| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 276.20 | 277.70 | 271.30 | 272.80 | 16,855,100 | 272.80 | | 23-Nov-09 | 277.00 | 280.30 | 276.10 | 276.20 | 8,281,100 | 276.20 | | 20-Nov-09 | 280.50 | 281.20 | 275.30 | 275.60 | 11,512,900 | 275.60 | | 19-Nov-09 | 278.00 | 285.60 | 276.30 | 280.90 | 17,548,800 | 280.90 | | 18-Nov-09 | 296.00 | 297.30 | 278.50 | 280.60 | 43,254,700 | 280.60 | | 17-Nov-09 | 291.90 | 298.40 | 291.90 | 295.50 | 13,081,300 | 295.50 | | 16-Nov-09 | 290.40 | 293.20 | 289.10 | 292.10 | 8,381,800 | 292.10 | | 13-Nov-09 | 289.90 | 291.70 | 288.60 | 290.40 | 14,263,200 | 290.40 | | 11-Nov-09 | 287.00 | 288.90 | 285.90 | 287.80 | 8,871,800 | 287.80 | | 10-Nov-09 | 287.00 | 288.30 | 284.50 | 285.00 | 6,622,500 | 285.00 | | 9-Nov-09 | 287.10 | 287.80 | 282.90 | 286.50 | 9,235,900 | 286.50 | | 6-Nov-09 | 285.40 | 286.50 | 283.90 | 285.60 | 9,395,600 | 285.60 | | 5-Nov-09 | 283.50 | 286.20 | 282.80 | 285.40 | 15,591,300 | 285.40 | | 4-Nov-09 | 283.10 | 285.40 | 283.10 | 284.60 | 13,354,600 | 284.60 | | 3-Nov-09 | 283.40 | 285.20 | 280.20 | 283.30 | 13,340,300 | 283.30 | | 2-Nov-09 | 279.10 | 284.40 | 278.20 | 283.00 | 13,594,600 | 283.00 | | 30-Oct-09 | 276.80 | 283.20 | 275.80 | 280.00 | 14,479,000 | 280.00 | | 29-Oct-09 | 275.20 | 278.60 | 274.20 | 277.20 | 15,673,300 | 277.20 | | 28-Oct-09 | 272.90 | 278.00 | 271.90 | 277.40 | 19,236,700 | 277.40 | | 27-Oct-09 | 270.40 | 275.70 | 267.80 | 273.90 | 9,811,100 | 273.90 | | 26-Oct-09 | 273.30 | 275.50 | 269.80 | 270.50 | 6,803,700 | 270.50 | | 23-Oct-09 | 272.20 | 276.00 | 269.50 | 273.05 | 7,990,800 | 273.05 | | 22-Oct-09 | 274.20 | 274.90 | 270.40 | 272.00 | 8,522,000 | 272.00 | | 21-Oct-09 | 274.00 | 278.10 | 273.50 | 275.80 | 14,732,700 | 275.80 | | 20-Oct-09 | 272.90 | 278.00 | 270.00 | 273.10 | 14,600,300 | 273.10 | | 19-Oct-09 | 273.00 | 274.50 | 271.20 | 272.20 | 6,090,200 | 272.20 | | 16-Oct-09 | 273.30 | 275.20 | 271.60 | 271.80 | 8,629,900 | 271.80 | | 15-Oct-09 | 268.30 | 277.70 | 267.30 | 273.10 | 17,598,700 | 273.10 | | 14-Oct-09 | 269.60 | 270.80 | 267.10 | 268.30 | 11,583,900 | 268.30 | | 13-Oct-09 | 272.00 | 272.10 | 267.60 | 268.50 | 9,155,100 | 268.50 | | 12-Oct-09 | 270.90 | 275.10 | 269.40 | 272.60 | 9,849,600 | 272.60 | | 9-Oct-09 | 271.70 | 273.60 | 269.30 | 270.10 | 8,712,900 | 270.10 | | 8-Oct-09 | 275.00 | 275.40 | 271.80 | 272.90 | 19,852,900 | 272.90 | | 7-Oct-09 | 274.90 | 274.90 | 270.70 | 272.90 | 20,875,200 | 272.90 | | 6-Oct-09 | 277.70 | 279.60 | 274.10 | 275.10 | 13,694,600 | 275.10 | | 5-Oct-09 | 276.70 | 278.60 | 272.60 | 278.30 | 7,580,100 | 278.30 | | 2-Oct-09 | 273.10 | 277.20 | 271.50 | 275.80 | 11,355,800 | 275.80 | | 1-Oct-09 | 278.50 | 278.90 | 274.90 | 277.70 | 10,286,800 | 277.70 | | 30-Sep-09 | 277.50 | 280.30 | 275.00 | 277.30 | 8,660,100 | 277.30 | | 29-Sep-09 | 283.50 | 283.50 | 276.80 | 278.50 | 6,901,400 | 278.50 | | 28-Sep-09 | 278.80 | 283.50 | 276.50 | 283.50 | 8,487,100 | 283.50 | | 25-Sep-09 | 281.70 | 282.10 | 277.70 | 277.70 | 7,318,400 | 277.70 | | 24-Sep-09 | 283.20 | 284.10 | 280.20 | 280.80 | 13,405,700 | 280.80 | | 23-Sep-09 | 282.30 | 285.50 | 281.90 | 283.60 | 6,673,200 | 283.60 | | 22-Sep-09 | 284.90 | 286.30 | 281.90 | 282.50 | 8,040,300 | 282.50 | | 21-Sep-09 | 284.60 | 286.00 | 282.90 | 285.20 | 4,319,700 | 285.20 | | 18-Sep-09 | 287.40 | 288.00 | 283.00 | 283.40 | 13,783,200 | 283.40 | | 17-Sep-09 | 288.00 | 288.60 | 285.60 | 287.50 | 7,497,800 | 287.50 | | 16-Sep-09 | 285.40 | 289.70 | 283.60 | 288.50 | 12,902,300 | 288.50 | | 15-Sep-09 | 285.20 | 287.00 | 283.10 | 285.80 | 7,047,700 | 285.80 | | 14-Sep-09 | 282.40 | 286.30 | 280.50 | 285.40 | 10,351,200 | 285.40 | | 11-Sep-09 | 283.80 | 285.90 | 280.70 | 282.60 | 11,574,900 | 282.60 | | 10-Sep-09 | 282.50 | 284.70 | 271.40 | 283.70 | 20,740,200 | 283.70 | | 9-Sep-09 | 284.90 | 286.00 | 283.50 | 284.50 | 15,364,500 | 284.50 | | 8-Sep-09 | 288.00 | 288.70 | 284.80 | 286.10 | 15,543,400 | 286.10 | | 7-Sep-09 | 287.30 | 289.20 | 285.40 | 286.90 | 8,157,900 | 286.90 | | 4-Sep-09 | 287.70 | 289.10 | 284.00 | 285.30 | 11,201,500 | 285.30 | | 3-Sep-09 | 287.70 | 289.60 | 283.00 | 287.30 | 19,250,800 | 287.30 | | 2-Sep-09 | 276.10 | 286.50 | 275.40 | 285.80 | 15,634,500 | 285.80 | | 1-Sep-09 | 277.30 | 278.20 | 275.30 | 276.00 | 9,567,200 | 276.00 | | 28-Aug-09 | 273.40 | 278.50 | 273.40 | 277.00 | 7,577,700 | 277.00 | | 27-Aug-09 | 273.20 | 276.30 | 272.40 | 273.40 | 5,829,600 | 273.40 | | 26-Aug-09 | 270.80 | 275.70 | 267.90 | 274.50 | 10,105,900 | 274.50 | | 25-Aug-09 | 270.50 | 272.00 | 269.00 | 270.20 | 6,125,400 | 270.20 | | 24-Aug-09 | 270.60 | 271.70 | 268.60 | 271.40 | 7,074,000 | 271.40 | | 21-Aug-09 | 266.60 | 270.30 | 264.90 | 269.80 | 911,300 | 269.80 | | * Close price adjusted for dividends and splits. |
|
5.40 (1.98%) 
Historical Prices
