FDS: Historical Prices for FACTSET RESEARCH SYS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	72.66	73.71	72.54	72.88	275,000	72.88
20-Nov-09	72.01	72.37	71.17	71.86	292,000	71.86
19-Nov-09	73.62	73.63	71.47	72.45	393,100	72.45
18-Nov-09	74.33	74.33	73.04	73.57	184,500	73.57
17-Nov-09	73.82	74.23	73.65	74.19	149,800	74.19
16-Nov-09	72.74	74.63	72.58	74.28	533,900	74.28
13-Nov-09	71.27	72.29	70.67	72.20	464,200	72.20
12-Nov-09	71.18	71.60	70.63	70.74	310,800	70.74
11-Nov-09	71.54	71.88	70.77	71.22	353,800	71.22
10-Nov-09	70.50	72.00	70.50	71.02	499,400	71.02
9-Nov-09	69.35	71.30	69.23	70.76	566,600	70.76
6-Nov-09	68.22	69.02	67.72	68.67	355,000	68.67
5-Nov-09	66.66	68.54	66.66	68.44	463,300	68.44
4-Nov-09	66.50	67.21	65.86	66.43	351,600	66.43
3-Nov-09	63.89	66.10	63.89	65.94	464,500	65.94
2-Nov-09	63.96	64.88	63.02	64.41	403,000	64.41
30-Oct-09	65.21	65.98	64.00	64.05	412,200	64.05
29-Oct-09	64.93	65.54	64.40	65.38	430,100	65.38
28-Oct-09	64.91	65.65	64.33	64.36	402,500	64.36
27-Oct-09	66.15	66.43	64.97	65.09	468,200	65.09
26-Oct-09	66.67	66.96	64.90	65.78	423,400	65.78
23-Oct-09	66.41	67.24	65.92	66.46	443,900	66.46
22-Oct-09	65.32	66.61	64.62	66.46	513,200	66.46
21-Oct-09	66.00	66.93	65.05	65.16	340,200	65.16
20-Oct-09	66.45	66.56	65.65	66.21	248,800	66.21
19-Oct-09	65.73	67.00	65.16	66.44	339,900	66.44
16-Oct-09	66.11	66.80	65.27	65.52	248,100	65.52
15-Oct-09	65.33	67.65	65.33	66.72	459,200	66.72
14-Oct-09	66.85	66.95	65.59	66.13	491,600	66.13
13-Oct-09	66.34	66.96	65.86	66.37	515,200	66.37
12-Oct-09	67.15	67.31	65.80	66.37	275,900	66.37
9-Oct-09	65.80	66.93	65.54	66.89	207,400	66.89
8-Oct-09	65.56	66.70	65.53	65.99	544,900	65.99
7-Oct-09	65.36	65.59	64.69	65.16	322,900	65.16
6-Oct-09	65.59	65.93	65.23	65.63	299,100	65.63
5-Oct-09	64.06	65.20	63.86	65.18	269,500	65.18
2-Oct-09	64.64	65.22	63.50	64.05	440,500	64.05
1-Oct-09	66.18	66.18	64.90	65.03	659,300	65.03
30-Sep-09	66.93	67.17	65.50	66.24	621,700	66.24
29-Sep-09	67.00	67.64	66.82	66.84	408,800	66.84
28-Sep-09	66.00	67.98	66.00	67.00	527,500	67.00
25-Sep-09	68.05	68.05	64.61	65.97	1,352,100	65.97
24-Sep-09	70.14	70.51	68.09	68.82	636,200	68.82
23-Sep-09	69.00	71.34	68.40	70.23	1,352,900	70.23
22-Sep-09	65.98	68.86	65.50	67.66	2,147,800	67.66
21-Sep-09	61.70	62.89	60.96	62.35	507,800	62.35
18-Sep-09	62.35	62.80	62.10	62.17	357,500	62.17
17-Sep-09	62.39	62.76	62.12	62.35	439,700	62.35
16-Sep-09	61.61	62.27	60.86	62.25	350,700	62.25
15-Sep-09	60.67	61.52	60.47	61.37	384,200	61.37
14-Sep-09	59.55	60.63	59.55	60.55	224,100	60.55
11-Sep-09	59.68	60.16	59.50	60.11	318,800	60.11
10-Sep-09	59.60	60.10	59.32	59.74	519,300	59.74
9-Sep-09	57.66	59.56	57.34	59.47	457,600	59.47
8-Sep-09	56.94	57.56	55.78	57.55	240,400	57.55
4-Sep-09	55.81	56.79	55.36	56.70	185,700	56.70
3-Sep-09	55.24	55.84	54.76	55.80	273,100	55.80
2-Sep-09	54.63	55.32	54.60	54.95	280,800	54.95
1-Sep-09	54.63	55.97	54.55	54.95	431,000	54.95
31-Aug-09	55.68	55.68	54.58	55.04	255,300	55.04
28-Aug-09	55.99	56.20	55.25	55.68	170,600	55.68
27-Aug-09	56.04	56.26	54.86	55.97	252,000	55.97
27-Aug-09	$ 0.20 Dividend
26-Aug-09	56.79	57.01	56.01	56.26	231,300	56.06
25-Aug-09	57.26	57.27	56.46	56.78	282,000	56.58
24-Aug-09	56.82	57.28	56.52	56.84	274,400	56.64
21-Aug-09	56.08	56.63	55.88	56.54	192,600	56.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions