| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 475.90 | 483.80 | 472.40 | 481.00 | 8,314,000 | 481.00 | | 23-Nov-09 | 475.80 | 481.70 | 475.80 | 478.90 | 2,707,300 | 478.90 | | 20-Nov-09 | 473.60 | 481.00 | 472.40 | 473.10 | 6,593,800 | 473.10 | | 19-Nov-09 | 482.80 | 485.20 | 472.00 | 473.20 | 4,111,700 | 473.20 | | 18-Nov-09 | 481.50 | 489.70 | 480.50 | 485.30 | 5,399,900 | 485.30 | | 17-Nov-09 | 483.20 | 493.70 | 483.20 | 490.00 | 6,794,200 | 490.00 | | 16-Nov-09 | 472.00 | 486.10 | 470.60 | 485.70 | 5,368,100 | 485.70 | | 13-Nov-09 | 465.70 | 471.00 | 463.40 | 469.90 | 2,513,300 | 469.90 | | 11-Nov-09 | 467.00 | 472.80 | 465.10 | 466.10 | 4,058,800 | 466.10 | | 10-Nov-09 | 470.00 | 473.70 | 464.80 | 466.50 | 4,000,900 | 466.50 | | 9-Nov-09 | 472.00 | 474.60 | 466.90 | 469.20 | 3,951,000 | 469.20 | | 6-Nov-09 | 468.00 | 471.10 | 462.10 | 467.50 | 4,930,300 | 467.50 | | 5-Nov-09 | 453.10 | 469.20 | 449.90 | 465.70 | 7,560,200 | 465.70 | | 4-Nov-09 | 448.20 | 456.70 | 445.50 | 456.10 | 6,032,000 | 456.10 | | 3-Nov-09 | 447.00 | 447.00 | 434.50 | 443.10 | 8,192,900 | 443.10 | | 2-Nov-09 | 450.20 | 455.90 | 444.90 | 451.70 | 3,894,500 | 451.70 | | 30-Oct-09 | 461.70 | 465.70 | 450.00 | 451.80 | 5,731,800 | 451.80 | | 29-Oct-09 | 444.90 | 461.40 | 441.90 | 459.90 | 7,134,400 | 459.90 | | 28-Oct-09 | 462.00 | 462.30 | 443.40 | 444.90 | 8,121,500 | 444.90 | | 27-Oct-09 | 469.60 | 469.60 | 464.00 | 466.00 | 7,130,900 | 466.00 | | 26-Oct-09 | 474.40 | 475.60 | 465.80 | 467.20 | 3,743,700 | 467.20 | | 23-Oct-09 | 477.00 | 481.20 | 473.40 | 474.10 | 3,055,000 | 474.10 | | 22-Oct-09 | 480.90 | 480.90 | 471.20 | 473.30 | 6,627,500 | 473.30 | | 21-Oct-09 | 489.00 | 489.00 | 476.50 | 483.40 | 4,151,600 | 483.40 | | 20-Oct-09 | 489.20 | 492.40 | 484.30 | 486.50 | 2,477,600 | 486.50 | | 19-Oct-09 | 487.20 | 491.70 | 484.50 | 489.90 | 3,336,000 | 489.90 | | 16-Oct-09 | 487.30 | 488.10 | 480.20 | 483.50 | 6,199,700 | 483.50 | | 15-Oct-09 | 489.60 | 490.00 | 482.80 | 484.60 | 4,274,200 | 484.60 | | 14-Oct-09 | 483.70 | 490.20 | 480.70 | 486.26 | 5,990,600 | 486.26 | | 13-Oct-09 | 485.10 | 485.40 | 478.00 | 481.90 | 6,319,700 | 481.90 | | 12-Oct-09 | 488.60 | 491.80 | 484.30 | 485.60 | 4,747,700 | 485.60 | | 9-Oct-09 | 481.00 | 487.80 | 478.90 | 486.80 | 7,068,200 | 486.80 | | 8-Oct-09 | 486.80 | 488.00 | 477.70 | 482.40 | 3,437,800 | 482.40 | | 7-Oct-09 | 472.40 | 