| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 401.00 | 401.00 | 392.30 | 394.00 | 109,800 | 394.00 | | 23-Nov-09 | 401.30 | 410.30 | 396.50 | 397.20 | 249,900 | 397.20 | | 20-Nov-09 | 403.00 | 403.00 | 392.70 | 398.00 | 225,100 | 398.00 | | 19-Nov-09 | 402.00 | 407.60 | 395.40 | 402.50 | 264,800 | 402.50 | | 18-Nov-09 | 402.90 | 405.80 | 398.20 | 402.10 | 234,100 | 402.10 | | 17-Nov-09 | 405.20 | 406.00 | 400.30 | 401.30 | 261,000 | 401.30 | | 16-Nov-09 | 402.00 | 406.00 | 395.00 | 404.10 | 271,600 | 404.10 | | 13-Nov-09 | 395.00 | 405.90 | 394.40 | 398.00 | 219,100 | 398.00 | | 11-Nov-09 | 400.00 | 410.00 | 400.00 | 408.00 | 158,400 | 408.00 | | 10-Nov-09 | 403.50 | 409.90 | 400.30 | 405.70 | 109,800 | 405.70 | | 9-Nov-09 | 396.70 | 410.10 | 396.30 | 405.00 | 341,400 | 405.00 | | 6-Nov-09 | 408.20 | 408.20 | 395.00 | 399.30 | 140,400 | 399.30 | | 5-Nov-09 | 390.10 | 410.00 | 385.20 | 405.00 | 224,900 | 405.00 | | 4-Nov-09 | 401.00 | 405.00 | 385.00 | 388.30 | 298,100 | 388.30 | | 3-Nov-09 | 405.30 | 405.30 | 395.60 | 395.70 | 396,400 | 395.70 | | 2-Nov-09 | 401.10 | 406.00 | 391.40 | 405.10 | 206,600 | 405.10 | | 30-Oct-09 | 380.10 | 402.30 | 380.00 | 400.00 | 255,700 | 400.00 | | 29-Oct-09 | 400.70 | 403.00 | 386.80 | 388.00 | 336,600 | 388.00 | | 28-Oct-09 | 395.50 | 401.60 | 387.60 | 393.50 | 224,300 | 393.50 | | 27-Oct-09 | 404.70 | 406.00 | 393.80 | 393.80 | 211,500 | 393.80 | | 26-Oct-09 | 405.60 | 405.60 | 397.90 | 398.00 | 125,900 | 398.00 | | 23-Oct-09 | 405.00 | 409.00 | 402.00 | 402.00 | 207,600 | 402.00 | | 22-Oct-09 | 407.80 | 407.80 | 401.70 | 401.90 | 213,000 | 401.90 | | 21-Oct-09 | 407.30 | 417.30 | 398.10 | 413.50 | 280,700 | 413.50 | | 20-Oct-09 | 420.00 | 420.00 | 408.90 | 409.30 | 206,400 | 409.30 | | 19-Oct-09 | 408.40 | 426.20 | 408.40 | 416.00 | 223,100 | 416.00 | | 16-Oct-09 | 407.80 | 411.90 | 406.20 | 408.40 | 151,500 | 408.40 | | 15-Oct-09 | 419.80 | 419.80 | 402.00 | 405.80 | 115,200 | 405.80 | | 14-Oct-09 | 417.90 | 420.00 | 408.20 | 417.50 | 189,700 | 417.50 | | 13-Oct-09 | 420.00 | 420.60 | 407.50 | 411.10 | 235,900 | 411.10 | | 12-Oct-09 | 403.50 | 420.00 | 402.50 | 418.50 | 366,800 | 418.50 | | 9-Oct-09 | 406.30 | 406.30 | 395.60 | 400.00 | 434,100 | 400.00 | | 8-Oct-09 | 399.40 | 407.80 | 396.70 | 405.00 | 264,600 | 405.00 | | 7-Oct-09 | 397.90 | 400.00 | 391.00 | 392.00 | 258,800 | 392.00 | | 6-Oct-09 | 398.90 | 399.90 | 390.00 | 393.30 | 278,300 | 393.30 | | 5-Oct-09 | 387.50 | 400.60 | 382.60 | 398.90 | 271,500 | 398.90 | | 2-Oct-09 | 382.00 | 388.20 | 378.20 | 388.20 | 350,700 | 388.20 | | 1-Oct-09 | 377.50 | 392.90 | 377.50 | 385.70 | 285,200 | 385.70 | | 30-Sep-09 | 398.00 | 404.40 | 380.10 | 383.50 | 787,600 | 383.50 | | 29-Sep-09 | 386.60 | 401.10 | 382.00 | 400.00 | 554,500 | 400.00 | | 28-Sep-09 | 379.70 | 383.00 | 370.00 | 376.80 | 341,500 | 376.80 | | 25-Sep-09 | 372.60 | 377.50 | 372.50 | 375.00 | 182,400 | 375.00 | | 24-Sep-09 | 378.60 | 380.20 | 370.10 | 375.70 | 241,300 | 375.70 | | 23-Sep-09 | 384.50 | 388.00 | 379.40 | 380.00 | 188,000 | 380.00 | | 22-Sep-09 | 377.90 | 385.70 | 374.00 | 383.40 | 204,000 | 383.40 | | 21-Sep-09 | 362.80 | 381.90 | 362.80 | 374.30 | 451,000 | 374.30 | | 18-Sep-09 | 359.00 | 367.00 | 355.00 | 362.00 | 762,900 | 362.00 | | 17-Sep-09 | 363.80 | 367.90 | 357.10 | 361.00 | 258,300 | 361.00 | | 16-Sep-09 | 365.10 | 375.00 | 360.10 | 365.00 | 399,400 | 365.00 | | 15-Sep-09 | 358.30 | 378.60 | 358.30 | 368.10 | 674,400 | 368.10 | | 14-Sep-09 | 354.20 | 365.00 | 353.20 | 364.00 | 422,100 | 364.00 | | 11-Sep-09 | 344.40 | 357.90 | 342.10 | 355.00 | 575,100 | 355.00 | | 10-Sep-09 | 335.10 | 346.70 | 333.10 | 344.90 | 385,000 | 344.90 | | 9-Sep-09 | 326.90 | 341.80 | 326.90 | 338.00 | 429,600 | 338.00 | | 8-Sep-09 | 315.00 | 325.50 | 315.00 | 325.00 | 322,400 | 325.00 | | 7-Sep-09 | 308.50 | 316.00 | 308.50 | 314.70 | 142,600 | 314.70 | | 4-Sep-09 | 301.80 | 314.40 | 301.80 | 310.80 | 203,700 | 310.80 | | 3-Sep-09 | 308.80 | 308.80 | 301.10 | 303.50 | 495,600 | 303.50 | | 2-Sep-09 | 304.00 | 306.80 | 296.00 | 306.80 | 319,800 | 306.80 | | 1-Sep-09 | 312.00 | 312.00 | 300.40 | 302.60 | 284,500 | 302.60 | | 28-Aug-09 | 306.50 | 312.00 | 302.00 | 306.30 | 182,300 | 306.30 | | 27-Aug-09 | 312.80 | 312.80 | 302.00 | 305.40 | 230,800 | 305.40 | | 26-Aug-09 | 307.50 | 314.00 | 305.10 | 312.00 | 135,500 | 312.00 | | 25-Aug-09 | 309.30 | 314.00 | 305.00 | 309.30 | 93,900 | 309.30 | | 24-Aug-09 | 311.00 | 313.00 | 306.00 | 311.40 | 227,700 | 311.40 | | 21-Aug-09 | 312.80 | 313.00 | 307.40 | 309.00 | 99,600 | 309.00 | | * Close price adjusted for dividends and splits. |
|
6.00 (1.52%) 
Historical Prices
