| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 1,034.00 | 1,050.00 | 1,034.00 | 1,040.00 | 3,802,800 | 1,040.00 | | 23-Nov-09 | 1,033.00 | 1,046.00 | 1,031.00 | 1,039.44 | 2,899,900 | 1,039.44 | | 20-Nov-09 | 1,023.00 | 1,032.00 | 1,018.00 | 1,025.00 | 7,006,200 | 1,025.00 | | 19-Nov-09 | 1,024.00 | 1,038.00 | 1,017.00 | 1,021.00 | 4,673,300 | 1,021.00 | | 18-Nov-09 | 1,051.00 | 1,079.00 | 1,027.00 | 1,030.00 | 6,419,400 | 1,030.00 | | 17-Nov-09 | 1,020.00 | 1,035.00 | 1,018.00 | 1,033.00 | 4,020,000 | 1,033.00 | | 16-Nov-09 | 1,016.00 | 1,028.00 | 1,016.00 | 1,020.00 | 2,819,200 | 1,020.00 | | 13-Nov-09 | 1,013.00 | 1,020.00 | 1,006.00 | 1,012.50 | 3,236,000 | 1,012.50 | | 11-Nov-09 | 1,033.00 | 1,035.00 | 1,017.00 | 1,017.64 | 5,368,900 | 1,017.64 | | 10-Nov-09 | 1,016.00 | 1,045.00 | 1,015.00 | 1,027.00 | 8,701,400 | 1,027.00 | | 9-Nov-09 | 1,011.00 | 1,015.00 | 999.00 | 1,010.00 | 3,455,800 | 1,010.00 | | 6-Nov-09 | 1,001.00 | 1,011.00 | 995.50 | 1,003.00 | 3,333,200 | 1,003.00 | | 5-Nov-09 | 985.00 | 1,006.00 | 978.00 | 1,000.00 | 6,166,000 | 1,000.00 | | 4-Nov-09 | 978.00 | 1,000.00 | 978.00 | 993.00 | 7,191,100 | 993.00 | | 3-Nov-09 | 1,001.00 | 1,007.00 | 990.00 | 1,000.00 | 6,231,900 | 1,000.00 | | 2-Nov-09 | 992.50 | 1,016.00 | 986.00 | 1,010.00 | 6,928,500 | 1,010.00 | | 30-Oct-09 | 989.00 | 1,006.00 | 984.50 | 996.00 | 10,684,900 | 996.00 | | 29-Oct-09 | 972.50 | 987.50 | 965.50 | 986.00 | 9,555,400 | 986.00 | | 28-Oct-09 | 962.50 | 974.00 | 955.00 | 957.75 | 7,322,900 | 957.75 | | 27-Oct-09 | 960.50 | 971.00 | 951.50 | 959.00 | 5,415,300 | 959.00 | | 26-Oct-09 | 968.00 | 971.50 | 952.00 | 956.00 | 3,944,600 | 956.00 | | 23-Oct-09 | 973.00 | 979.50 | 962.50 | 962.50 | 4,908,300 | 962.50 | | 22-Oct-09 | 980.50 | 994.50 | 967.00 | 969.50 | 6,321,600 | 969.50 | | 21-Oct-09 | 987.50 | 998.00 | 971.00 | 982.50 | 6,730,000 | 982.50 | | 20-Oct-09 | 985.00 | 997.50 | 976.00 | 988.00 | 9,394,200 | 988.00 | | 19-Oct-09 | 956.00 | 984.00 | 956.00 | 973.00 | 5,115,000 | 973.00 | | 16-Oct-09 | 964.00 | 965.00 | 952.00 | 954.00 | 7,565,100 | 954.00 | | 15-Oct-09 | 960.00 | 980.00 | 958.00 | 961.50 | 8,749,500 | 961.50 | | 14-Oct-09 | 975.00 | 980.50 | 930.50 | 956.00 | 23,353,700 | 956.00 | | 13-Oct-09 | 977.50 | 991.50 | 975.00 | 976.00 | 5,812,300 | 976.00 | | 12-Oct-09 | 968.50 | 981.50 | 966.50 | 974.00 | 6,386,200 | 974.00 | | 9-Oct-09 | 959.00 | 967.00 | 958.00 | 966.50 | 5,917,300 | 966.50 | | 8-Oct-09 | 961.00 | 