| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 377.50 | 381.70 | 373.00 | 378.00 | 969,200 | 378.00 | | 23-Nov-09 | 386.50 | 386.90 | 378.00 | 379.60 | 716,100 | 379.60 | | 20-Nov-09 | 382.90 | 389.80 | 378.50 | 382.20 | 669,000 | 382.20 | | 19-Nov-09 | 388.90 | 390.30 | 378.70 | 383.40 | 1,321,900 | 383.40 | | 18-Nov-09 | 383.00 | 395.50 | 381.10 | 387.00 | 2,255,200 | 387.00 | | 17-Nov-09 | 390.00 | 398.00 | 367.70 | 378.00 | 2,856,400 | 378.00 | | 16-Nov-09 | 383.00 | 396.00 | 381.70 | 392.20 | 2,126,600 | 392.20 | | 13-Nov-09 | 370.60 | 384.40 | 370.50 | 382.00 | 1,491,000 | 382.00 | | 11-Nov-09 | 370.10 | 373.20 | 365.30 | 372.50 | 1,478,500 | 372.50 | | 10-Nov-09 | 375.40 | 377.50 | 366.50 | 370.00 | 1,382,300 | 370.00 | | 9-Nov-09 | 371.80 | 377.10 | 367.00 | 373.10 | 937,800 | 373.10 | | 6-Nov-09 | 368.60 | 376.00 | 366.20 | 369.70 | 1,561,100 | 369.70 | | 5-Nov-09 | 372.20 | 379.20 | 365.70 | 367.20 | 1,949,400 | 367.20 | | 4-Nov-09 | 362.00 | 374.60 | 362.00 | 374.00 | 2,101,000 | 374.00 | | 3-Nov-09 | 363.50 | 364.80 | 351.60 | 360.40 | 952,600 | 360.40 | | 2-Nov-09 | 361.00 | 365.80 | 346.60 | 363.70 | 1,608,600 | 363.70 | | 30-Oct-09 | 363.40 | 372.50 | 358.70 | 360.10 | 1,051,600 | 360.10 | | 29-Oct-09 | 351.80 | 363.80 | 347.50 | 360.90 | 1,002,000 | 360.90 | | 28-Oct-09 | 366.40 | 370.10 | 352.60 | 355.00 | 1,675,400 | 355.00 | | 27-Oct-09 | 374.80 | 380.30 | 368.60 | 368.90 | 934,700 | 368.90 | | 26-Oct-09 | 376.60 | 381.80 | 370.70 | 373.70 | 900,200 | 373.70 | | 23-Oct-09 | 384.00 | 384.00 | 375.20 | 378.00 | 955,100 | 378.00 | | 22-Oct-09 | 381.60 | 388.60 | 374.50 | 377.00 | 1,860,600 | 377.00 | | 21-Oct-09 | 389.50 | 393.50 | 384.00 | 387.20 | 1,154,200 | 387.20 | | 20-Oct-09 | 393.20 | 393.70 | 385.80 | 390.70 | 2,615,400 | 390.70 | | 19-Oct-09 | 386.70 | 396.60 | 386.70 | 393.00 | 993,500 | 393.00 | | 16-Oct-09 | 398.10 | 400.00 | 383.10 | 386.80 | 2,265,900 | 386.80 | | 15-Oct-09 | 396.90 | 403.50 | 396.00 | 398.00 | 1,004,900 | 398.00 | | 14-Oct-09 | 399.30 | 406.00 | 392.80 | 395.20 | 1,039,500 | 395.20 | | 13-Oct-09 | 398.00 | 403.00 | 384.40 | 394.00 | 1,678,900 | 394.00 | | 12-Oct-09 | 397.60 | 402.70 | 389.70 | 396.80 | 1,595,300 | 396.80 | | 9-Oct-09 | 413.00 | 414.50 | 400.00 | 404.90 | 1,569,600 | 404.90 | | 8-Oct-09 | 407.50 | 416.80 | 402.80 | 411.40 | 3,613,400 | 411.40 | | 7-Oct-09 | 383.00 | 