| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 380.10 | 391.50 | 380.10 | 388.90 | 12,083,700 | 388.90 | | 23-Nov-09 | 380.90 | 385.00 | 380.80 | 381.70 | 4,631,000 | 381.70 | | 20-Nov-09 | 380.40 | 387.80 | 378.90 | 380.20 | 10,681,400 | 380.20 | | 19-Nov-09 | 392.00 | 392.00 | 378.60 | 380.70 | 16,331,900 | 380.70 | | 18-Nov-09 | 367.90 | 398.80 | 367.90 | 390.00 | 36,933,900 | 390.00 | | 17-Nov-09 | 370.00 | 372.20 | 366.50 | 368.30 | 6,543,300 | 368.30 | | 16-Nov-09 | 374.30 | 374.60 | 369.70 | 372.00 | 4,732,100 | 372.00 | | 13-Nov-09 | 370.60 | 373.70 | 368.90 | 372.30 | 6,793,100 | 372.30 | | 11-Nov-09 | 365.10 | 372.70 | 364.70 | 366.70 | 8,375,200 | 366.70 | | 10-Nov-09 | 373.10 | 378.50 | 369.30 | 370.60 | 8,743,700 | 370.60 | | 9-Nov-09 | 368.40 | 376.60 | 368.40 | 374.70 | 6,734,400 | 374.70 | | 6-Nov-09 | 363.90 | 368.70 | 361.40 | 367.50 | 8,741,200 | 367.50 | | 5-Nov-09 | 362.00 | 368.00 | 359.10 | 364.10 | 11,666,400 | 364.10 | | 4-Nov-09 | 358.00 | 369.90 | 352.10 | 361.50 | 27,844,000 | 361.50 | | 3-Nov-09 | 335.00 | 342.10 | 332.50 | 341.00 | 7,659,800 | 341.00 | | 2-Nov-09 | 341.30 | 343.60 | 336.60 | 339.70 | 5,780,300 | 339.70 | | 30-Oct-09 | 341.00 | 352.00 | 341.00 | 342.50 | 11,559,900 | 342.50 | | 29-Oct-09 | 337.00 | 342.50 | 335.20 | 340.30 | 6,476,900 | 340.30 | | 28-Oct-09 | 346.30 | 349.10 | 338.70 | 342.99 | 12,743,900 | 342.99 | | 27-Oct-09 | 344.50 | 351.20 | 342.00 | 348.10 | 10,597,700 | 348.10 | | 26-Oct-09 | 350.00 | 350.20 | 343.50 | 345.10 | 7,789,600 | 345.10 | | 23-Oct-09 | 345.50 | 351.70 | 344.50 | 347.30 | 7,469,200 | 347.30 | | 22-Oct-09 | 346.50 | 348.20 | 340.50 | 344.20 | 9,259,400 | 344.20 | | 21-Oct-09 | 348.20 | 352.90 | 343.30 | 349.70 | 9,131,800 | 349.70 | | 20-Oct-09 | 347.10 | 347.90 | 342.80 | 346.50 | 5,379,200 | 346.50 | | 19-Oct-09 | 343.50 | 346.50 | 343.40 | 346.30 | 4,653,000 | 346.30 | | 16-Oct-09 | 350.20 | 352.90 | 342.00 | 343.50 | 11,909,200 | 343.50 | | 15-Oct-09 | 346.30 | 357.20 | 344.70 | 350.30 | 12,300,700 | 350.30 | | 14-Oct-09 | 347.50 | 351.70 | 340.80 | 346.20 | 13,709,500 | 346.20 | | 13-Oct-09 | 359.90 | 366.40 | 341.10 | 346.90 | 26,763,100 | 346.90 | | 12-Oct-09 | 363.70 | 367.00 | 361.50 | 362.40 | 5,894,600 | 362.40 | | 9-Oct-09 | 358.30 | 364.90 | 357.20 | 363.20 | 7,081,300 | 363.20 | | 8-Oct-09 | 364.00 | 365.40 | 358.60 | 360.90 | 5,089,100 | 360.90 | | 7-Oct-09 | 357.90 | 363.00 | 356.50 | 360.70 | 6,430,000 | 360.70 | | 6-Oct-09 | 353.00 | 359.10 | 351.80 | 358.30 | 6,864,900 | 358.30 | | 5-Oct-09 | 351.40 | 354.60 | 348.60 | 353.10 | 11,587,200 | 353.10 | | 2-Oct-09 | 354.20 | 355.40 | 347.10 | 349.50 | 8,279,900 | 349.50 | | 1-Oct-09 | 360.00 | 360.80 | 353.80 | 356.80 | 9,356,000 | 356.80 | | 30-Sep-09 | 374.00 | 374.00 | 358.00 | 362.10 | 22,054,500 | 362.10 | | 29-Sep-09 | 369.10 | 377.40 | 364.70 | 374.80 | 7,583,600 | 374.80 | | 28-Sep-09 | 367.10 | 370.50 | 359.70 | 369.70 | 8,019,600 | 369.70 | | 25-Sep-09 | 374.40 | 374.50 | 367.10 | 367.70 | 8,343,800 | 367.70 | | 24-Sep-09 | 380.00 | 380.40 | 372.30 | 372.90 | 10,316,300 | 372.90 | | 23-Sep-09 | 380.00 | 388.20 | 380.00 | 384.00 | 6,700,100 | 384.00 | | 22-Sep-09 | 374.70 | 388.40 | 374.30 | 380.90 | 13,488,300 | 380.90 | | 21-Sep-09 | 366.30 | 376.10 | 365.90 | 374.40 | 5,954,600 | 374.40 | | 18-Sep-09 | 369.90 | 371.20 | 365.90 | 368.50 | 7,603,400 | 368.50 | | 17-Sep-09 | 375.00 | 376.30 | 369.20 | 370.30 | 8,507,500 | 370.30 | | 16-Sep-09 | 370.00 | 373.80 | 368.00 | 373.80 | 7,856,900 | 373.80 | | 15-Sep-09 | 374.90 | 375.00 | 366.00 | 367.50 | 10,514,300 | 367.50 | | 14-Sep-09 | 366.00 | 374.90 | 366.00 | 373.50 | 6,068,000 | 373.50 | | 11-Sep-09 | 364.00 | 371.80 | 360.00 | 370.00 | 12,441,000 | 370.00 | | 10-Sep-09 | 364.30 | 366.00 | 351.70 | 358.50 | 13,141,100 | 358.50 | | 9-Sep-09 | 364.60 | 369.20 | 362.30 | 364.10 | 9,344,400 | 364.10 | | 8-Sep-09 | 357.40 | 374.10 | 357.10 | 366.40 | 20,113,900 | 366.40 | | 7-Sep-09 | 348.30 | 356.80 | 347.30 | 354.70 | 4,941,100 | 354.70 | | 4-Sep-09 | 340.40 | 348.50 | 340.20 | 347.30 | 5,501,100 | 347.30 | | 3-Sep-09 | 343.50 | 347.00 | 340.10 | 341.20 | 7,615,800 | 341.20 | | 2-Sep-09 | 342.00 | 342.90 | 334.10 | 339.40 | 5,686,000 | 339.40 | | 1-Sep-09 | 338.50 | 344.10 | 336.30 | 337.80 | 7,086,700 | 337.80 | | 28-Aug-09 | 341.00 | 343.90 | 337.70 | 339.80 | 5,139,000 | 339.80 | | 27-Aug-09 | 341.30 | 343.50 | 338.00 | 340.00 | 5,132,000 | 340.00 | | 26-Aug-09 | 340.50 | 344.90 | 338.40 | 339.90 | 4,354,900 | 339.90 | | 25-Aug-09 | 336.90 | 343.70 | 333.70 | 342.30 | 6,687,700 | 342.30 | | 24-Aug-09 | 343.50 | 344.70 | 336.50 | 338.60 | 7,352,500 | 338.60 | | 21-Aug-09 | 334.80 | 345.30 | 333.60 | 342.90 | 731,300 | 342.90 | | * Close price adjusted for dividends and splits. |
|
2.80 (0.72%) 
Historical Prices
