| Date | Open | High | Low | Close | Volume | Adj Close* | | 21-Dec-09 | 1,293.00 | 1,309.50 | 1,287.50 | 1,301.00 | 5,657,500 | 1,301.00 | | 18-Dec-09 | 1,299.00 | 1,318.50 | 1,295.50 | 1,295.50 | 22,506,500 | 1,295.50 | | 17-Dec-09 | 1,313.00 | 1,318.00 | 1,297.00 | 1,297.00 | 8,282,400 | 1,297.00 | | 16-Dec-09 | 1,313.00 | 1,332.50 | 1,312.00 | 1,319.00 | 7,307,600 | 1,319.00 | | 15-Dec-09 | 1,318.50 | 1,325.50 | 1,311.50 | 1,312.50 | 6,923,900 | 1,312.50 | | 14-Dec-09 | 1,310.00 | 1,324.00 | 1,299.00 | 1,324.00 | 7,069,000 | 1,324.00 | | 11-Dec-09 | 1,299.00 | 1,314.00 | 1,298.00 | 1,303.00 | 8,505,400 | 1,303.00 | | 9-Dec-09 | 1,285.50 | 1,295.50 | 1,280.00 | 1,280.00 | 9,013,400 | 1,280.00 | | 8-Dec-09 | 1,303.00 | 1,323.00 | 1,292.00 | 1,293.00 | 10,255,500 | 1,293.00 | | 7-Dec-09 | 1,299.00 | 1,307.00 | 1,287.50 | 1,303.50 | 7,139,000 | 1,303.50 | | 4-Dec-09 | 1,282.50 | 1,313.50 | 1,282.00 | 1,311.50 | 10,457,600 | 1,311.50 | | 3-Dec-09 | 1,278.00 | 1,287.00 | 1,267.00 | 1,283.00 | 7,749,000 | 1,283.00 | | 2-Dec-09 | 1,275.00 | 1,288.00 | 1,271.00 | 1,282.00 | 5,278,300 | 1,282.00 | | 1-Dec-09 | 1,260.50 | 1,280.00 | 1,258.00 | 1,280.00 | 6,988,300 | 1,280.00 | | 30-Nov-09 | 1,276.00 | 1,278.50 | 1,257.00 | 1,257.00 | 11,392,400 | 1,257.00 | | 27-Nov-09 | 1,260.50 | 1,286.00 | 1,249.50 | 1,279.00 | 5,786,700 | 1,279.00 | | 26-Nov-09 | 1,283.00 | 1,289.50 | 1,271.00 | 1,272.00 | 6,953,600 | 1,272.00 | | 25-Nov-09 | 1,273.50 | 1,293.00 | 1,271.50 | 1,289.50 | 25,279,400 | 1,289.50 | | 24-Nov-09 | 1,266.00 | 1,282.00 | 1,260.50 | 1,271.50 | 10,780,300 | 1,271.50 | | 23-Nov-09 | 1,262.00 | 1,286.00 | 1,259.00 | 1,277.50 | 8,848,100 | 1,277.50 | | 20-Nov-09 | 1,243.00 | 1,257.00 | 1,237.50 | 1,253.50 | 12,197,200 | 1,253.50 | | 19-Nov-09 | 1,250.00 | 1,252.00 | 1,236.50 | 1,240.50 | 18,008,100 | 1,240.50 | | 18-Nov-09 | 1,245.00 | 1,253.00 | 1,243.50 | 1,247.00 | 6,947,400 | 1,247.00 | | 17-Nov-09 | 1,247.00 | 1,248.00 | 1,241.00 | 1,247.50 | 5,490,000 | 1,247.50 | | 16-Nov-09 | 1,243.00 | 1,254.00 | 1,238.00 | 1,251.00 | 4,966,900 | 1,251.00 | | 13-Nov-09 | 1,255.00 | 1,260.50 | 1,245.50 | 1,251.00 | 5,785,800 | 1,251.00 | | 12-Nov-09 | 1,245.00 | 1,270.50 | 1,244.50 | 1,259.00 | 10,453,300 | 1,259.00 | | 11-Nov-09 | 1,235.50 | 1,251.50 | 1,230.00 | 1,243.88 | 7,558,300 | 1,243.88 | | 10-Nov-09 | 1,237.50 | 1,242.00 | 1,233.00 | 1,236.50 | 5,287,000 | 1,236.50 | | 9-Nov-09 | 1,225.50 | 1,238.50 | 1,212.00 | 1,234.00 | 5,515,500 | 1,234.00 | | 6-Nov-09 | 1,222.00 | 1,222.50 | 1,200.50 | 1,219.00 | 6,315,800 | 1,219.00 | | 5-Nov-09 | 1,212.00 | 1,224.50 | 1,204.00 | 1,220.00 | 8,743,800 | 1,220.00 | | 4-Nov-09 | 1,225.00 | 1,225.50 | 1,208.00 | 1,221.50 | 7,953,300 | 1,221.50 | | 3-Nov-09 | 