406.00 | 383.00 | 402.10 | 2,856,000 | 402.10 | | 6-Oct-09 | 387.80 | 395.60 | 382.00 | 385.20 | 1,341,500 | 385.20 | | 5-Oct-09 | 368.90 | 379.10 | 368.90 | 378.90 | 816,100 | 378.90 | | 2-Oct-09 | 373.60 | 374.50 | 364.10 | 370.20 | 1,296,700 | 370.20 | | 1-Oct-09 | 377.50 | 384.30 | 377.50 | 377.70 | 1,796,900 | 377.70 | | 30-Sep-09 | 380.60 | 382.20 | 374.90 | 379.20 | 971,100 | 379.20 | | 29-Sep-09 | 381.20 | 383.70 | 376.30 | 380.00 | 911,400 | 380.00 | | 28-Sep-09 | 376.80 | 380.10 | 369.80 | 378.10 | 946,900 | 378.10 | | 25-Sep-09 | 378.90 | 381.50 | 372.20 | 375.00 | 1,107,100 | 375.00 | | 24-Sep-09 | 375.60 | 382.00 | 373.10 | 376.90 | 1,831,600 | 376.90 | | 23-Sep-09 | 378.60 | 381.90 | 371.60 | 380.00 | 1,472,400 | 380.00 | | 22-Sep-09 | 379.40 | 383.60 | 376.80 | 379.50 | 1,350,300 | 379.50 | | 21-Sep-09 | 379.50 | 380.70 | 373.70 | 376.00 | 952,600 | 376.00 | | 18-Sep-09 | 382.90 | 387.80 | 377.40 | 379.00 | 2,198,000 | 379.00 | | 17-Sep-09 | 383.90 | 404.40 | 382.80 | 386.00 | 4,101,200 | 386.00 | | 16-Sep-09 | 358.70 | 372.40 | 357.30 | 371.60 | 2,618,200 | 371.60 | | 15-Sep-09 | 348.00 | 356.80 | 346.60 | 356.40 | 2,097,200 | 356.40 | | 14-Sep-09 | 348.90 | 352.30 | 346.60 | 348.10 | 1,662,700 | 348.10 | | 11-Sep-09 | 352.30 | 356.70 | 348.60 | 352.50 | 1,321,900 | 352.50 | | 10-Sep-09 | 352.40 | 357.60 | 346.80 | 349.30 | 1,575,400 | 349.30 | | 9-Sep-09 | 345.50 | 355.00 | 342.50 | 353.10 | 1,974,000 | 353.10 | | 8-Sep-09 | 330.10 | 355.00 | 329.20 | 345.60 | 3,499,900 | 345.60 | | 7-Sep-09 | 326.00 | 333.00 | 326.00 | 330.70 | 985,100 | 330.70 | | 4-Sep-09 | 318.90 | 322.50 | 315.00 | 320.70 | 1,330,700 | 320.70 | | 3-Sep-09 | 318.20 | 320.20 | 312.40 | 315.80 | 2,100,300 | 315.80 | | 2-Sep-09 | 317.00 | 317.00 | 308.50 | 315.50 | 1,702,100 | 315.50 | | 1-Sep-09 | 315.00 | 320.60 | 309.30 | 317.60 | 1,867,800 | 317.60 | | 28-Aug-09 | 322.10 | 325.20 | 318.70 | 319.80 | 1,519,600 | 319.80 | | 27-Aug-09 | 324.00 | 329.10 | 320.50 | 321.90 | 1,176,100 | 321.90 | | 26-Aug-09 | 332.30 | 335.00 | 323.50 | 325.20 | 1,039,500 | 325.20 | | 25-Aug-09 | 331.70 | 338.50 | 330.30 | 335.30 | 1,461,800 | 335.30 | | 24-Aug-09 | 339.90 | 343.00 | 328.50 | 332.20 | 1,191,500 | 332.20 | | 21-Aug-09 | 323.30 | 339.20 | 320.60 | 336.50 | 931,800 | 336.50 | | * Close price adjusted for dividends and splits. |
|
0.60 (0.16%) 
Historical Prices
