| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Sep-08 | 1,113.78 | 1,168.03 | 1,113.78 | 1,166.36 | 4,937,680,000 | 1,166.36 | | 29-Sep-08 | 1,209.07 | 1,209.07 | 1,106.42 | 1,106.42 | 7,305,060,000 | 1,106.42 | | 26-Sep-08 | 1,204.47 | 1,215.77 | 1,187.54 | 1,213.27 | 5,383,610,000 | 1,213.27 | | 25-Sep-08 | 1,187.87 | 1,220.03 | 1,187.87 | 1,209.18 | 5,877,640,000 | 1,209.18 | | 24-Sep-08 | 1,188.79 | 1,197.41 | 1,179.79 | 1,185.87 | 4,820,360,000 | 1,185.87 | | 23-Sep-08 | 1,207.61 | 1,221.15 | 1,187.06 | 1,188.22 | 5,185,730,000 | 1,188.22 | | 22-Sep-08 | 1,255.37 | 1,255.37 | 1,205.61 | 1,207.09 | 5,332,130,000 | 1,207.09 | | 19-Sep-08 | 1,213.11 | 1,265.12 | 1,213.11 | 1,255.08 | 9,387,169,600 | 1,255.08 | | 18-Sep-08 | 1,157.08 | 1,211.14 | 1,133.50 | 1,206.51 | 10,082,689,600 | 1,206.51 | | 17-Sep-08 | 1,210.34 | 1,210.34 | 1,155.88 | 1,156.39 | 9,431,870,400 | 1,156.39 | | 16-Sep-08 | 1,188.31 | 1,214.84 | 1,169.28 | 1,213.60 | 9,459,830,400 | 1,213.60 | | 15-Sep-08 | 1,250.92 | 1,250.92 | 1,192.70 | 1,192.70 | 8,279,510,400 | 1,192.70 | | 12-Sep-08 | 1,245.88 | 1,255.09 | 1,233.81 | 1,251.70 | 6,273,260,000 | 1,251.70 | | 11-Sep-08 | 1,229.04 | 1,249.98 | 1,211.54 | 1,249.05 | 6,869,249,600 | 1,249.05 | | 10-Sep-08 | 1,227.50 | 1,243.90 | 1,221.60 | 1,232.04 | 6,543,440,000 | 1,232.04 | | 9-Sep-08 | 1,267.98 | 1,268.66 | 1,224.51 | 1,224.51 | 7,380,630,400 | 1,224.51 | | 8-Sep-08 | 1,249.50 | 1,274.42 | 1,247.12 | 1,267.79 | 7,351,340,000 | 1,267.79 | | 5-Sep-08 | 1,233.21 | 1,244.94 | 1,217.23 | 1,242.31 | 5,017,080,000 | 1,242.31 | | 4-Sep-08 | 1,271.80 | 1,271.80 | 1,232.83 | 1,236.83 | 5,212,500,000 | 1,236.83 | | 3-Sep-08 | 1,276.61 | 1,280.60 | 1,265.59 | 1,274.98 | 5,056,980,000 | 1,274.98 | | 2-Sep-08 | 1,287.83 | 1,303.04 | 1,272.20 | 1,277.58 | 4,783,560,000 | 1,277.58 | | 29-Aug-08 | 1,296.49 | 1,297.59 | 1,282.74 | 1,282.83 | 3,288,120,000 | 1,282.83 | | 28-Aug-08 | 1,283.79 | 1,300.68 | 1,283.79 | 1,300.68 | 3,854,280,000 | 1,300.68 | | 27-Aug-08 | 1,271.29 | 1,285.05 | 1,270.03 | 1,281.66 | 3,499,610,000 | 1,281.66 | | 26-Aug-08 | 1,267.03 | 1,275.65 | 1,263.21 | 1,271.51 | 3,587,570,000 | 1,271.51 | | 25-Aug-08 | 1,290.47 | 1,290.47 | 1,264.87 | 1,266.84 | 3,420,600,000 | 1,266.84 | | 22-Aug-08 | 1,277.59 | 1,293.09 | 1,277.59 | 1,292.20 | 3,741,070,000 | 1,292.20 | | 21-Aug-08 | 1,271.07 | 1,281.40 | 1,265.22 | 1,277.72 | 4,032,590,000 | 1,277.72 | | 20-Aug-08 | 1,267.34 | 1,276.01 | 1,261.16 | 1,274.54 | 4,555,030,000 | 1,274.54 | | 19-Aug-08 | 1,276.65 | 1,276.65 | 1,263.11 | 1,266.69 | 4,159,760,000 | 1,266.69 | | 18-Aug-08 | 1,298.14 | 1,300.22 | 1,274.51 | 1,278.60 | 3,829,290,000 | 1,278.60 | | 15-Aug-08 | 1,293.85 | 1,302.05 | 1,290.74 | 1,298.20 | 4,041,820,000 | 1,298.20 | | 14-Aug-08 | 1,282.11 | 1,300.11 | 1,276.84 | 1,292.93 | 4,064,000,000 | 1,292.93 | | 13-Aug-08 | 