| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 1,814.00 | 1,839.00 | 1,808.00 | 1,826.00 | 2,386,800 | 1,826.00 | | 23-Nov-09 | 1,801.00 | 1,828.00 | 1,799.00 | 1,818.00 | 2,257,500 | 1,818.00 | | 20-Nov-09 | 1,786.00 | 1,809.00 | 1,780.00 | 1,791.48 | 3,910,600 | 1,791.48 | | 19-Nov-09 | 1,794.00 | 1,799.00 | 1,768.00 | 1,775.00 | 3,510,600 | 1,775.00 | | 18-Nov-09 | 1,829.00 | 1,833.00 | 1,798.00 | 1,798.00 | 2,522,000 | 1,798.00 | | 17-Nov-09 | 1,835.00 | 1,855.00 | 1,828.00 | 1,839.00 | 2,273,400 | 1,839.00 | | 16-Nov-09 | 1,823.00 | 1,839.00 | 1,816.00 | 1,833.00 | 1,708,600 | 1,833.00 | | 13-Nov-09 | 1,826.00 | 1,826.00 | 1,801.00 | 1,809.00 | 1,865,400 | 1,809.00 | | 11-Nov-09 | 1,839.00 | 1,861.00 | 1,828.00 | 1,835.00 | 2,580,300 | 1,835.00 | | 10-Nov-09 | 1,822.00 | 1,838.00 | 1,812.00 | 1,829.00 | 2,330,300 | 1,829.00 | | 9-Nov-09 | 1,804.00 | 1,814.00 | 1,791.00 | 1,813.00 | 2,417,300 | 1,813.00 | | 6-Nov-09 | 1,787.00 | 1,796.00 | 1,771.00 | 1,795.00 | 2,528,600 | 1,795.00 | | 5-Nov-09 | 1,825.00 | 1,826.00 | 1,755.00 | 1,794.00 | 6,862,300 | 1,794.00 | | 4-Nov-09 | 1,806.00 | 1,833.00 | 1,806.00 | 1,829.00 | 3,734,700 | 1,829.00 | | 3-Nov-09 | 1,828.00 | 1,841.00 | 1,790.00 | 1,814.00 | 4,391,700 | 1,814.00 | | 2-Nov-09 | 1,829.00 | 1,862.00 | 1,822.00 | 1,844.00 | 2,950,500 | 1,844.00 | | 30-Oct-09 | 1,848.00 | 1,860.00 | 1,820.00 | 1,829.00 | 4,604,600 | 1,829.00 | | 29-Oct-09 | 1,820.00 | 1,865.00 | 1,808.00 | 1,849.00 | 4,320,200 | 1,849.00 | | 28-Oct-09 | 1,831.00 | 1,841.00 | 1,806.00 | 1,814.00 | 3,607,300 | 1,814.00 | | 27-Oct-09 | 1,838.00 | 1,856.00 | 1,823.00 | 1,838.89 | 3,634,800 | 1,838.89 | | 26-Oct-09 | 1,873.00 | 1,891.00 | 1,828.00 | 1,830.00 | 3,513,900 | 1,830.00 | | 23-Oct-09 | 1,851.00 | 1,899.00 | 1,851.00 | 1,866.00 | 3,017,200 | 1,866.00 | | 22-Oct-09 | 1,838.00 | 1,857.00 | 1,827.00 | 1,841.00 | 2,334,200 | 1,841.00 | | 21-Oct-09 | 1,869.00 | 1,878.00 | 1,845.00 | 1,859.00 | 2,760,900 | 1,859.00 | | 20-Oct-09 | 1,870.00 | 1,887.00 | 1,856.00 | 1,861.00 | 2,450,200 | 1,861.00 | | 19-Oct-09 | 1,836.00 | 1,873.00 | 1,835.00 | 1,872.00 | 2,264,000 | 1,872.00 | | 16-Oct-09 | 1,817.00 | 1,837.00 | 1,814.00 | 1,817.00 | 3,712,600 | 1,817.00 | | 15-Oct-09 | 1,844.00 | 1,852.00 | 1,825.00 | 1,826.00 | 3,532,200 | 1,826.00 | | 14-Oct-09 | 1,876.00 | 1,876.00 | 1,842.00 | 1,844.00 | 6,322,500 | 1,844.00 | | 13-Oct-09 | 1,856.00 | 1,874.00 | 1,852.00 | 1,861.00 | 3,293,900 | 1,861.00 | | 12-Oct-09 | 1,820.00 | 1,877.00 | 1,820.00 | 1,866.00 | 4,079,200 | 1,866.00 | | 9-Oct-09 | 1,766.00 | 1,823.00 | 1,760.00 | 1,816.00 | 3,695,900 | 1,816.00 | | 8-Oct-09 | 1,780.00 | 1,785.00 | 1,754.00 | 1,769.00 | 2,180,300 | 1,769.00 | | 7-Oct-09 | 1,778.00 | 1,785.00 | 1,768.00 | 1,769.00 | 2,104,900 | 1,769.00 | | 6-Oct-09 | 1,756.00 | 1,783.00 | 1,740.00 | 1,770.00 | 2,061,900 | 1,770.00 | | 5-Oct-09 | 1,778.00 | 1,781.00 | 1,742.00 | 1,760.00 | 2,964,800 | 1,760.00 | | 2-Oct-09 | 1,769.00 | 1,793.00 | 1,763.00 | 1,773.00 | 5,368,500 | 1,773.00 | | 1-Oct-09 | 1,795.00 | 1,805.00 | 1,765.00 | 1,772.00 | 3,516,400 | 1,772.00 | | 30-Sep-09 | 1,766.00 | 1,781.00 | 1,760.00 | 1,778.00 | 3,953,800 | 1,778.00 | | 29-Sep-09 | 1,764.00 | 1,778.00 | 1,744.00 | 1,772.00 | 2,614,300 | 1,772.00 | | 28-Sep-09 | 1,733.00 | 1,761.00 | 1,717.00 | 1,755.00 | 1,592,200 | 1,755.00 | | 25-Sep-09 | 1,742.00 | 1,752.00 | 1,730.00 | 1,735.00 | 3,138,800 | 1,735.00 | | 24-Sep-09 | 1,724.00 | 1,752.00 | 1,713.00 | 1,736.00 | 3,569,300 | 1,736.00 | | 23-Sep-09 | 1,705.00 | 1,723.00 | 1,701.00 | 1,723.00 | 2,359,900 | 1,723.00 | | 22-Sep-09 | 1,717.00 | 1,741.00 | 1,703.00 | 1,703.00 | 2,343,800 | 1,703.00 | | 21-Sep-09 | 1,713.00 | 1,722.00 | 1,694.00 | 1,717.00 | 1,834,800 | 1,717.00 | | 18-Sep-09 | 1,685.00 | 1,715.00 | 1,683.00 | 1,705.00 | 7,288,100 | 1,705.00 | | 17-Sep-09 | 1,663.00 | 1,679.00 | 1,655.00 | 1,672.00 | 2,645,100 | 1,672.00 | | 16-Sep-09 | 1,652.00 | 1,665.00 | 1,642.00 | 1,658.00 | 2,381,300 | 1,658.00 | | 15-Sep-09 | 1,647.00 | 1,663.00 | 1,628.00 | 1,654.00 | 2,324,000 | 1,654.00 | | 14-Sep-09 | 1,616.00 | 1,649.00 | 1,615.00 | 1,645.00 | 2,068,800 | 1,645.00 | | 11-Sep-09 | 1,631.00 | 1,631.00 | 1,610.00 | 1,621.00 | 2,816,300 | 1,621.00 | | 10-Sep-09 | 1,649.00 | 1,654.00 | 1,616.00 | 1,625.00 | 2,161,400 | 1,625.00 | | 9-Sep-09 | 1,641.00 | 1,652.00 | 1,635.00 | 1,640.00 | 2,229,400 | 1,640.00 | | 8-Sep-09 | 1,655.00 | 1,668.00 | 1,640.00 | 1,650.00 | 2,571,900 | 1,650.00 | | 7-Sep-09 | 1,643.00 | 1,677.00 | 1,643.00 | 1,657.00 | 1,613,700 | 1,657.00 | | 4-Sep-09 | 1,640.00 | 1,640.00 | 1,614.00 | 1,622.00 | 2,902,700 | 1,622.00 | | 3-Sep-09 | 1,666.00 | 1,668.00 | 1,618.00 | 1,629.00 | 5,564,900 | 1,629.00 | | 2-Sep-09 | 1,670.00 | 1,678.00 | 1,653.00 | 1,666.00 | 3,084,600 | 1,666.00 | | 1-Sep-09 | 1,672.00 | 1,688.00 | 1,659.00 | 1,667.00 | 2,937,200 | 1,667.00 | | 28-Aug-09 | 1,663.00 | 1,690.00 | 1,660.00 | 1,680.00 | 4,245,000 | 1,680.00 | | 27-Aug-09 | 1,664.00 | 1,683.00 | 1,659.00 | 1,662.00 | 2,548,600 | 1,662.00 | | 26-Aug-09 | 1,664.00 | 1,683.00 | 1,661.00 | 1,671.00 | 1,638,300 | 1,671.00 | | 25-Aug-09 | 1,654.00 | 1,682.00 | 1,654.00 | 1,672.00 | 1,632,800 | 1,672.00 | | 24-Aug-09 | 1,690.00 | 1,690.00 | 1,655.00 | 1,665.00 | 1,495,200 | 1,665.00 | | 21-Aug-09 | 1,642.00 | 1,686.00 | 1,642.00 | 1,679.00 | 485,100 | 1,679.00 | | * Close price adjusted for dividends and splits. |
|
13.00 (0.71%) 
Historical Prices