481.20 | 470.00 | 477.10 | 6,474,400 | 477.10 | | 6-Oct-09 | 465.90 | 476.10 | 463.30 | 475.30 | 6,590,700 | 475.30 | | 5-Oct-09 | 453.20 | 455.50 | 445.30 | 455.50 | 5,334,000 | 455.50 | | 2-Oct-09 | 459.10 | 460.30 | 445.40 | 450.90 | 11,683,600 | 450.90 | | 1-Oct-09 | 473.20 | 476.80 | 463.80 | 464.20 | 5,582,000 | 464.20 | | 30-Sep-09 | 477.00 | 479.40 | 464.40 | 470.56 | 6,342,700 | 470.56 | | 29-Sep-09 | 468.30 | 480.00 | 464.10 | 475.90 | 7,587,300 | 475.90 | | 28-Sep-09 | 465.40 | 471.40 | 455.30 | 468.70 | 8,583,200 | 468.70 | | 25-Sep-09 | 474.20 | 476.60 | 467.00 | 467.00 | 7,342,000 | 467.00 | | 24-Sep-09 | 480.30 | 481.00 | 472.30 | 474.20 | 8,940,800 | 474.20 | | 23-Sep-09 | 475.00 | 482.70 | 473.60 | 480.00 | 6,779,600 | 480.00 | | 22-Sep-09 | 483.40 | 488.50 | 475.40 | 475.60 | 7,463,600 | 475.60 | | 21-Sep-09 | 495.00 | 495.00 | 481.70 | 485.00 | 8,810,000 | 485.00 | | 18-Sep-09 | 491.90 | 501.50 | 489.30 | 498.30 | 16,486,200 | 498.30 | | 17-Sep-09 | 483.90 | 493.20 | 479.00 | 491.60 | 6,176,100 | 491.60 | | 16-Sep-09 | 474.40 | 483.00 | 469.80 | 481.26 | 7,003,100 | 481.26 | | 15-Sep-09 | 471.10 | 471.40 | 467.50 | 470.00 | 3,553,100 | 470.00 | | 14-Sep-09 | 464.70 | 468.90 | 460.70 | 468.90 | 4,351,700 | 468.90 | | 11-Sep-09 | 471.10 | 473.30 | 461.60 | 465.00 | 7,928,200 | 465.00 | | 10-Sep-09 | 474.90 | 475.30 | 467.60 | 471.00 | 5,542,000 | 471.00 | | 9-Sep-09 | 459.90 | 475.80 | 458.50 | 474.40 | 7,141,500 | 474.40 | | 8-Sep-09 | 468.00 | 470.00 | 456.30 | 460.80 | 6,192,400 | 460.80 | | 7-Sep-09 | 457.30 | 472.80 | 456.10 | 466.77 | 5,547,000 | 466.77 | | 4-Sep-09 | 445.00 | 459.80 | 445.00 | 453.87 | 6,253,000 | 453.87 | | 3-Sep-09 | 442.30 | 452.40 | 441.90 | 444.00 | 7,286,300 | 444.00 | | 2-Sep-09 | 446.20 | 446.70 | 438.80 | 441.00 | 10,514,000 | 441.00 | | 1-Sep-09 | 450.40 | 454.10 | 443.70 | 445.80 | 7,712,300 | 445.80 | | 28-Aug-09 | 453.80 | 461.70 | 450.00 | 452.70 | 8,970,600 | 452.70 | | 27-Aug-09 | 449.60 | 461.20 | 448.10 | 451.90 | 9,384,200 | 451.90 | | 26-Aug-09 | 452.00 | 456.20 | 448.50 | 452.80 | 4,853,300 | 452.80 | | 25-Aug-09 | 446.50 | 453.80 | 445.00 | 452.87 | 5,494,800 | 452.87 | | 24-Aug-09 | 447.30 | 456.60 | 447.30 | 452.30 | 5,638,900 | 452.30 | | 21-Aug-09 | 432.50 | 446.50 | 432.50 | 446.28 | 1,120,300 | 446.28 | | * Close price adjusted for dividends and splits. |
|
11.00 (2.29%) 
Historical Prices
