| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 630.00 | 656.50 | 628.50 | 644.50 | 9,469,400 | 644.50 | | 23-Nov-09 | 619.00 | 639.00 | 618.50 | 636.00 | 5,839,300 | 636.00 | | 20-Nov-09 | 612.50 | 621.00 | 606.50 | 614.00 | 8,815,500 | 614.00 | | 19-Nov-09 | 616.50 | 618.00 | 606.00 | 609.00 | 6,721,100 | 609.00 | | 18-Nov-09 | 620.50 | 632.00 | 616.50 | 616.50 | 6,308,200 | 616.50 | | 17-Nov-09 | 620.00 | 626.50 | 617.50 | 622.00 | 5,764,300 | 622.00 | | 16-Nov-09 | 614.00 | 622.50 | 613.50 | 621.50 | 4,141,000 | 621.50 | | 13-Nov-09 | 602.00 | 610.50 | 594.50 | 609.00 | 5,904,000 | 609.00 | | 11-Nov-09 | 596.50 | 616.50 | 596.50 | 605.50 | 6,550,800 | 605.50 | | 10-Nov-09 | 610.00 | 615.00 | 593.50 | 594.00 | 4,550,500 | 594.00 | | 9-Nov-09 | 595.00 | 612.00 | 595.00 | 608.00 | 7,856,700 | 608.00 | | 6-Nov-09 | 575.00 | 584.00 | 571.00 | 578.00 | 4,782,600 | 578.00 | | 5-Nov-09 | 567.00 | 579.00 | 556.50 | 573.00 | 9,158,500 | 573.00 | | 4-Nov-09 | 559.00 | 579.00 | 553.50 | 573.50 | 10,017,000 | 573.50 | | 3-Nov-09 | 558.00 | 560.00 | 540.50 | 551.50 | 10,548,000 | 551.50 | | 2-Nov-09 | 551.50 | 570.00 | 543.00 | 566.50 | 8,041,700 | 566.50 | | 30-Oct-09 | 585.00 | 586.50 | 551.50 | 556.50 | 8,970,700 | 556.50 | | 29-Oct-09 | 555.50 | 581.00 | 545.00 | 577.50 | 13,183,000 | 577.50 | | 28-Oct-09 | 613.00 | 620.00 | 550.50 | 550.50 | 27,446,700 | 550.50 | | 27-Oct-09 | 611.00 | 622.50 | 593.50 | 610.50 | 9,316,800 | 610.50 | | 26-Oct-09 | 632.00 | 633.50 | 606.00 | 616.50 | 6,710,700 | 616.50 | | 23-Oct-09 | 611.00 | 640.00 | 611.00 | 633.50 | 9,793,800 | 633.50 | | 22-Oct-09 | 612.00 | 612.00 | 595.00 | 602.50 | 7,562,300 | 602.50 | | 21-Oct-09 | 629.50 | 637.50 | 606.00 | 623.00 | 7,284,300 | 623.00 | | 20-Oct-09 | 631.00 | 639.00 | 621.50 | 629.50 | 5,001,000 | 629.50 | | 19-Oct-09 | 623.50 | 629.50 | 616.00 | 627.50 | 7,582,300 | 627.50 | | 16-Oct-09 | 639.50 | 646.00 | 618.00 | 624.50 | 10,655,400 | 624.50 | | 15-Oct-09 | 638.00 | 649.50 | 632.50 | 639.00 | 8,055,200 | 639.00 | | 14-Oct-09 | 635.00 | 640.00 | 628.00 | 632.00 | 8,841,500 | 632.00 | | 13-Oct-09 | 640.50 | 642.50 | 625.50 | 625.50 | 5,746,100 | 625.50 | | 12-Oct-09 | 637.50 | 647.50 | 633.00 | 642.50 | 3,516,000 | 642.50 | | 9-Oct-09 | 632.50 | 638.00 | 624.50 | 633.00 | 5,379,100 | 633.00 | | 8-Oct-09 | 628.50 | 637.50 | 624.00 | 630.50 | 9,554,100 | 630.50 | | 7-Oct-09 | 608.50 | 