| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 426.90 | 431.80 | 426.10 | 430.80 | 368,500 | 430.80 | | 23-Nov-09 | 424.20 | 432.70 | 423.00 | 431.40 | 164,000 | 431.40 | | 20-Nov-09 | 427.90 | 430.00 | 417.60 | 418.40 | 119,300 | 418.40 | | 19-Nov-09 | 420.60 | 432.00 | 419.00 | 422.00 | 144,200 | 422.00 | | 18-Nov-09 | 423.50 | 433.50 | 422.10 | 427.00 | 452,000 | 427.00 | | 17-Nov-09 | 435.00 | 435.00 | 422.50 | 425.00 | 111,400 | 425.00 | | 16-Nov-09 | 426.60 | 435.00 | 424.80 | 435.00 | 129,500 | 435.00 | | 13-Nov-09 | 425.70 | 433.90 | 423.00 | 428.00 | 94,800 | 428.00 | | 11-Nov-09 | 427.40 | 430.00 | 424.00 | 427.40 | 217,700 | 427.40 | | 10-Nov-09 | 436.30 | 436.50 | 426.70 | 426.70 | 144,000 | 426.70 | | 9-Nov-09 | 435.30 | 437.00 | 422.90 | 434.50 | 230,300 | 434.50 | | 6-Nov-09 | 433.70 | 433.70 | 424.40 | 431.30 | 115,400 | 431.30 | | 5-Nov-09 | 424.00 | 433.70 | 421.30 | 424.30 | 165,200 | 424.30 | | 4-Nov-09 | 428.60 | 431.00 | 425.30 | 429.90 | 1,300,100 | 429.90 | | 3-Nov-09 | 425.00 | 431.00 | 422.30 | 429.00 | 459,600 | 429.00 | | 2-Nov-09 | 429.20 | 431.00 | 423.10 | 430.60 | 213,900 | 430.60 | | 30-Oct-09 | 434.00 | 436.00 | 428.70 | 431.10 | 310,500 | 431.10 | | 29-Oct-09 | 435.10 | 438.90 | 429.00 | 435.00 | 589,100 | 435.00 | | 28-Oct-09 | 437.10 | 444.70 | 435.50 | 441.00 | 622,600 | 441.00 | | 27-Oct-09 | 438.10 | 447.00 | 436.00 | 437.50 | 886,500 | 437.50 | | 26-Oct-09 | 430.10 | 445.90 | 430.10 | 440.00 | 260,000 | 440.00 | | 23-Oct-09 | 444.80 | 444.80 | 435.80 | 437.90 | 227,500 | 437.90 | | 22-Oct-09 | 443.10 | 445.30 | 435.00 | 435.80 | 262,700 | 435.80 | | 21-Oct-09 | 445.30 | 455.00 | 442.70 | 442.70 | 895,200 | 442.70 | | 20-Oct-09 | 463.30 | 465.00 | 435.10 | 448.39 | 770,900 | 448.39 | | 19-Oct-09 | 462.00 | 465.30 | 455.20 | 465.30 | 330,400 | 465.30 | | 16-Oct-09 | 458.20 | 467.00 | 450.00 | 460.00 | 289,200 | 460.00 | | 15-Oct-09 | 450.20 | 461.10 | 450.00 | 460.50 | 754,000 | 460.50 | | 14-Oct-09 | 436.20 | 452.70 | 435.30 | 450.30 | 554,700 | 450.30 | | 13-Oct-09 | 434.20 | 443.00 | 433.10 | 435.30 | 435,400 | 435.30 | | 12-Oct-09 | 430.40 | 435.10 | 429.10 | 434.20 | 82,500 | 434.20 | | 9-Oct-09 | 429.70 | 432.60 | 423.80 | 427.30 | 254,700 | 427.30 | | 8-Oct-09 | 414.30 | 427.00 | 414.30 | 426.20 | 289,400 | 426.20 | | 7-Oct-09 | 