| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 425.90 | 430.45 | 425.20 | 428.35 | 12,583,500 | 428.35 | | 23-Nov-09 | 422.60 | 430.00 | 421.15 | 427.35 | 15,690,700 | 427.35 | | 20-Nov-09 | 424.80 | 425.50 | 419.35 | 420.50 | 26,632,500 | 420.50 | | 19-Nov-09 | 424.15 | 427.60 | 421.30 | 424.80 | 22,245,400 | 424.80 | | 18-Nov-09 | 434.00 | 434.00 | 422.25 | 426.17 | 21,905,500 | 426.17 | | 17-Nov-09 | 427.25 | 432.20 | 427.00 | 430.85 | 20,900,500 | 430.85 | | 16-Nov-09 | 426.05 | 431.50 | 423.45 | 429.00 | 15,783,800 | 429.00 | | 13-Nov-09 | 423.40 | 427.90 | 421.85 | 425.75 | 14,362,900 | 425.75 | | 11-Nov-09 | 419.00 | 422.85 | 416.55 | 418.70 | 15,293,100 | 418.70 | | 10-Nov-09 | 420.00 | 421.80 | 414.15 | 414.55 | 16,084,200 | 414.55 | | 9-Nov-09 | 420.10 | 421.85 | 415.15 | 418.85 | 17,541,400 | 418.85 | | 6-Nov-09 | 418.00 | 418.70 | 413.95 | 418.00 | 12,974,300 | 418.00 | | 5-Nov-09 | 406.35 | 421.25 | 406.35 | 418.70 | 27,129,300 | 418.70 | | 4-Nov-09 | 409.90 | 413.95 | 406.00 | 409.00 | 19,174,200 | 409.00 | | 3-Nov-09 | 405.00 | 411.50 | 401.05 | 410.80 | 35,700,600 | 410.80 | | 2-Nov-09 | 407.15 | 409.65 | 403.20 | 408.95 | 23,865,200 | 408.95 | | 30-Oct-09 | 408.95 | 412.40 | 404.50 | 408.49 | 39,347,300 | 408.49 | | 29-Oct-09 | 404.00 | 408.00 | 397.65 | 407.35 | 45,078,000 | 407.35 | | 28-Oct-09 | 395.85 | 404.90 | 390.70 | 400.30 | 38,866,100 | 400.30 | | 27-Oct-09 | 389.95 | 398.30 | 386.20 | 395.85 | 21,501,700 | 395.85 | | 26-Oct-09 | 390.30 | 394.15 | 386.30 | 388.00 | 10,611,100 | 388.00 | | 23-Oct-09 | 390.50 | 397.15 | 389.30 | 389.70 | 14,982,900 | 389.70 | | 22-Oct-09 | 389.90 | 392.25 | 386.05 | 388.80 | 15,531,300 | 388.80 | | 21-Oct-09 | 391.00 | 395.85 | 388.80 | 392.45 | 34,165,700 | 392.45 | | 20-Oct-09 | 378.50 | 386.00 | 378.10 | 383.50 | 18,372,200 | 383.50 | | 19-Oct-09 | 377.50 | 381.35 | 376.15 | 379.15 | 10,437,500 | 379.15 | | 16-Oct-09 | 382.90 | 384.00 | 377.00 | 377.50 | 24,158,000 | 377.50 | | 15-Oct-09 | 375.90 | 385.50 | 369.40 | 380.20 | 33,714,700 | 380.20 | | 14-Oct-09 | 378.50 | 379.20 | 371.80 | 374.00 | 23,219,600 | 374.00 | | 13-Oct-09 | 383.10 | 385.00 | 376.20 | 378.50 | 32,946,600 | 378.50 | | 12-Oct-09 | 387.90 | 389.40 | 384.30 | 385.10 | 12,274,800 | 385.10 | | 9-Oct-09 | 385.70 | 387.00 | 383.00 | 386.00 | 16,386,500 | 386.00 | | 8-Oct-09 | 384.00 | 387.90 | 381.50 | 386.00 | 21,167,100 | 386.00 | | 7-Oct-09 | 389.30 | 389.30 | 381.10 | 381.90 | 36,377,900 | 381.90 | | 6-Oct-09 | 386.00 | 397.50 | 384.40 | 390.70 | 56,758,000 | 390.70 | | 5-Oct-09 | 392.00 | 393.00 | 384.10 | 391.40 | 28,462,800 | 391.40 | | 2-Oct-09 | 389.00 | 391.30 | 385.00 | 390.00 | 19,135,900 | 390.00 | | 1-Oct-09 | 398.00 | 400.60 | 391.70 | 393.70 | 27,254,900 | 393.70 | | 30-Sep-09 | 398.40 | 401.70 | 395.70 | 399.60 | 20,641,300 | 399.60 | | 29-Sep-09 | 393.10 | 396.80 | 389.50 | 396.40 | 16,593,700 | 396.40 | | 28-Sep-09 | 389.10 | 394.10 | 383.40 | 392.70 | 16,861,800 | 392.70 | | 25-Sep-09 | 390.60 | 391.20 | 386.40 | 387.10 | 16,928,400 | 387.10 | | 24-Sep-09 | 396.00 | 396.00 | 388.00 | 389.70 | 22,213,300 | 389.70 | | 23-Sep-09 | 390.40 | 397.00 | 385.80 | 395.90 | 28,891,700 | 395.90 | | 22-Sep-09 | 394.50 | 397.80 | 388.50 | 389.20 | 12,032,600 | 389.20 | | 21-Sep-09 | 397.30 | 397.30 | 391.80 | 395.60 | 11,438,900 | 395.60 | | 18-Sep-09 | 388.70 | 397.60 | 385.70 | 395.60 | 34,864,200 | 395.60 | | 17-Sep-09 | 394.40 | 394.40 | 386.80 | 388.00 | 17,060,900 | 388.00 | | 16-Sep-09 | 390.60 | 393.10 | 387.80 | 389.00 | 23,870,000 | 389.00 | | 15-Sep-09 | 389.10 | 392.60 | 386.20 | 391.50 | 24,073,700 | 391.50 | | 14-Sep-09 | 383.50 | 389.30 | 381.30 | 387.50 | 14,219,000 | 387.50 | | 11-Sep-09 | 380.70 | 389.40 | 379.60 | 385.90 | 22,014,900 | 385.90 | | 10-Sep-09 | 382.10 | 383.30 | 375.20 | 378.40 | 13,976,200 | 378.40 | | 9-Sep-09 | 374.70 | 383.10 | 374.30 | 381.30 | 15,841,400 | 381.30 | | 8-Sep-09 | 378.90 | 380.60 | 376.10 | 376.60 | 17,029,900 | 376.60 | | 7-Sep-09 | 374.50 | 379.90 | 371.90 | 377.00 | 12,862,400 | 377.00 | | 4-Sep-09 | 370.50 | 373.80 | 367.90 | 372.00 | 13,609,900 | 372.00 | | 3-Sep-09 | 371.10 | 374.90 | 369.00 | 369.80 | 13,336,500 | 369.80 | | 2-Sep-09 | 368.90 | 372.00 | 366.80 | 370.52 | 17,642,100 | 370.52 | | 1-Sep-09 | 378.00 | 378.90 | 366.30 | 367.40 | 23,398,900 | 367.40 | | 28-Aug-09 | 376.90 | 379.90 | 375.10 | 375.90 | 25,955,900 | 375.90 | | 27-Aug-09 | 372.70 | 377.30 | 370.30 | 375.20 | 21,221,000 | 375.20 | | 26-Aug-09 | 371.00 | 373.00 | 369.00 | 371.90 | 20,127,900 | 371.90 | | 25-Aug-09 | 371.00 | 374.90 | 369.10 | 372.95 | 23,616,700 | 372.95 | | 24-Aug-09 | 371.50 | 372.90 | 365.80 | 372.10 | 18,285,300 | 372.10 | | 21-Aug-09 | 364.00 | 371.70 | 363.00 | 369.60 | 8,079,700 | 369.60 | | * Close price adjusted for dividends and splits. |
|
6.50 (1.52%) 
Historical Prices
