| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 1,500.00 | 1,500.00 | 1,450.00 | 1,451.00 | 800 | 1,451.00 | | 24-Nov-09 | 1,498.00 | 1,500.00 | 1,460.00 | 1,497.00 | 300 | 1,497.00 | | 23-Nov-09 | 1,481.00 | 1,506.00 | 1,475.00 | 1,493.00 | 700 | 1,493.00 | | 20-Nov-09 | 1,450.00 | 1,511.87 | 1,450.00 | 1,471.00 | 600 | 1,471.00 | | 19-Nov-09 | 1,505.00 | 1,514.99 | 1,460.01 | 1,480.00 | 1,200 | 1,480.00 | | 18-Nov-09 | 1,530.00 | 1,550.00 | 1,505.00 | 1,511.00 | 400 | 1,511.00 | | 17-Nov-09 | 1,543.00 | 1,549.00 | 1,504.80 | 1,536.00 | 600 | 1,536.00 | | 16-Nov-09 | 1,508.92 | 1,550.00 | 1,497.95 | 1,548.00 | 900 | 1,548.00 | | 13-Nov-09 | 1,480.00 | 1,525.00 | 1,440.00 | 1,511.00 | 1,300 | 1,511.00 | | 12-Nov-09 | 1,485.00 | 1,510.00 | 1,450.00 | 1,468.00 | 800 | 1,468.00 | | 11-Nov-09 | 1,424.00 | 1,550.00 | 1,411.00 | 1,506.00 | 1,600 | 1,506.00 | | 10-Nov-09 | 1,408.00 | 1,430.00 | 1,395.00 | 1,411.00 | 500 | 1,411.00 | | 9-Nov-09 | 1,365.00 | 1,420.00 | 1,365.00 | 1,409.05 | 700 | 1,409.05 | | 6-Nov-09 | 1,400.00 | 1,430.00 | 1,365.00 | 1,365.00 | 800 | 1,365.00 | | 5-Nov-09 | 1,375.00 | 1,414.00 | 1,360.00 | 1,414.00 | 800 | 1,414.00 | | 4-Nov-09 | 1,374.00 | 1,380.00 | 1,350.00 | 1,360.00 | 700 | 1,360.00 | | 3-Nov-09 | 1,400.00 | 1,400.00 | 1,352.00 | 1,370.95 | 700 | 1,370.95 | | 2-Nov-09 | 1,362.00 | 1,410.00 | 1,353.11 | 1,404.00 | 800 | 1,404.00 | | 30-Oct-09 | 1,390.00 | 1,435.00 | 1,322.00 | 1,351.00 | 1,200 | 1,351.00 | | 29-Oct-09 | 1,352.00 | 1,425.00 | 1,352.00 | 1,400.00 | 1,100 | 1,400.00 | | 28-Oct-09 | 1,418.00 | 1,425.00 | 1,359.06 | 1,367.15 | 600 | 1,367.15 | | 27-Oct-09 | 1,416.00 | 1,440.24 | 1,416.00 | 1,419.00 | 400 | 1,419.00 | | 26-Oct-09 | 1,480.00 | 1,485.00 | 1,430.02 | 1,445.00 | 600 | 1,445.00 | | 23-Oct-09 | 1,483.00 | 1,483.00 | 1,440.00 | 1,472.00 | 700 | 1,472.00 | | 22-Oct-09 | 1,477.00 | 1,495.00 | 1,440.00 | 1,490.00 | 700 | 1,490.00 | | 21-Oct-09 | 1,510.00 | 1,510.00 | 1,460.00 | 1,471.00 | 1,300 | 1,471.00 | | 20-Oct-09 | 1,520.00 | 1,520.00 | 1,480.00 | 1,507.00 | 500 | 1,507.00 | | 19-Oct-09 | 1,510.00 | 1,528.00 | 1,420.01 | 1,508.00 | 1,200 | 1,508.00 | | 16-Oct-09 | 1,530.00 | 1,560.00 | 1,510.00 | 1,516.00 | 1,000 | 1,516.00 | | 15-Oct-09 | 1,539.00 | 1,553.00 | 1,505.00 | 1,532.00 | 800 | 1,532.00 | | 14-Oct-09 | 1,560.00 | 1,565.00 | 1,515.00 | 1,549.00 | 700 | 1,549.00 | | 13-Oct-09 | 1,526.00 | 1,528.00 | 1,495.00 | 1,520.00 | 500 | 1,520.00 | | 12-Oct-09 | 