| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 331.00 | 333.50 | 328.30 | 332.00 | 8,035,600 | 332.00 | | 23-Nov-09 | 329.00 | 333.00 | 325.40 | 330.90 | 5,229,300 | 330.90 | | 20-Nov-09 | 331.00 | 335.40 | 326.00 | 329.40 | 8,577,600 | 329.40 | | 19-Nov-09 | 335.10 | 338.20 | 331.10 | 331.90 | 4,596,400 | 331.90 | | 18-Nov-09 | 343.20 | 344.20 | 335.40 | 336.00 | 7,753,000 | 336.00 | | 17-Nov-09 | 343.40 | 346.50 | 340.30 | 344.70 | 5,282,200 | 344.70 | | 16-Nov-09 | 342.00 | 343.80 | 337.30 | 342.90 | 4,802,300 | 342.90 | | 13-Nov-09 | 342.40 | 343.00 | 336.70 | 342.70 | 6,510,800 | 342.70 | | 11-Nov-09 | 333.50 | 342.00 | 330.10 | 338.20 | 12,319,500 | 338.20 | | 10-Nov-09 | 336.00 | 338.00 | 327.10 | 327.80 | 8,481,100 | 327.80 | | 9-Nov-09 | 331.50 | 334.60 | 329.40 | 333.60 | 4,589,000 | 333.60 | | 6-Nov-09 | 335.80 | 335.90 | 330.00 | 331.50 | 3,961,600 | 331.50 | | 5-Nov-09 | 330.90 | 336.60 | 330.20 | 334.90 | 6,392,100 | 334.90 | | 4-Nov-09 | 331.30 | 334.20 | 329.60 | 332.60 | 5,030,100 | 332.60 | | 3-Nov-09 | 325.10 | 330.70 | 323.60 | 328.90 | 6,272,700 | 328.90 | | 2-Nov-09 | 328.00 | 332.20 | 325.00 | 327.00 | 7,245,500 | 327.00 | | 30-Oct-09 | 332.00 | 334.60 | 329.00 | 329.90 | 4,627,200 | 329.90 | | 29-Oct-09 | 331.00 | 334.90 | 328.30 | 333.00 | 4,593,500 | 333.00 | | 28-Oct-09 | 334.40 | 338.00 | 331.30 | 332.00 | 5,593,900 | 332.00 | | 27-Oct-09 | 335.50 | 340.00 | 331.00 | 336.10 | 4,534,800 | 336.10 | | 26-Oct-09 | 338.60 | 340.50 | 332.00 | 334.10 | 7,039,600 | 334.10 | | 23-Oct-09 | 343.90 | 344.00 | 337.50 | 338.90 | 5,886,200 | 338.90 | | 22-Oct-09 | 343.40 | 343.40 | 336.00 | 342.00 | 7,056,400 | 342.00 | | 21-Oct-09 | 349.60 | 355.30 | 342.60 | 345.70 | 12,698,500 | 345.70 | | 20-Oct-09 | 329.60 | 354.70 | 328.40 | 347.80 | 18,673,300 | 347.80 | | 19-Oct-09 | 330.00 | 331.60 | 328.10 | 330.10 | 5,023,700 | 330.10 | | 16-Oct-09 | 341.70 | 347.20 | 327.30 | 328.70 | 17,183,800 | 328.70 | | 15-Oct-09 | 310.60 | 373.00 | 310.60 | 342.30 | 71,179,800 | 342.30 | | 14-Oct-09 | 312.40 | 312.70 | 310.20 | 311.10 | 6,813,500 | 311.10 | | 13-Oct-09 | 315.40 | 315.40 | 310.10 | 311.30 | 6,662,700 | 311.30 | | 12-Oct-09 | 314.00 | 318.00 | 314.00 | 315.80 | 6,828,900 | 315.80 | | 9-Oct-09 | 312.70 | 315.10 | 311.80 | 313.90 | 11,126,300 | 313.90 | | 8-Oct-09 | 313.00 | 316.00 | 310.50 | 311.20 | 14,797,300 | 311.20 | | 7-Oct-09 | 318.20 | 319.00 | 308.10 | 312.30 | 20,323,000 | 312.30 | | 6-Oct-09 | 323.80 | 326.70 | 320.10 | 322.90 | 9,450,900 | 322.90 | | 5-Oct-09 | 320.70 | 324.00 | 318.60 | 322.60 | 7,318,100 | 322.60 | | 2-Oct-09 | 319.10 | 324.50 | 317.70 | 321.20 | 7,933,300 | 321.20 | | 1-Oct-09 | 323.60 | 327.50 | 322.10 | 323.00 | 7,599,400 | 323.00 | | 30-Sep-09 | 328.00 | 328.90 | 322.90 | 325.00 | 6,155,000 | 325.00 | | 29-Sep-09 | 330.90 | 330.90 | 325.00 | 326.60 | 3,390,200 | 326.60 | | 28-Sep-09 | 328.40 | 329.90 | 324.40 | 329.60 | 3,837,400 | 329.60 | | 25-Sep-09 | 327.50 | 329.60 | 325.20 | 326.60 | 4,970,000 | 326.60 | | 24-Sep-09 | 329.80 | 331.00 | 326.10 | 326.50 | 6,428,700 | 326.50 | | 23-Sep-09 | 330.00 | 333.70 | 330.00 | 331.50 | 5,613,800 | 331.50 | | 22-Sep-09 | 335.70 | 337.10 | 330.20 | 330.30 | 5,522,400 | 330.30 | | 21-Sep-09 | 337.00 | 337.00 | 332.00 | 336.20 | 6,315,500 | 336.20 | | 18-Sep-09 | 334.50 | 338.00 | 332.10 | 335.10 | 14,729,700 | 335.10 | | 17-Sep-09 | 332.80 | 336.00 | 330.00 | 334.60 | 4,855,300 | 334.60 | | 16-Sep-09 | 332.10 | 334.70 | 329.10 | 331.53 | 5,204,300 | 331.53 | | 15-Sep-09 | 334.40 | 337.00 | 331.00 | 332.83 | 5,042,500 | 332.83 | | 14-Sep-09 | 332.40 | 335.40 | 328.40 | 334.50 | 2,677,500 | 334.50 | | 11-Sep-09 | 333.80 | 334.20 | 331.00 | 332.00 | 6,163,200 | 332.00 | | 10-Sep-09 | 337.10 | 337.10 | 326.30 | 332.10 | 8,913,500 | 332.10 | | 9-Sep-09 | 332.90 | 336.30 | 332.60 | 336.13 | 4,472,600 | 336.13 | | 8-Sep-09 | 327.40 | 337.40 | 327.40 | 334.30 | 8,179,500 | 334.30 | | 7-Sep-09 | 325.30 | 329.30 | 323.70 | 327.70 | 2,282,700 | 327.70 | | 4-Sep-09 | 322.30 | 325.00 | 322.20 | 322.90 | 3,424,500 | 322.90 | | 3-Sep-09 | 325.20 | 326.60 | 321.00 | 322.00 | 3,029,600 | 322.00 | | 2-Sep-09 | 325.60 | 327.90 | 323.50 | 325.60 | 5,195,800 | 325.60 | | 1-Sep-09 | 327.20 | 329.40 | 324.40 | 324.60 | 4,678,900 | 324.60 | | 28-Aug-09 | 327.40 | 330.80 | 324.60 | 325.70 | 5,825,800 | 325.70 | | 27-Aug-09 | 327.20 | 327.60 | 322.50 | 324.90 | 4,054,000 | 324.90 | | 26-Aug-09 | 323.00 | 327.80 | 322.00 | 326.50 | 4,707,800 | 326.50 | | 25-Aug-09 | 321.90 | 326.50 | 321.30 | 323.60 | 3,417,500 | 323.60 | | 24-Aug-09 | 324.60 | 325.00 | 321.20 | 322.60 | 3,609,600 | 322.60 | | 21-Aug-09 | 314.70 | 325.10 | 314.50 | 323.64 | 2,256,100 | 323.64 | | * Close price adjusted for dividends and splits. |
|
0.90 (0.27%) 
Historical Prices
