| Date | Open | High | Low | Close | Volume | Adj Close* | | 18-Dec-09 | 495.00 | 500.00 | 484.00 | 500.00 | 400 | 500.00 | | 17-Dec-09 | 501.00 | 505.00 | 490.00 | 498.00 | 100 | 498.00 | | 16-Dec-09 | 514.90 | 520.00 | 511.00 | 511.00 | 100 | 511.00 | | 15-Dec-09 | 521.00 | 521.00 | 505.00 | 505.00 | 400 | 505.00 | | 14-Dec-09 | 516.48 | 520.00 | 505.00 | 520.00 | 400 | 520.00 | | 11-Dec-09 | 524.00 | 524.00 | 513.53 | 513.53 | 100 | 513.53 | | 10-Dec-09 | 513.00 | 513.00 | 510.00 | 510.00 | 100 | 510.00 | | 9-Dec-09 | 514.00 | 514.00 | 514.00 | 514.00 | 100 | 514.00 | | 8-Dec-09 | 525.00 | 525.00 | 525.00 | 525.00 | 100 | 525.00 | | 7-Dec-09 | 505.00 | 523.00 | 500.00 | 511.00 | 300 | 511.00 | | 4-Dec-09 | 520.60 | 525.00 | 513.00 | 525.00 | 200 | 525.00 | | 3-Dec-09 | 528.00 | 528.00 | 523.57 | 524.00 | 100 | 524.00 | | 2-Dec-09 | 524.00 | 534.00 | 524.00 | 534.00 | 100 | 534.00 | | 1-Dec-09 | 512.50 | 523.00 | 512.50 | 515.00 | 300 | 515.00 | | 30-Nov-09 | 517.59 | 527.00 | 510.00 | 515.00 | 200 | 515.00 | | 27-Nov-09 | 532.00 | 532.00 | 532.00 | 532.00 | 0 | 532.00 | | 25-Nov-09 | 543.00 | 548.00 | 539.20 | 540.00 | 400 | 540.00 | | 24-Nov-09 | 549.00 | 549.00 | 536.00 | 544.00 | 200 | 544.00 | | 23-Nov-09 | 539.00 | 545.00 | 535.00 | 536.00 | 100 | 536.00 | | 20-Nov-09 | 538.00 | 538.00 | 525.00 | 525.00 | 200 | 525.00 | | 19-Nov-09 | 532.00 | 540.00 | 529.20 | 540.00 | 100 | 540.00 | | 18-Nov-09 | 540.00 | 550.00 | 540.00 | 550.00 | 100 | 550.00 | | 17-Nov-09 | 530.00 | 545.00 | 530.00 | 544.00 | 400 | 544.00 | | 16-Nov-09 | 527.00 | 536.00 | 520.00 | 535.00 | 200 | 535.00 | | 13-Nov-09 | 525.50 | 525.50 | 515.00 | 520.00 | 100 | 520.00 | | 12-Nov-09 | 530.00 | 540.00 | 530.00 | 536.00 | 100 | 536.00 | | 11-Nov-09 | 544.00 | 544.00 | 535.00 | 535.00 | 300 | 535.00 | | 10-Nov-09 | 544.00 | 555.00 | 544.00 | 555.00 | 100 | 555.00 | | 9-Nov-09 | 548.09 | 565.00 | 547.00 | 547.00 | 100 | 547.00 | | 6-Nov-09 | 534.92 | 534.92 | 531.00 | 531.00 | 100 | 531.00 | | 5-Nov-09 | 534.43 | 534.43 | 511.96 | 530.00 | 200 | 530.00 | | 4-Nov-09 | 522.00 | 550.00 | 522.00 | 550.00 | 400 | 550.00 | | 3-Nov-09 | 520.00 | 525.00 | 505.05 | 512.00 | 500 | 512.00 | | 2-Nov-09 | 533.58 | 536.00 | 528.38 | 536.00 | 100 | 536.00 | | 30-Oct-09 | 540.00 | 540.00 | 519.50 | 535.00 | 100 | 535.00 | | 29-Oct-09 | 552.57 | 560.00 | 552.57 | 556.00 | 100 | 556.00 | | 28-Oct-09 | 545.00 | 545.80 | 534.45 | 545.00 | 400 | 545.00 | | 27-Oct-09 | 564.00 | 565.00 | 550.00 | 558.00 | 300 | 558.00 | | 26-Oct-09 | 569.14 | 573.00 | 434.80 | 563.00 | 500 | 563.00 | | 23-Oct-09 | 567.00 | 567.00 | 567.00 | 567.00 | 0 | 567.00 | | 22-Oct-09 | 568.00 | 568.00 | 563.00 | 567.00 | 300 | 567.00 | | 21-Oct-09 | 571.00 | 571.00 | 571.00 | 571.00 | 0 | 571.00 | | 20-Oct-09 | 577.41 | 577.41 | 577.41 | 577.41 | 100 | 577.41 | | 19-Oct-09 | 581.00 | 600.00 | 577.00 | 595.00 | 400 | 595.00 | | 16-Oct-09 | 575.00 | 581.00 | 571.20 | 575.00 | 1,100 | 575.00 | | 15-Oct-09 | 599.00 | 600.00 | 599.00 | 600.00 | 200 | 600.00 | | 14-Oct-09 | 600.00 | 600.00 | 588.00 | 600.00 | 1,000 | 600.00 | | 13-Oct-09 | 574.00 | 574.00 | 574.00 | 574.00 | 0 | 574.00 | | 12-Oct-09 | 586.00 | 586.00 | 574.00 | 574.00 | 100 | 574.00 | | 9-Oct-09 | 573.00 | 573.00 | 569.45 | 569.45 | 100 | 569.45 | | 8-Oct-09 | 600.00 | 600.00 | 570.00 | 570.00 | 100 | 570.00 | | 7-Oct-09 | 570.85 | 577.00 | 570.85 | 577.00 | 100 | 577.00 | | 6-Oct-09 | 560.00 | 583.00 | 560.00 | 583.00 | 100 | 583.00 | | 5-Oct-09 | 566.85 | 579.00 | 566.85 | 579.00 | 100 | 579.00 | | 2-Oct-09 | 565.00 | 565.00 | 557.00 | 557.00 | 100 | 557.00 | | 1-Oct-09 | 570.00 | 570.00 | 550.00 | 550.00 | 200 | 550.00 | | 30-Sep-09 | 574.00 | 585.00 | 574.00 | 585.00 | 200 | 585.00 | | 29-Sep-09 | 555.00 | 571.02 | 555.00 | 567.97 | 300 | 567.97 | | 28-Sep-09 | 580.00 | 606.15 | 570.00 | 570.00 | 200 | 570.00 | | 25-Sep-09 | 591.00 | 600.00 | 591.00 | 600.00 | 200 | 600.00 | | 24-Sep-09 | 590.00 | 590.00 | 577.00 | 577.00 | 100 | 577.00 | | 23-Sep-09 | 599.50 | 599.50 | 599.50 | 599.50 | 100 | 599.50 | | 22-Sep-09 | 599.25 | 604.90 | 599.25 | 604.90 | 100 | 604.90 | | 21-Sep-09 | 595.00 | 600.00 | 595.00 | 600.00 | 100 | 600.00 | | 18-Sep-09 | 597.00 | 600.00 | 597.00 | 600.00 | 0 | 600.00 | | 17-Sep-09 | 606.00 | 620.00 | 600.00 | 610.00 | 100 | 610.00 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.20% Nasdaq 
Historical Prices
