| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 892.00 | 895.00 | 880.50 | 891.50 | 34,400 | 891.50 | | 23-Nov-09 | 892.00 | 895.50 | 885.00 | 893.50 | 16,700 | 893.50 | | 20-Nov-09 | 877.00 | 887.00 | 868.00 | 872.00 | 39,100 | 872.00 | | 19-Nov-09 | 887.00 | 907.00 | 878.00 | 881.50 | 36,000 | 881.50 | | 18-Nov-09 | 920.00 | 920.00 | 898.50 | 910.00 | 53,800 | 910.00 | | 17-Nov-09 | 903.00 | 920.00 | 899.00 | 910.50 | 82,800 | 910.50 | | 16-Nov-09 | 932.50 | 932.50 | 910.50 | 920.34 | 93,300 | 920.34 | | 13-Nov-09 | 902.00 | 920.50 | 885.50 | 913.50 | 45,700 | 913.50 | | 11-Nov-09 | 881.50 | 882.50 | 865.00 | 881.50 | 38,800 | 881.50 | | 10-Nov-09 | 885.00 | 888.50 | 877.50 | 884.50 | 77,200 | 884.50 | | 9-Nov-09 | 894.00 | 894.00 | 869.00 | 885.00 | 54,200 | 885.00 | | 6-Nov-09 | 868.50 | 879.00 | 864.50 | 875.50 | 66,200 | 875.50 | | 5-Nov-09 | 874.50 | 883.00 | 857.50 | 877.00 | 97,300 | 877.00 | | 4-Nov-09 | 861.00 | 885.00 | 851.50 | 875.00 | 124,700 | 875.00 | | 3-Nov-09 | 869.00 | 872.50 | 852.00 | 861.00 | 195,500 | 861.00 | | 2-Nov-09 | 890.50 | 890.50 | 871.00 | 880.00 | 77,100 | 880.00 | | 30-Oct-09 | 883.00 | 885.00 | 876.00 | 880.00 | 82,900 | 880.00 | | 29-Oct-09 | 874.50 | 890.00 | 863.00 | 884.50 | 167,700 | 884.50 | | 28-Oct-09 | 933.00 | 951.00 | 880.00 | 886.00 | 359,400 | 886.00 | | 27-Oct-09 | 877.50 | 910.50 | 872.50 | 900.00 | 86,800 | 900.00 | | 26-Oct-09 | 900.50 | 927.00 | 880.50 | 889.00 | 122,200 | 889.00 | | 23-Oct-09 | 887.50 | 911.00 | 871.00 | 911.00 | 145,700 | 911.00 | | 22-Oct-09 | 883.50 | 896.00 | 876.00 | 889.50 | 122,200 | 889.50 | | 21-Oct-09 | 890.50 | 914.00 | 873.50 | 897.50 | 280,500 | 897.50 | | 20-Oct-09 | 899.50 | 901.50 | 880.00 | 885.00 | 120,800 | 885.00 | | 19-Oct-09 | 904.50 | 922.00 | 904.50 | 912.00 | 175,400 | 912.00 | | 16-Oct-09 | 885.00 | 906.00 | 882.00 | 895.00 | 126,400 | 895.00 | | 15-Oct-09 | 869.50 | 885.00 | 869.50 | 883.50 | 85,600 | 883.50 | | 14-Oct-09 | 868.00 | 881.00 | 864.00 | 869.50 | 102,100 | 869.50 | | 13-Oct-09 | 840.00 | 874.50 | 840.00 | 866.50 | 160,600 | 866.50 | | 12-Oct-09 | 841.00 | 854.50 | 840.00 | 852.00 | 59,300 | 852.00 | | 9-Oct-09 | 844.50 | 870.00 | 828.00 | 833.00 | 83,600 | 833.00 | | 8-Oct-09 | 819.50 | 843.50 | 808.00 | 843.50 | 123,600 | 843.50 | | 7-Oct-09 | 787.00 | 