | 7,711,200 | 1,146.00 | | 16-Sep-09 | 1,127.00 | 1,167.00 | 1,127.00 | 1,160.00 | 8,668,300 | 1,160.00 | | 15-Sep-09 | 1,125.00 | 1,140.00 | 1,112.00 | 1,125.00 | 7,487,200 | 1,125.00 | | 14-Sep-09 | 1,128.00 | 1,135.00 | 1,103.00 | 1,109.00 | 6,806,900 | 1,109.00 | | 11-Sep-09 | 1,105.00 | 1,151.00 | 1,105.00 | 1,135.00 | 14,604,200 | 1,135.00 | | 10-Sep-09 | 1,099.00 | 1,117.00 | 1,096.00 | 1,104.00 | 10,101,500 | 1,104.00 | | 9-Sep-09 | 1,080.00 | 1,098.00 | 1,068.00 | 1,095.00 | 12,796,800 | 1,095.00 | | 8-Sep-09 | 1,019.00 | 1,059.00 | 1,014.00 | 1,055.00 | 12,074,000 | 1,055.00 | | 7-Sep-09 | 1,026.00 | 1,035.00 | 1,009.00 | 1,018.57 | 9,267,900 | 1,018.57 | | 4-Sep-09 | 1,013.00 | 1,018.00 | 1,001.00 | 1,008.00 | 6,413,300 | 1,008.00 | | 3-Sep-09 | 1,022.00 | 1,023.00 | 998.50 | 1,002.00 | 6,353,600 | 1,002.00 | | 2-Sep-09 | 991.00 | 1,015.00 | 989.50 | 1,011.00 | 8,945,300 | 1,011.00 | | 1-Sep-09 | 1,029.00 | 1,034.00 | 992.00 | 993.50 | 12,323,300 | 993.50 | | 28-Aug-09 | 1,051.00 | 1,052.00 | 1,015.00 | 1,017.00 | 12,095,700 | 1,017.00 | | 27-Aug-09 | 1,039.00 | 1,055.00 | 1,035.00 | 1,041.00 | 4,885,800 | 1,041.00 | | 26-Aug-09 | 1,050.00 | 1,062.00 | 1,040.00 | 1,043.00 | 5,110,700 | 1,043.00 | | 25-Aug-09 | 1,050.00 | 1,071.00 | 1,036.00 | 1,067.00 | 8,337,000 | 1,067.00 | | 24-Aug-09 | 1,087.00 | 1,090.00 | 1,047.00 | 1,050.00 | 8,985,300 | 1,050.00 | | 21-Aug-09 | 1,046.00 | 1,083.00 | 1,038.00 | 1,071.00 | 1,563,000 | 1,071.00 | | * Close price adjusted for dividends and splits. |
|
14.50 (1.28%) 
Historical Prices
