| Date | Open | High | Low | Close | Volume | Adj Close* | | 3-Nov-09 | 778.00 | 784.00 | 772.50 | 777.00 | 6,342,200 | 777.00 | | 2-Nov-09 | 774.50 | 783.00 | 773.00 | 781.00 | 7,428,800 | 781.00 | | 30-Oct-09 | 772.50 | 781.50 | 770.00 | 770.50 | 12,780,800 | 770.50 | | 29-Oct-09 | 778.50 | 781.00 | 770.50 | 773.00 | 7,147,600 | 773.00 | | 28-Oct-09 | 781.00 | 781.00 | 770.00 | 773.00 | 6,568,100 | 773.00 | | 27-Oct-09 | 780.50 | 783.50 | 773.00 | 775.00 | 6,725,400 | 775.00 | | 26-Oct-09 | 782.00 | 790.00 | 771.00 | 776.50 | 6,609,100 | 776.50 | | 23-Oct-09 | 792.00 | 793.50 | 786.00 | 786.00 | 6,962,900 | 786.00 | | 22-Oct-09 | 795.50 | 799.00 | 788.50 | 789.00 | 3,900,600 | 789.00 | | 21-Oct-09 | 804.50 | 808.00 | 796.00 | 799.00 | 8,858,000 | 799.00 | | 20-Oct-09 | 793.50 | 801.50 | 793.00 | 798.50 | 2,729,900 | 798.50 | | 19-Oct-09 | 785.50 | 795.00 | 785.50 | 793.00 | 2,734,500 | 793.00 | | 16-Oct-09 | 787.50 | 792.00 | 785.00 | 787.00 | 8,646,700 | 787.00 | | 15-Oct-09 | 789.00 | 790.00 | 784.00 | 786.00 | 5,398,300 | 786.00 | | 14-Oct-09 | 787.00 | 792.00 | 781.00 | 781.78 | 10,006,500 | 781.78 | | 13-Oct-09 | 789.00 | 793.00 | 786.50 | 789.00 | 5,433,500 | 789.00 | | 12-Oct-09 | 782.50 | 789.00 | 782.50 | 789.00 | 7,998,400 | 789.00 | | 9-Oct-09 | 783.50 | 787.00 | 778.50 | 785.00 | 7,634,600 | 785.00 | | 8-Oct-09 | 792.00 | 793.00 | 785.00 | 787.00 | 10,511,900 | 787.00 | | 7-Oct-09 | 795.00 | 796.00 | 793.00 | 793.50 | 4,577,600 | 793.50 | | 6-Oct-09 | 800.00 | 800.00 | 791.00 | 799.50 | 3,491,600 | 799.50 | | 5-Oct-09 | 798.00 | 801.00 | 795.00 | 797.00 | 8,592,800 | 797.00 | | 2-Oct-09 | 799.00 | 803.00 | 792.50 | 802.50 | 5,206,000 | 802.50 | | 1-Oct-09 | 805.00 | 805.00 | 798.50 | 802.33 | 4,905,600 | 802.33 | | 30-Sep-09 | 799.50 | 803.50 | 797.50 | 803.00 | 6,337,100 | 803.00 | | 29-Sep-09 | 802.50 | 807.50 | 798.50 | 799.00 | 3,650,800 | 799.00 | | 28-Sep-09 | 799.00 | 806.00 | 798.00 | 805.00 | 3,973,600 | 805.00 | | 25-Sep-09 | 793.00 | 804.00 | 793.00 | 800.50 | 6,126,000 | 800.50 | | 24-Sep-09 | 788.00 | 799.00 | 788.00 | 795.00 | 11,888,900 | 795.00 | | 23-Sep-09 | 787.00 | 795.00 | 785.00 | 789.50 | 8,055,800 | 789.50 | | 22-Sep-09 | 790.00 | 795.00 | 785.00 | 788.50 | 8,055,100 | 788.50 | | 21-Sep-09 | 788.50 | 793.00 | 785.00 | 788.00 | 5,377,900 | 788.00 | | 18-Sep-09 | 784.50 | 793.50 | 784.50 | 792.00 | 7,651,600 | 792.00 | | 