1,231.00 | 1,234.00 | 1,210.50 | 1,228.50 | 10,693,600 | 1,228.50 | | 2-Nov-09 | 1,255.00 | 1,265.00 | 1,227.50 | 1,247.00 | 8,621,500 | 1,247.00 | | 30-Oct-09 | 1,251.00 | 1,264.50 | 1,233.50 | 1,250.00 | 11,678,000 | 1,250.00 | | 29-Oct-09 | 1,250.50 | 1,259.00 | 1,230.00 | 1,254.00 | 9,846,800 | 1,254.00 | | 28-Oct-09 | 1,251.50 | 1,267.00 | 1,224.00 | 1,251.00 | 12,091,800 | 1,251.00 | | 27-Oct-09 | 1,231.50 | 1,269.00 | 1,219.00 | 1,256.50 | 11,199,200 | 1,256.50 | | 26-Oct-09 | 1,240.00 | 1,249.00 | 1,226.50 | 1,230.00 | 6,837,400 | 1,230.00 | | 23-Oct-09 | 1,244.00 | 1,247.00 | 1,232.50 | 1,236.50 | 8,682,500 | 1,236.50 | | 22-Oct-09 | 1,252.00 | 1,257.00 | 1,240.50 | 1,250.50 | 7,996,400 | 1,250.50 | | 21-Oct-09 | 1,269.50 | 1,274.50 | 1,252.00 | 1,261.00 | 8,877,900 | 1,261.00 | | 20-Oct-09 | 1,282.50 | 1,285.50 | 1,271.00 | 1,273.50 | 6,485,100 | 1,273.50 | | 19-Oct-09 | 1,257.00 | 1,282.00 | 1,257.00 | 1,280.50 | 6,038,300 | 1,280.50 | | 16-Oct-09 | 1,268.50 | 1,273.50 | 1,255.50 | 1,258.00 | 12,649,300 | 1,258.00 | | 15-Oct-09 | 1,260.00 | 1,278.00 | 1,259.50 | 1,272.50 | 11,583,400 | 1,272.50 | | 14-Oct-09 | 1,278.00 | 1,278.00 | 1,254.00 | 1,259.00 | 10,798,800 | 1,259.00 | | 13-Oct-09 | 1,261.50 | 1,270.00 | 1,245.00 | 1,246.50 | 7,047,600 | 1,246.50 | | 12-Oct-09 | 1,246.50 | 1,266.50 | 1,245.00 | 1,260.50 | 7,318,600 | 1,260.50 | | 9-Oct-09 | 1,230.50 | 1,244.50 | 1,226.50 | 1,235.34 | 6,893,500 | 1,235.34 | | 8-Oct-09 | 1,238.50 | 1,242.50 | 1,226.50 | 1,235.00 | 7,820,100 | 1,235.00 | | 7-Oct-09 | 1,232.00 | 1,242.00 | 1,222.00 | 1,236.00 | 7,438,400 | 1,236.00 | | 6-Oct-09 | 1,220.50 | 1,240.00 | 1,210.00 | 1,236.00 | 9,040,200 | 1,236.00 | | 5-Oct-09 | 1,221.00 | 1,223.00 | 1,203.50 | 1,219.00 | 10,522,900 | 1,219.00 | | 2-Oct-09 | 1,214.50 | 1,224.50 | 1,205.00 | 1,215.34 | 10,850,800 | 1,215.34 | | 1-Oct-09 | 1,231.00 | 1,243.50 | 1,221.00 | 1,231.50 | 8,867,300 | 1,231.50 | | 30-Sep-09 | 1,231.50 | 1,249.00 | 1,226.00 | 1,236.64 | 11,038,200 | 1,236.64 | | 29-Sep-09 | 1,250.00 | 1,258.50 | 1,238.00 | 1,243.00 | 7,766,500 | 1,243.00 | | 28-Sep-09 | 1,227.00 | 1,254.00 | 1,226.00 | 1,227.00 | 10,261,900 | 1,227.00 | | 25-Sep-09 | 1,210.50 | 1,235.50 | 1,206.00 | 1,210.00 | 12,306,100 | 1,210.00 | | 24-Sep-09 | 1,203.50 | 1,224.50 | 1,203.00 | 1,216.79 | 10,198,500 | 1,216.79 | | 23-Sep-09 | 1,210.00 | 1,225.50 | 1,203.50 | 1,214.00 | 9,967,300 | 1,214.00 | | 22-Sep-09 | 1,208.50 | 1,219.00 | 1,206.00 | 1,207.00 | 6,363,600 | 1,207.00 | | 21-Sep-09 | 1,195.00 | 1,215.00 | 1,193.50 | 1,202.03 | 6,415,700 | 1,202.03 | | 18-Sep-09 | 1,175.50 | 1,208.00 | 1,175.50 | 1,200.50 | 21,650,700 | 1,200.50 | | * Close price adjusted for dividends and splits. |
|
0.49% Nasdaq 
Historical Prices