622.50 | 603.00 | 618.00 | 8,890,400 | 618.00 | | 6-Oct-09 | 595.00 | 613.50 | 589.50 | 609.00 | 7,772,700 | 609.00 | | 5-Oct-09 | 575.00 | 590.00 | 567.50 | 589.00 | 6,943,300 | 589.00 | | 2-Oct-09 | 582.50 | 589.50 | 563.50 | 572.00 | 13,328,800 | 572.00 | | 1-Oct-09 | 600.00 | 605.50 | 586.50 | 578.00 | 9,637,100 | 578.00 | | 30-Sep-09 | 600.00 | 615.00 | 593.50 | 601.50 | 10,571,100 | 601.50 | | 29-Sep-09 | 589.00 | 601.00 | 584.00 | 598.50 | 7,139,100 | 598.50 | | 28-Sep-09 | 584.00 | 586.50 | 563.00 | 586.00 | 9,685,800 | 586.00 | | 25-Sep-09 | 580.00 | 587.50 | 577.00 | 581.50 | 10,406,100 | 581.50 | | 24-Sep-09 | 584.00 | 590.50 | 577.00 | 579.50 | 11,148,100 | 579.50 | | 23-Sep-09 | 571.00 | 590.00 | 568.00 | 587.00 | 21,662,000 | 587.00 | | 22-Sep-09 | 570.00 | 574.00 | 560.00 | 564.50 | 3,824,000 | 564.50 | | 21-Sep-09 | 574.00 | 575.00 | 560.00 | 567.00 | 3,734,900 | 567.00 | | 18-Sep-09 | 570.50 | 578.00 | 565.50 | 575.00 | 9,421,800 | 575.00 | | 17-Sep-09 | 574.00 | 576.00 | 563.50 | 572.00 | 6,822,100 | 572.00 | | 16-Sep-09 | 560.50 | 577.00 | 556.50 | 569.50 | 5,385,000 | 569.50 | | 15-Sep-09 | 559.50 | 561.50 | 549.00 | 555.00 | 5,029,300 | 555.00 | | 14-Sep-09 | 552.50 | 564.00 | 548.50 | 559.50 | 5,302,000 | 559.50 | | 11-Sep-09 | 569.50 | 579.00 | 557.50 | 562.00 | 7,126,300 | 562.00 | | 10-Sep-09 | 559.00 | 565.50 | 548.50 | 560.00 | 9,575,400 | 560.00 | | 9-Sep-09 | 541.00 | 560.50 | 539.00 | 557.00 | 6,122,800 | 557.00 | | 8-Sep-09 | 554.50 | 554.50 | 543.50 | 544.50 | 7,717,300 | 544.50 | | 7-Sep-09 | 552.00 | 556.50 | 545.50 | 553.00 | 7,770,200 | 553.00 | | 4-Sep-09 | 529.00 | 549.50 | 525.50 | 544.50 | 16,613,900 | 544.50 | | 3-Sep-09 | 512.50 | 528.50 | 509.00 | 524.00 | 6,387,100 | 524.00 | | 2-Sep-09 | 522.00 | 523.00 | 505.00 | 514.50 | 11,727,200 | 514.50 | | 1-Sep-09 | 534.00 | 540.00 | 519.00 | 525.50 | 6,305,800 | 525.50 | | 28-Aug-09 | 528.50 | 538.00 | 524.00 | 537.00 | 13,185,600 | 537.00 | | 27-Aug-09 | 530.50 | 539.50 | 517.00 | 525.00 | 6,055,200 | 525.00 | | 26-Aug-09 | 535.50 | 551.00 | 528.00 | 531.50 | 6,483,400 | 531.50 | | 25-Aug-09 | 528.00 | 547.50 | 527.00 | 541.50 | 8,817,900 | 541.50 | | 24-Aug-09 | 539.50 | 548.00 | 533.00 | 536.00 | 5,079,900 | 536.00 | | 21-Aug-09 | 519.00 | 540.50 | 516.00 | 532.50 | 2,570,700 | 532.50 | | * Close price adjusted for dividends and splits. |
|
4.50 (0.70%) 
Historical Prices