1,288.64 | 1,294.03 | 1,274.86 | 1,285.83 | 4,787,600,000 | 1,285.83 | | 12-Aug-08 | 1,304.79 | 1,304.79 | 1,285.64 | 1,289.59 | 4,711,290,000 | 1,289.59 | | 11-Aug-08 | 1,294.42 | 1,313.15 | 1,291.41 | 1,305.32 | 5,067,310,000 | 1,305.32 | | 8-Aug-08 | 1,266.29 | 1,297.85 | 1,262.11 | 1,296.32 | 4,966,810,000 | 1,296.32 | | 7-Aug-08 | 1,286.51 | 1,286.51 | 1,264.29 | 1,266.07 | 5,319,380,000 | 1,266.07 | | 6-Aug-08 | 1,283.99 | 1,291.67 | 1,276.00 | 1,289.19 | 4,873,420,000 | 1,289.19 | | 5-Aug-08 | 1,254.87 | 1,284.88 | 1,254.67 | 1,284.88 | 1,219,310,000 | 1,284.88 | | 4-Aug-08 | 1,253.27 | 1,260.49 | 1,247.45 | 1,249.01 | 4,562,280,000 | 1,249.01 | | 1-Aug-08 | 1,269.42 | 1,270.52 | 1,254.54 | 1,260.31 | 4,684,870,000 | 1,260.31 | | 31-Jul-08 | 1,281.37 | 1,284.93 | 1,265.97 | 1,267.38 | 5,346,050,000 | 1,267.38 | | 30-Jul-08 | 1,264.52 | 1,284.33 | 1,264.52 | 1,284.26 | 5,631,330,000 | 1,284.26 | | 29-Jul-08 | 1,236.38 | 1,263.20 | 1,236.38 | 1,263.20 | 5,414,240,000 | 1,263.20 | | 28-Jul-08 | 1,257.76 | 1,260.09 | 1,234.37 | 1,234.37 | 4,282,960,000 | 1,234.37 | | 25-Jul-08 | 1,253.51 | 1,263.23 | 1,251.75 | 1,257.76 | 4,672,560,000 | 1,257.76 | | 24-Jul-08 | 1,283.22 | 1,283.22 | 1,251.48 | 1,252.54 | 6,127,980,000 | 1,252.54 | | 23-Jul-08 | 1,278.87 | 1,291.17 | 1,276.06 | 1,282.19 | 6,705,830,000 | 1,282.19 | | 22-Jul-08 | 1,257.08 | 1,277.42 | 1,248.83 | 1,277.00 | 6,180,230,000 | 1,277.00 | | 21-Jul-08 | 1,261.82 | 1,267.74 | 1,255.70 | 1,260.00 | 4,630,640,000 | 1,260.00 | | 18-Jul-08 | 1,258.22 | 1,262.23 | 1,251.81 | 1,260.68 | 5,653,280,000 | 1,260.68 | | 17-Jul-08 | 1,246.31 | 1,262.31 | 1,241.49 | 1,260.32 | 7,365,209,600 | 1,260.32 | | 16-Jul-08 | 1,214.65 | 1,245.52 | 1,211.39 | 1,245.36 | 6,738,630,400 | 1,245.36 | | 15-Jul-08 | 1,226.83 | 1,234.35 | 1,200.44 | 1,214.91 | 7,363,640,000 | 1,214.91 | | 14-Jul-08 | 1,241.61 | 1,253.50 | 1,225.01 | 1,228.30 | 5,434,860,000 | 1,228.30 | | 11-Jul-08 | 1,248.66 | 1,257.27 | 1,225.35 | 1,239.49 | 6,742,200,000 | 1,239.49 | | 10-Jul-08 | 1,245.25 | 1,257.65 | 1,236.76 | 1,253.39 | 5,840,430,000 | 1,253.39 | | 9-Jul-08 | 1,273.38 | 1,277.36 | 1,244.57 | 1,244.69 | 5,181,000,000 | 1,244.69 | | 8-Jul-08 | 1,251.84 | 1,274.17 | 1,242.84 | 1,273.70 | 6,034,110,000 | 1,273.70 | | 7-Jul-08 | 1,262.90 | 1,273.95 | 1,240.68 | 1,252.31 | 5,265,420,000 | 1,252.31 | | 3-Jul-08 | 1,262.96 | 1,271.48 | 1,252.01 | 1,262.90 | 3,247,590,000 | 1,262.90 | | 2-Jul-08 | 1,285.82 | 1,292.17 | 1,261.51 | 1,261.52 | 5,276,090,000 | 1,261.52 | | 1-Jul-08 | 1,276.69 | 1,285.31 | 1,260.68 | 1,284.91 | 5,846,290,000 | 1,284.91 | | 30-Jun-08 | 1,278.06 | 1,290.31 | 1,274.86 | 1,280.00 | 5,032,330,000 | 1,280.00 | | 27-Jun-08 | 1,283.60 | 1,289.45 | 1,272.00 | 1,278.38 | 6,208,260,000 | 1,278.38 | | * Close price adjusted for dividends and splits. |
|
0.63% Nasdaq 
Historical Prices