968.00 | 957.00 | 960.00 | 4,769,900 | 960.00 | | 7-Oct-09 | 962.50 | 967.00 | 956.50 | 956.50 | 4,610,600 | 956.50 | | 6-Oct-09 | 945.00 | 967.50 | 945.00 | 961.00 | 5,204,100 | 961.00 | | 5-Oct-09 | 956.00 | 956.00 | 943.00 | 947.00 | 5,723,700 | 947.00 | | 2-Oct-09 | 953.50 | 959.00 | 942.00 | 954.50 | 7,295,700 | 954.50 | | 1-Oct-09 | 956.50 | 970.00 | 953.50 | 955.00 | 5,193,900 | 955.00 | | 30-Sep-09 | 962.00 | 970.00 | 951.00 | 960.00 | 5,385,100 | 960.00 | | 29-Sep-09 | 970.50 | 975.00 | 962.50 | 966.50 | 3,223,900 | 966.50 | | 28-Sep-09 | 965.50 | 977.50 | 965.00 | 972.00 | 5,132,300 | 972.00 | | 25-Sep-09 | 970.50 | 977.50 | 964.00 | 966.00 | 5,400,700 | 966.00 | | 24-Sep-09 | 974.00 | 975.00 | 954.00 | 965.50 | 6,103,000 | 965.50 | | 23-Sep-09 | 978.00 | 982.50 | 970.00 | 976.00 | 14,009,800 | 976.00 | | 22-Sep-09 | 987.00 | 991.50 | 976.00 | 977.50 | 10,310,600 | 977.50 | | 21-Sep-09 | 993.00 | 993.00 | 975.50 | 982.00 | 3,393,500 | 982.00 | | 18-Sep-09 | 976.50 | 994.50 | 972.50 | 992.00 | 13,692,300 | 992.00 | | 17-Sep-09 | 953.50 | 982.50 | 953.00 | 975.00 | 6,967,600 | 975.00 | | 16-Sep-09 | 949.00 | 959.00 | 941.50 | 954.50 | 4,977,300 | 954.50 | | 15-Sep-09 | 951.00 | 958.00 | 946.50 | 948.50 | 4,483,400 | 948.50 | | 14-Sep-09 | 939.50 | 952.00 | 937.50 | 944.62 | 4,662,300 | 944.62 | | 11-Sep-09 | 949.00 | 951.00 | 940.00 | 949.00 | 5,013,900 | 949.00 | | 10-Sep-09 | 958.00 | 962.00 | 940.00 | 948.50 | 4,828,200 | 948.50 | | 9-Sep-09 | 954.50 | 958.50 | 945.00 | 958.50 | 4,259,700 | 958.50 | | 8-Sep-09 | 977.50 | 979.00 | 963.00 | 970.50 | 3,687,500 | 970.50 | | 7-Sep-09 | 964.50 | 977.50 | 962.00 | 972.50 | 3,720,000 | 972.50 | | 4-Sep-09 | 959.50 | 965.00 | 946.50 | 958.00 | 6,098,100 | 958.00 | | 3-Sep-09 | 968.00 | 973.50 | 948.50 | 953.00 | 7,170,900 | 953.00 | | 2-Sep-09 | 959.00 | 968.50 | 957.00 | 963.86 | 5,509,000 | 963.86 | | 1-Sep-09 | 959.00 | 977.50 | 957.00 | 962.50 | 8,624,400 | 962.50 | | 28-Aug-09 | 954.00 | 960.00 | 947.50 | 954.00 | 9,249,500 | 954.00 | | 27-Aug-09 | 965.00 | 969.00 | 948.00 | 956.00 | 10,310,200 | 956.00 | | 26-Aug-09 | 977.00 | 1,003.00 | 973.50 | 993.60 | 10,253,000 | 993.60 | | 25-Aug-09 | 965.00 | 974.50 | 956.00 | 971.50 | 5,044,600 | 971.50 | | 24-Aug-09 | 968.00 | 974.00 | 953.50 | 963.00 | 3,773,600 | 963.00 | | 21-Aug-09 | 939.50 | 970.50 | 938.00 | 967.00 | 1,332,300 | 967.00 | | * Close price adjusted for dividends and splits. |
|
2.00 (0.19%) 
Historical Prices