826.00 | 765.50 | 804.50 | 162,200 | 804.50 | | 6-Oct-09 | 792.00 | 814.00 | 790.00 | 805.00 | 65,100 | 805.00 | | 5-Oct-09 | 786.00 | 802.00 | 772.00 | 800.00 | 45,700 | 800.00 | | 2-Oct-09 | 792.00 | 799.50 | 763.00 | 790.00 | 64,500 | 790.00 | | 1-Oct-09 | 792.00 | 818.00 | 792.00 | 810.50 | 105,300 | 810.50 | | 30-Sep-09 | 815.50 | 829.50 | 796.50 | 800.50 | 54,400 | 800.50 | | 29-Sep-09 | 825.00 | 830.50 | 811.00 | 822.50 | 116,200 | 822.50 | | 28-Sep-09 | 808.50 | 820.50 | 799.50 | 815.00 | 114,200 | 815.00 | | 25-Sep-09 | 837.00 | 837.00 | 802.00 | 810.00 | 180,400 | 810.00 | | 24-Sep-09 | 826.50 | 835.50 | 806.50 | 830.00 | 296,700 | 830.00 | | 23-Sep-09 | 840.00 | 860.50 | 829.50 | 836.50 | 63,600 | 836.50 | | 22-Sep-09 | 839.50 | 860.00 | 831.00 | 849.00 | 102,000 | 849.00 | | 21-Sep-09 | 811.00 | 839.50 | 802.50 | 825.00 | 136,700 | 825.00 | | 18-Sep-09 | 845.00 | 850.50 | 803.50 | 807.00 | 491,400 | 807.00 | | 17-Sep-09 | 855.50 | 870.00 | 846.00 | 853.00 | 53,800 | 853.00 | | 16-Sep-09 | 866.50 | 869.00 | 837.50 | 860.00 | 147,200 | 860.00 | | 15-Sep-09 | 869.50 | 883.50 | 867.00 | 870.50 | 191,800 | 870.50 | | 14-Sep-09 | 855.00 | 870.00 | 855.00 | 866.50 | 71,000 | 866.50 | | 11-Sep-09 | 860.00 | 887.00 | 847.00 | 867.00 | 149,800 | 867.00 | | 10-Sep-09 | 945.00 | 970.00 | 855.50 | 860.50 | 536,800 | 860.50 | | 9-Sep-09 | 880.00 | 948.00 | 880.00 | 947.00 | 255,000 | 947.00 | | 8-Sep-09 | 830.00 | 897.00 | 830.00 | 894.50 | 248,400 | 894.50 | | 7-Sep-09 | 808.00 | 829.00 | 808.00 | 829.00 | 95,500 | 829.00 | | 4-Sep-09 | 803.00 | 832.00 | 803.00 | 820.00 | 183,300 | 820.00 | | 3-Sep-09 | 800.00 | 817.00 | 788.50 | 810.00 | 679,900 | 810.00 | | 2-Sep-09 | 823.50 | 828.00 | 784.00 | 794.00 | 83,500 | 794.00 | | 1-Sep-09 | 836.00 | 844.50 | 795.00 | 820.00 | 104,500 | 820.00 | | 28-Aug-09 | 818.50 | 837.00 | 813.50 | 818.00 | 75,700 | 818.00 | | 27-Aug-09 | 843.50 | 847.00 | 800.00 | 800.00 | 137,300 | 800.00 | | 26-Aug-09 | 827.00 | 860.50 | 827.00 | 839.50 | 30,200 | 839.50 | | 25-Aug-09 | 839.00 | 863.00 | 839.00 | 848.50 | 48,700 | 848.50 | | 24-Aug-09 | 840.50 | 887.00 | 835.00 | 861.00 | 116,300 | 861.00 | | 21-Aug-09 | 839.50 | 889.00 | 827.00 | 855.00 | 12,600 | 855.00 | | * Close price adjusted for dividends and splits. |
|
23.50 (2.64%) 
Historical Prices
