| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 1,651.50 | 1,666.50 | 1,637.00 | 1,637.00 | 4,457,300 | 1,637.00 | | 23-Nov-09 | 1,629.50 | 1,688.00 | 1,620.00 | 1,677.50 | 4,395,200 | 1,677.50 | | 20-Nov-09 | 1,624.00 | 1,648.00 | 1,605.50 | 1,613.00 | 5,862,800 | 1,613.00 | | 19-Nov-09 | 1,627.50 | 1,657.00 | 1,620.00 | 1,624.00 | 4,643,800 | 1,624.00 | | 18-Nov-09 | 1,671.50 | 1,677.00 | 1,637.00 | 1,638.50 | 4,023,200 | 1,638.50 | | 17-Nov-09 | 1,672.00 | 1,686.00 | 1,646.00 | 1,662.50 | 2,805,300 | 1,662.50 | | 16-Nov-09 | 1,680.00 | 1,691.00 | 1,665.00 | 1,689.50 | 3,419,800 | 1,689.50 | | 13-Nov-09 | 1,692.00 | 1,696.00 | 1,651.00 | 1,665.00 | 6,752,300 | 1,665.00 | | 11-Nov-09 | 1,636.00 | 1,668.00 | 1,621.50 | 1,650.00 | 4,469,700 | 1,650.00 | | 10-Nov-09 | 1,618.00 | 1,642.50 | 1,600.00 | 1,628.50 | 5,559,300 | 1,628.50 | | 9-Nov-09 | 1,610.00 | 1,620.50 | 1,598.00 | 1,619.00 | 3,197,400 | 1,619.00 | | 6-Nov-09 | 1,567.00 | 1,618.00 | 1,549.00 | 1,607.00 | 6,349,600 | 1,607.00 | | 5-Nov-09 | 1,516.00 | 1,584.50 | 1,504.50 | 1,568.00 | 4,442,900 | 1,568.00 | | 4-Nov-09 | 1,523.00 | 1,557.50 | 1,514.00 | 1,545.00 | 4,739,400 | 1,545.00 | | 3-Nov-09 | 1,511.00 | 1,515.50 | 1,446.00 | 1,495.00 | 6,258,400 | 1,495.00 | | 2-Nov-09 | 1,508.00 | 1,536.00 | 1,489.50 | 1,523.00 | 3,866,000 | 1,523.00 | | 30-Oct-09 | 1,557.50 | 1,557.50 | 1,488.00 | 1,500.50 | 5,442,800 | 1,500.50 | | 29-Oct-09 | 1,486.00 | 1,540.50 | 1,468.50 | 1,536.50 | 8,819,100 | 1,536.50 | | 28-Oct-09 | 1,553.00 | 1,564.00 | 1,477.00 | 1,482.00 | 9,677,400 | 1,482.00 | | 27-Oct-09 | 1,593.00 | 1,594.00 | 1,539.00 | 1,556.00 | 5,417,400 | 1,556.00 | | 26-Oct-09 | 1,613.00 | 1,634.00 | 1,568.50 | 1,590.00 | 4,504,800 | 1,590.00 | | 23-Oct-09 | 1,600.00 | 1,622.50 | 1,597.00 | 1,605.00 | 4,700,100 | 1,605.00 | | 22-Oct-09 | 1,570.00 | 1,594.00 | 1,549.00 | 1,570.00 | 4,321,800 | 1,570.00 | | 21-Oct-09 | 1,579.50 | 1,594.50 | 1,518.00 | 1,585.00 | 5,065,300 | 1,585.00 | | 20-Oct-09 | 1,575.00 | 1,592.50 | 1,555.00 | 1,560.00 | 2,693,800 | 1,560.00 | | 19-Oct-09 | 1,557.00 | 1,574.50 | 1,540.50 | 1,564.00 | 3,138,600 | 1,564.00 | | 16-Oct-09 | 1,574.00 | 1,595.00 | 1,533.00 | 1,543.00 | 4,338,800 | 1,543.00 | | 15-Oct-09 | 1,614.00 | 1,614.00 | 1,573.00 | 1,573.00 | 4,258,600 | 1,573.00 | | 14-Oct-09 | 1,601.00 | 1,604.00 | 1,570.00 | 1,601.00 | 5,075,300 | 1,601.00 | | 13-Oct-09 | 1,602.00 | 1,602.00 | 1,562.00 | 1,574.00 | 4,168,200 | 1,574.00 | | 12-Oct-09 | 1,563.00 | 1,609.00 | 1,554.00 | 1,588.00 | 4,235,100 | 1,588.00 | | 9-Oct-09 | 1,559.00 | 1,564.00 | 1,537.00 | 1,557.00 | 2,412,000 | 1,557.00 | | 8-Oct-09 | 1,548.00 | 1,577.00 | 1,537.00 | 1,570.00 | 4,564,400 | 1,570.00 | | 7-Oct-09 | 1,555.00 | 1,560.00 | 1,508.00 | 1,520.00 | 4,031,000 | 1,520.00 | | 6-Oct-09 | 1,501.00 | 1,556.00 | 1,501.00 | 1,551.00 | 4,330,800 | 1,551.00 | | 5-Oct-09 | 1,480.00 | 1,500.00 | 1,475.00 | 1,492.00 | 4,412,900 | 1,492.00 | | 2-Oct-09 | 1,492.00 | 1,515.00 | 1,477.00 | 1,478.00 | 4,245,500 | 1,478.00 | | 1-Oct-09 | 1,551.00 | 1,551.00 | 1,500.00 | 1,500.00 | 4,752,000 | 1,500.00 | | 30-Sep-09 | 1,536.00 | 1,555.00 | 1,518.00 | 1,542.00 | 6,256,500 | 1,542.00 | | 29-Sep-09 | 1,516.00 | 1,545.00 | 1,503.00 | 1,535.00 | 5,740,800 | 1,535.00 | | 28-Sep-09 | 1,493.00 | 1,518.00 | 1,480.00 | 1,509.00 | 4,352,400 | 1,509.00 | | 25-Sep-09 | 1,508.00 | 1,520.00 | 1,476.00 | 1,484.00 | 5,182,000 | 1,484.00 | | 24-Sep-09 | 1,520.00 | 1,544.00 | 1,491.00 | 1,506.00 | 5,583,900 | 1,506.00 | | 23-Sep-09 | 1,489.00 | 1,549.00 | 1,481.00 | 1,544.00 | 6,273,300 | 1,544.00 | | 22-Sep-09 | 1,475.00 | 1,492.00 | 1,469.00 | 1,480.00 | 3,139,700 | 1,480.00 | | 21-Sep-09 | 1,490.00 | 1,496.00 | 1,457.00 | 1,474.00 | 3,063,000 | 1,474.00 | | 18-Sep-09 | 1,504.00 | 1,507.00 | 1,486.00 | 1,497.00 | 12,407,900 | 1,497.00 | | 17-Sep-09 | 1,500.00 | 1,521.00 | 1,496.00 | 1,511.00 | 5,349,100 | 1,511.00 | | 16-Sep-09 | 1,459.00 | 1,500.00 | 1,455.00 | 1,495.00 | 6,712,900 | 1,495.00 | | 15-Sep-09 | 1,445.00 | 1,468.00 | 1,432.00 | 1,464.50 | 4,732,700 | 1,464.50 | | 14-Sep-09 | 1,410.00 | 1,444.00 | 1,410.00 | 1,444.00 | 3,208,000 | 1,444.00 | | 11-Sep-09 | 1,425.00 | 1,438.00 | 1,415.00 | 1,432.00 | 3,040,100 | 1,432.00 | | 10-Sep-09 | 1,420.00 | 1,432.00 | 1,408.00 | 1,428.00 | 3,232,300 | 1,428.00 | | 9-Sep-09 | 1,392.00 | 1,420.00 | 1,389.00 | 1,420.00 | 3,407,900 | 1,420.00 | | 8-Sep-09 | 1,392.00 | 1,402.00 | 1,378.00 | 1,395.00 | 3,469,800 | 1,395.00 | | 7-Sep-09 | 1,390.00 | 1,391.00 | 1,366.00 | 1,380.00 | 2,267,500 | 1,380.00 | | 4-Sep-09 | 1,374.00 | 1,385.00 | 1,364.00 | 1,372.00 | 3,716,400 | 1,372.00 | | 3-Sep-09 | 1,371.00 | 1,374.00 | 1,351.00 | 1,358.00 | 3,262,200 | 1,358.00 | | 2-Sep-09 | 1,363.00 | 1,379.00 | 1,351.00 | 1,358.00 | 4,166,900 | 1,358.00 | | 1-Sep-09 | 1,410.00 | 1,410.00 | 1,369.00 | 1,369.00 | 5,811,500 | 1,369.00 | | 28-Aug-09 | 1,395.00 | 1,414.00 | 1,380.00 | 1,396.00 | 8,602,700 | 1,396.00 | | 27-Aug-09 | 1,407.00 | 1,418.00 | 1,370.00 | 1,376.00 | 3,747,400 | 1,376.00 | | 26-Aug-09 | 1,401.00 | 1,426.00 | 1,395.00 | 1,414.00 | 3,260,000 | 1,414.00 | | 25-Aug-09 | 1,416.00 | 1,418.00 | 1,394.00 | 1,405.73 | 5,041,500 | 1,405.73 | | 24-Aug-09 | 1,415.00 | 1,430.00 | 1,407.00 | 1,430.00 | 3,576,000 | 1,430.00 | | 21-Aug-09 | 1,359.00 | 1,409.00 | 1,359.00 | 1,409.00 | 1,187,600 | 1,409.00 | | * Close price adjusted for dividends and splits. |
|
21.00 (1.28%) 
Historical Prices
