| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 543.00 | 545.50 | 539.00 | 541.00 | 2,377,800 | 541.00 | | 23-Nov-09 | 542.50 | 550.00 | 542.00 | 546.00 | 2,686,200 | 546.00 | | 20-Nov-09 | 540.00 | 545.00 | 534.50 | 539.50 | 3,854,800 | 539.50 | | 19-Nov-09 | 547.50 | 553.50 | 539.00 | 540.00 | 2,876,200 | 540.00 | | 18-Nov-09 | 544.50 | 554.50 | 544.00 | 550.50 | 2,725,100 | 550.50 | | 17-Nov-09 | 539.50 | 549.50 | 539.50 | 544.50 | 2,327,400 | 544.50 | | 16-Nov-09 | 544.50 | 546.00 | 539.50 | 542.00 | 3,475,300 | 542.00 | | 13-Nov-09 | 541.50 | 541.50 | 536.00 | 541.00 | 3,179,900 | 541.00 | | 11-Nov-09 | 548.00 | 550.50 | 538.00 | 540.00 | 4,263,100 | 540.00 | | 10-Nov-09 | 553.00 | 554.00 | 546.00 | 547.50 | 2,608,500 | 547.50 | | 9-Nov-09 | 548.50 | 552.00 | 544.50 | 550.50 | 6,561,700 | 550.50 | | 6-Nov-09 | 544.00 | 549.00 | 540.50 | 546.50 | 3,530,300 | 546.50 | | 5-Nov-09 | 538.00 | 547.50 | 534.00 | 542.50 | 4,558,100 | 542.50 | | 4-Nov-09 | 536.00 | 544.00 | 536.00 | 543.00 | 2,185,700 | 543.00 | | 3-Nov-09 | 537.00 | 540.50 | 531.00 | 535.00 | 13,590,800 | 535.00 | | 2-Nov-09 | 531.00 | 541.50 | 531.00 | 540.00 | 2,634,900 | 540.00 | | 30-Oct-09 | 538.00 | 545.50 | 530.50 | 533.00 | 11,525,600 | 533.00 | | 29-Oct-09 | 535.50 | 540.50 | 533.00 | 539.00 | 5,001,400 | 539.00 | | 28-Oct-09 | 543.50 | 550.50 | 534.50 | 535.00 | 5,273,300 | 535.00 | | 27-Oct-09 | 538.50 | 550.00 | 536.50 | 544.50 | 4,182,100 | 544.50 | | 26-Oct-09 | 553.00 | 562.50 | 537.00 | 540.00 | 6,640,000 | 540.00 | | 23-Oct-09 | 577.00 | 593.00 | 553.00 | 553.00 | 11,809,400 | 553.00 | | 22-Oct-09 | 566.50 | 566.50 | 554.00 | 559.22 | 4,340,100 | 559.22 | | 21-Oct-09 | 574.00 | 579.00 | 557.00 | 570.00 | 6,494,600 | 570.00 | | 20-Oct-09 | 577.00 | 586.50 | 573.50 | 582.50 | 3,931,100 | 582.50 | | 19-Oct-09 | 564.50 | 577.00 | 564.50 | 575.00 | 2,957,100 | 575.00 | | 16-Oct-09 | 572.50 | 578.00 | 560.00 | 564.00 | 5,131,900 | 564.00 | | 15-Oct-09 | 574.00 | 574.00 | 562.00 | 571.50 | 5,568,800 | 571.50 | | 14-Oct-09 | 584.50 | 586.50 | 568.50 | 571.00 | 5,430,900 | 571.00 | | 13-Oct-09 | 580.50 | 587.50 | 575.50 | 580.50 | 3,039,100 | 580.50 | | 12-Oct-09 | 583.50 | 589.50 | 580.00 | 583.50 | 2,389,700 | 583.50 | | 9-Oct-09 | 578.00 | 583.50 | 576.50 | 582.00 | 2,589,900 | 582.00 | | 8-Oct-09 | 589.50 | 591.50 | 577.00 | 581.00 | 3,641,300 | 581.00 | | 7-Oct-09 | 574.50 | 590.00 | 573.50 | 582.50 | 3,621,400 | 582.50 | | 6-Oct-09 | 569.00 | 578.50 | 563.50 | 575.50 | 3,393,600 | 575.50 | | 5-Oct-09 | 566.00 | 567.50 | 558.50 | 567.50 | 3,197,200 | 567.50 | | 2-Oct-09 | 570.00 | 570.50 | 554.00 | 564.00 | 4,735,000 | 564.00 | | 1-Oct-09 | 570.00 | 577.50 | 568.00 | 573.00 | 3,418,800 | 573.00 | | 30-Sep-09 | 575.50 | 582.50 | 566.50 | 571.50 | 3,688,100 | 571.50 | | 29-Sep-09 | 574.00 | 578.00 | 567.50 | 574.50 | 4,556,900 | 574.50 | | 28-Sep-09 | 576.00 | 577.00 | 562.00 | 576.50 | 3,689,500 | 576.50 | | 25-Sep-09 | 561.50 | 580.50 | 555.00 | 573.00 | 7,483,700 | 573.00 | | 24-Sep-09 | 551.00 | 570.50 | 548.50 | 560.00 | 13,372,500 | 560.00 | | 23-Sep-09 | 545.00 | 563.50 | 542.50 | 554.50 | 4,912,700 | 554.50 | | 22-Sep-09 | 541.00 | 551.50 | 540.00 | 545.50 | 2,475,400 | 545.50 | | 21-Sep-09 | 542.00 | 542.00 | 534.00 | 540.00 | 2,505,100 | 540.00 | | 18-Sep-09 | 541.50 | 544.00 | 536.00 | 541.50 | 4,159,100 | 541.50 | | 17-Sep-09 | 542.50 | 542.50 | 536.00 | 541.50 | 4,296,900 | 541.50 | | 16-Sep-09 | 531.50 | 546.50 | 529.00 | 540.50 | 5,992,200 | 540.50 | | 15-Sep-09 | 538.00 | 540.00 | 533.50 | 536.50 | 2,500,300 | 536.50 | | 14-Sep-09 | 535.00 | 541.00 | 535.00 | 538.50 | 1,928,800 | 538.50 | | 11-Sep-09 | 540.50 | 544.00 | 536.00 | 540.00 | 4,195,800 | 540.00 | | 10-Sep-09 | 532.00 | 548.00 | 531.00 | 541.00 | 4,883,200 | 541.00 | | 9-Sep-09 | 525.00 | 531.00 | 521.00 | 529.00 | 4,723,300 | 529.00 | | 8-Sep-09 | 545.00 | 545.00 | 522.50 | 528.50 | 4,898,200 | 528.50 | | 7-Sep-09 | 537.50 | 543.50 | 535.50 | 539.50 | 1,965,400 | 539.50 | | 4-Sep-09 | 536.00 | 538.50 | 528.00 | 533.50 | 3,828,100 | 533.50 | | 3-Sep-09 | 541.50 | 542.00 | 534.50 | 535.50 | 2,738,900 | 535.50 | | 2-Sep-09 | 542.00 | 549.00 | 537.00 | 540.59 | 2,660,900 | 540.59 | | 1-Sep-09 | 541.00 | 548.50 | 530.00 | 543.50 | 3,355,500 | 543.50 | | 28-Aug-09 | 542.50 | 550.50 | 542.50 | 546.00 | 2,342,200 | 546.00 | | 27-Aug-09 | 544.50 | 547.50 | 537.50 | 540.50 | 2,574,700 | 540.50 | | 26-Aug-09 | 548.50 | 550.00 | 543.50 | 546.50 | 2,747,800 | 546.50 | | 25-Aug-09 | 547.50 | 554.50 | 545.50 | 551.00 | 3,414,400 | 551.00 | | 24-Aug-09 | 549.00 | 553.00 | 541.50 | 548.00 | 2,789,500 | 548.00 | | 21-Aug-09 | 543.00 | 548.50 | 537.00 | 540.80 | 531,300 | 540.80 | | * Close price adjusted for dividends and splits. |
|
4.10 (0.76%) 
Historical Prices
