| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 523.50 | 525.00 | 517.50 | 521.50 | 1,127,900 | 521.50 | | 23-Nov-09 | 526.00 | 529.00 | 514.50 | 523.50 | 1,557,000 | 523.50 | | 20-Nov-09 | 524.00 | 526.50 | 516.50 | 523.00 | 1,625,900 | 523.00 | | 19-Nov-09 | 524.50 | 528.00 | 519.00 | 521.00 | 1,197,800 | 521.00 | | 18-Nov-09 | 530.50 | 532.50 | 525.50 | 527.00 | 1,249,100 | 527.00 | | 17-Nov-09 | 530.50 | 533.50 | 526.50 | 528.00 | 1,133,500 | 528.00 | | 16-Nov-09 | 528.50 | 532.00 | 524.00 | 531.00 | 1,200,600 | 531.00 | | 13-Nov-09 | 525.00 | 529.50 | 523.50 | 525.50 | 1,176,700 | 525.50 | | 11-Nov-09 | 534.00 | 536.00 | 530.50 | 533.50 | 638,400 | 533.50 | | 10-Nov-09 | 534.50 | 537.00 | 529.00 | 532.00 | 1,575,100 | 532.00 | | 9-Nov-09 | 531.50 | 539.00 | 525.00 | 534.50 | 2,413,700 | 534.50 | | 6-Nov-09 | 525.00 | 528.50 | 521.00 | 526.50 | 2,714,400 | 526.50 | | 5-Nov-09 | 511.00 | 526.00 | 510.00 | 524.00 | 2,522,900 | 524.00 | | 4-Nov-09 | 515.00 | 516.50 | 510.00 | 512.00 | 1,694,200 | 512.00 | | 3-Nov-09 | 504.00 | 512.00 | 499.40 | 510.00 | 1,327,100 | 510.00 | | 2-Nov-09 | 504.50 | 509.50 | 502.50 | 507.00 | 1,076,100 | 507.00 | | 30-Oct-09 | 513.00 | 518.50 | 504.50 | 505.50 | 1,344,300 | 505.50 | | 29-Oct-09 | 513.50 | 517.50 | 510.00 | 513.00 | 1,760,900 | 513.00 | | 28-Oct-09 | 517.00 | 522.00 | 510.00 | 515.00 | 1,970,700 | 515.00 | | 27-Oct-09 | 521.00 | 523.50 | 512.00 | 515.00 | 962,500 | 515.00 | | 26-Oct-09 | 522.00 | 529.50 | 519.00 | 522.00 | 1,369,300 | 522.00 | | 23-Oct-09 | 521.00 | 526.50 | 520.00 | 521.00 | 1,108,200 | 521.00 | | 22-Oct-09 | 523.50 | 524.00 | 516.50 | 518.50 | 1,510,900 | 518.50 | | 21-Oct-09 | 536.00 | 537.00 | 523.00 | 525.50 | 2,704,800 | 525.50 | | 20-Oct-09 | 536.50 | 541.50 | 530.50 | 532.00 | 2,024,000 | 532.00 | | 19-Oct-09 | 540.50 | 540.50 | 533.00 | 536.00 | 1,387,000 | 536.00 | | 16-Oct-09 | 538.00 | 545.00 | 535.50 | 537.50 | 2,252,200 | 537.50 | | 15-Oct-09 | 531.00 | 546.50 | 529.00 | 539.50 | 2,303,100 | 539.50 | | 14-Oct-09 | 521.50 | 529.50 | 518.50 | 528.50 | 2,280,800 | 528.50 | | 13-Oct-09 | 518.50 | 521.00 | 516.00 | 518.50 | 4,955,900 | 518.50 | | 12-Oct-09 | 525.50 | 527.50 | 516.00 | 516.50 | 3,649,400 | 516.50 | | 9-Oct-09 | 513.50 | 524.00 | 512.50 | 524.00 | 3,707,000 | 524.00 | | 8-Oct-09 | 504.50 | 515.50 | 500.00 | 513.50 | 4,293,100 | 513.50 | | 7-Oct-09 | 497.60 | 503.00 | 490.40 | 499.10 | 2,445,400 | 499.10 | | 6-Oct-09 | 491.00 | 502.50 | 489.00 | 495.70 | 2,084,500 | 495.70 | | 5-Oct-09 | 493.50 | 493.60 | 485.60 | 489.10 | 1,752,400 | 489.10 | | 2-Oct-09 | 489.90 | 494.20 | 486.50 | 491.20 | 1,874,300 | 491.20 | | 1-Oct-09 | 503.50 | 509.00 | 490.90 | 492.70 | 3,572,700 | 492.70 | | 30-Sep-09 | 505.50 | 509.50 | 500.00 | 505.00 | 3,071,300 | 505.00 | | 29-Sep-09 | 506.50 | 508.50 | 501.00 | 506.50 | 5,360,800 | 506.50 | | 28-Sep-09 | 499.30 | 505.00 | 499.30 | 504.50 | 2,437,700 | 504.50 | | 25-Sep-09 | 496.10 | 503.00 | 492.60 | 500.00 | 2,966,000 | 500.00 | | 24-Sep-09 | 506.50 | 506.50 | 499.70 | 502.50 | 5,211,400 | 502.50 | | 23-Sep-09 | 503.50 | 508.00 | 503.50 | 505.00 | 2,539,400 | 505.00 | | 22-Sep-09 | 514.50 | 517.00 | 501.50 | 503.00 | 2,313,200 | 503.00 | | 21-Sep-09 | 508.50 | 511.50 | 505.00 | 507.32 | 3,577,200 | 507.32 | | 18-Sep-09 | 503.50 | 509.00 | 500.00 | 507.00 | 6,023,000 | 507.00 | | 17-Sep-09 | 502.00 | 506.50 | 496.40 | 504.00 | 1,884,300 | 504.00 | | 16-Sep-09 | 488.90 | 500.00 | 486.20 | 498.00 | 1,987,500 | 498.00 | | 15-Sep-09 | 483.90 | 488.50 | 479.80 | 486.00 | 2,482,100 | 486.00 | | 14-Sep-09 | 480.60 | 487.90 | 479.00 | 482.30 | 742,300 | 482.30 | | 11-Sep-09 | 479.80 | 484.40 | 476.20 | 483.10 | 2,241,100 | 483.10 | | 10-Sep-09 | 478.00 | 484.80 | 478.00 | 481.70 | 2,985,500 | 481.70 | | 9-Sep-09 | 469.10 | 476.60 | 469.10 | 476.60 | 1,314,300 | 476.60 | | 8-Sep-09 | 471.50 | 476.20 | 470.40 | 473.80 | 1,945,600 | 473.80 | | 7-Sep-09 | 467.40 | 474.70 | 465.50 | 472.40 | 1,085,800 | 472.40 | | 4-Sep-09 | 467.00 | 475.90 | 464.80 | 466.70 | 1,705,800 | 466.70 | | 3-Sep-09 | 468.60 | 471.30 | 461.40 | 469.00 | 3,250,500 | 469.00 | | 2-Sep-09 | 457.80 | 471.40 | 451.20 | 469.60 | 3,263,000 | 469.60 | | 1-Sep-09 | 470.70 | 478.80 | 454.30 | 455.90 | 3,008,100 | 455.90 | | 28-Aug-09 | 488.50 | 488.50 | 465.50 | 468.30 | 4,402,100 | 468.30 | | 27-Aug-09 | 482.80 | 485.50 | 474.60 | 480.25 | 3,238,900 | 480.25 | | 26-Aug-09 | 462.00 | 494.80 | 456.10 | 482.30 | 4,475,100 | 482.30 | | 25-Aug-09 | 442.90 | 460.30 | 440.90 | 455.00 | 2,721,600 | 455.00 | | 24-Aug-09 | 446.00 | 450.00 | 441.90 | 443.10 | 2,187,300 | 443.10 | | 21-Aug-09 | 443.70 | 447.00 | 442.60 | 444.50 | 504,100 | 444.50 | | * Close price adjusted for dividends and splits. |
|
2.50 (0.48%) 
Historical Prices