17-Sep-09 | 788.00 | 791.00 | 783.00 | 785.50 | 7,209,700 | 785.50 | | 16-Sep-09 | 790.00 | 793.50 | 786.00 | 786.50 | 10,730,100 | 786.50 | | 15-Sep-09 | 783.00 | 795.50 | 783.00 | 793.50 | 9,445,400 | 793.50 | | 14-Sep-09 | 776.00 | 786.50 | 776.00 | 777.78 | 10,339,600 | 777.78 | | 11-Sep-09 | 780.50 | 786.00 | 775.50 | 775.50 | 26,945,700 | 775.50 | | 10-Sep-09 | 785.00 | 792.50 | 780.50 | 784.58 | 21,666,100 | 784.58 | | 9-Sep-09 | 781.50 | 790.50 | 781.50 | 785.00 | 25,060,900 | 785.00 | | 8-Sep-09 | 791.00 | 804.50 | 786.00 | 786.00 | 58,909,400 | 786.00 | | 7-Sep-09 | 760.00 | 808.00 | 758.00 | 783.00 | 62,150,800 | 783.00 | | 4-Sep-09 | 572.50 | 572.50 | 568.00 | 568.00 | 3,890,400 | 568.00 | | 3-Sep-09 | 572.50 | 578.00 | 567.00 | 570.50 | 5,601,200 | 570.50 | | 2-Sep-09 | 576.00 | 579.50 | 573.50 | 574.50 | 2,743,000 | 574.50 | | 1-Sep-09 | 577.00 | 585.00 | 576.00 | 577.00 | 3,183,800 | 577.00 | | 28-Aug-09 | 578.50 | 586.50 | 577.00 | 581.00 | 3,716,400 | 581.00 | | 27-Aug-09 | 584.50 | 585.00 | 576.50 | 578.00 | 2,507,000 | 578.00 | | 26-Aug-09 | 582.00 | 589.50 | 582.00 | 588.00 | 3,929,600 | 588.00 | | 25-Aug-09 | 593.50 | 596.00 | 586.50 | 586.50 | 2,872,900 | 586.50 | | 24-Aug-09 | 595.00 | 598.00 | 589.00 | 592.50 | 1,532,100 | 592.50 | | 21-Aug-09 | 578.00 | 597.50 | 578.00 | 596.00 | 895,200 | 596.00 | | 20-Aug-09 | 577.00 | 582.50 | 576.50 | 580.50 | 1,258,800 | 580.50 | | 19-Aug-09 | 572.00 | 579.50 | 571.00 | 574.50 | 1,584,900 | 574.50 | | 18-Aug-09 | 572.00 | 578.00 | 569.00 | 575.00 | 524,100 | 575.00 | | 17-Aug-09 | 577.50 | 578.00 | 567.50 | 573.50 | 533,300 | 573.50 | | 14-Aug-09 | 577.00 | 584.00 | 574.50 | 576.50 | 1,011,800 | 576.50 | | 13-Aug-09 | 581.00 | 583.50 | 571.00 | 578.00 | 1,096,800 | 578.00 | | 12-Aug-09 | 582.50 | 583.50 | 574.00 | 583.00 | 773,400 | 583.00 | | 11-Aug-09 | 581.50 | 587.50 | 581.00 | 582.50 | 785,900 | 582.50 | | 10-Aug-09 | 584.00 | 584.50 | 572.50 | 582.50 | 628,200 | 582.50 | | 7-Aug-09 | 580.50 | 585.50 | 574.50 | 583.00 | 1,570,400 | 583.00 | | 6-Aug-09 | 579.00 | 588.00 | 577.50 | 583.00 | 478,500 | 583.00 | | 5-Aug-09 | 584.50 | 587.50 | 576.00 | 579.00 | 1,062,100 | 579.00 | | 4-Aug-09 | 585.00 | 586.00 | 578.00 | 583.00 | 1,030,600 | 583.00 | | 3-Aug-09 | 590.00 | 593.50 | 584.50 | 587.50 | 938,500 | 587.50 | | * Close price adjusted for dividends and splits. |
|
3.00 (0.37%) 
Historical Prices