411.20 | 420.90 | 409.60 | 416.20 | 579,500 | 416.20 | | 6-Oct-09 | 405.00 | 414.30 | 405.00 | 408.70 | 1,712,100 | 408.70 | | 5-Oct-09 | 403.50 | 411.90 | 403.50 | 405.00 | 97,500 | 405.00 | | 2-Oct-09 | 395.90 | 409.40 | 395.00 | 406.50 | 303,600 | 406.50 | | 1-Oct-09 | 398.00 | 406.20 | 398.00 | 401.00 | 65,400 | 401.00 | | 30-Sep-09 | 407.00 | 414.30 | 400.00 | 400.20 | 119,800 | 400.20 | | 29-Sep-09 | 418.00 | 418.00 | 408.00 | 408.00 | 74,900 | 408.00 | | 28-Sep-09 | 408.00 | 417.20 | 408.00 | 416.60 | 69,400 | 416.60 | | 25-Sep-09 | 413.00 | 413.00 | 403.30 | 411.00 | 93,700 | 411.00 | | 24-Sep-09 | 408.70 | 413.10 | 400.10 | 410.90 | 138,600 | 410.90 | | 23-Sep-09 | 406.90 | 417.50 | 401.80 | 411.00 | 167,100 | 411.00 | | 22-Sep-09 | 395.50 | 404.80 | 395.50 | 404.00 | 98,000 | 404.00 | | 21-Sep-09 | 406.70 | 409.70 | 396.60 | 397.00 | 66,200 | 397.00 | | 18-Sep-09 | 393.00 | 406.40 | 393.00 | 405.60 | 271,700 | 405.60 | | 17-Sep-09 | 407.00 | 416.00 | 395.40 | 396.00 | 107,400 | 396.00 | | 16-Sep-09 | 406.10 | 415.80 | 400.00 | 403.00 | 161,400 | 403.00 | | 15-Sep-09 | 418.30 | 418.30 | 404.10 | 406.10 | 44,000 | 406.10 | | 14-Sep-09 | 417.80 | 420.00 | 410.60 | 415.00 | 66,000 | 415.00 | | 11-Sep-09 | 419.50 | 420.00 | 410.60 | 417.80 | 51,100 | 417.80 | | 10-Sep-09 | 417.50 | 419.20 | 414.90 | 415.50 | 182,000 | 415.50 | | 9-Sep-09 | 410.80 | 416.70 | 403.00 | 414.80 | 148,600 | 414.80 | | 8-Sep-09 | 400.00 | 411.00 | 400.00 | 407.00 | 155,600 | 407.00 | | 7-Sep-09 | 389.70 | 397.70 | 389.70 | 397.50 | 265,000 | 397.50 | | 4-Sep-09 | 395.70 | 404.70 | 383.70 | 384.00 | 427,400 | 384.00 | | 3-Sep-09 | 388.90 | 400.90 | 388.90 | 396.00 | 138,300 | 396.00 | | 2-Sep-09 | 397.60 | 397.60 | 385.80 | 388.00 | 272,300 | 388.00 | | 1-Sep-09 | 412.00 | 412.00 | 397.30 | 397.50 | 144,400 | 397.50 | | 28-Aug-09 | 395.60 | 409.90 | 395.60 | 407.10 | 148,200 | 407.10 | | 27-Aug-09 | 422.50 | 422.50 | 400.20 | 404.10 | 93,700 | 404.10 | | 26-Aug-09 | 421.50 | 427.00 | 410.00 | 411.50 | 35,200 | 411.50 | | 25-Aug-09 | 412.00 | 426.30 | 412.00 | 420.00 | 70,200 | 420.00 | | 24-Aug-09 | 408.70 | 420.00 | 406.30 | 417.40 | 93,800 | 417.40 | | 21-Aug-09 | 402.00 | 415.00 | 397.80 | 410.70 | 52,900 | 410.70 | | * Close price adjusted for dividends and splits. |
|
1.80 (0.42%) 
Historical Prices