1,475.00 | 1,542.00 | 1,475.00 | 1,526.00 | 900 | 1,526.00 | | 9-Oct-09 | 1,482.00 | 1,525.47 | 1,445.01 | 1,463.00 | 1,400 | 1,463.00 | | 8-Oct-09 | 1,445.00 | 1,477.00 | 1,400.00 | 1,477.00 | 1,000 | 1,477.00 | | 7-Oct-09 | 1,407.00 | 1,445.00 | 1,375.00 | 1,430.00 | 600 | 1,430.00 | | 6-Oct-09 | 1,348.00 | 1,424.00 | 1,344.00 | 1,400.00 | 1,900 | 1,400.00 | | 5-Oct-09 | 1,348.00 | 1,364.00 | 1,310.05 | 1,338.00 | 700 | 1,338.00 | | 2-Oct-09 | 1,274.00 | 1,373.00 | 1,250.00 | 1,352.75 | 1,000 | 1,352.75 | | 1-Oct-09 | 1,310.00 | 1,310.98 | 1,264.00 | 1,285.00 | 500 | 1,285.00 | | 30-Sep-09 | 1,332.00 | 1,340.00 | 1,280.01 | 1,300.02 | 2,500 | 1,300.02 | | 29-Sep-09 | 1,370.00 | 1,374.99 | 1,325.00 | 1,330.00 | 500 | 1,330.00 | | 28-Sep-09 | 1,306.00 | 1,374.00 | 1,300.00 | 1,374.00 | 700 | 1,374.00 | | 25-Sep-09 | 1,316.00 | 1,330.00 | 1,285.00 | 1,311.00 | 500 | 1,311.00 | | 24-Sep-09 | 1,332.00 | 1,351.00 | 1,305.00 | 1,316.00 | 700 | 1,316.00 | | 23-Sep-09 | 1,360.00 | 1,392.00 | 1,330.00 | 1,341.00 | 800 | 1,341.00 | | 22-Sep-09 | 1,281.51 | 1,398.00 | 1,281.00 | 1,382.82 | 1,800 | 1,382.82 | | 21-Sep-09 | 1,280.01 | 1,338.90 | 1,240.00 | 1,281.00 | 1,000 | 1,281.00 | | 18-Sep-09 | 1,222.21 | 1,333.00 | 1,222.21 | 1,315.00 | 1,900 | 1,315.00 | | 17-Sep-09 | 1,228.00 | 1,274.00 | 1,224.00 | 1,257.00 | 700 | 1,257.00 | | 16-Sep-09 | 1,180.01 | 1,239.00 | 1,180.01 | 1,220.00 | 300 | 1,220.00 | | 16-Sep-09 | $ 0.75 Dividend | | 15-Sep-09 | 1,190.00 | 1,220.00 | 1,180.00 | 1,211.00 | 600 | 1,210.25 | | 14-Sep-09 | 1,190.00 | 1,219.99 | 1,173.20 | 1,200.00 | 600 | 1,199.26 | | 11-Sep-09 | 1,180.00 | 1,250.00 | 1,170.00 | 1,182.00 | 300 | 1,181.27 | | 10-Sep-09 | 1,185.00 | 1,190.00 | 1,152.00 | 1,190.00 | 400 | 1,189.26 | | 9-Sep-09 | 1,096.17 | 1,193.00 | 1,096.17 | 1,193.00 | 1,000 | 1,192.26 | | 8-Sep-09 | 1,145.00 | 1,175.95 | 1,120.00 | 1,129.00 | 1,300 | 1,128.30 | | 4-Sep-09 | 1,061.00 | 1,150.00 | 1,061.00 | 1,148.00 | 1,100 | 1,147.29 | | 3-Sep-09 | 1,030.00 | 1,090.00 | 1,030.00 | 1,089.50 | 500 | 1,088.83 | | 2-Sep-09 | 1,090.00 | 1,090.00 | 1,033.74 | 1,046.00 | 3,300 | 1,045.35 | | 1-Sep-09 | 1,140.00 | 1,140.00 | 1,044.00 | 1,062.68 | 2,000 | 1,062.02 | | 31-Aug-09 | 1,140.00 | 1,170.00 | 1,104.00 | 1,104.00 | 1,300 | 1,103.32 | | 28-Aug-09 | 1,200.00 | 1,229.50 | 1,152.00 | 1,170.90 | 700 | 1,170.17 | | 27-Aug-09 | 1,205.00 | 1,205.00 | 1,150.00 | 1,187.00 | 400 | 1,186.26 | | 26-Aug-09 | 1,177.57 | 1,250.00 | 1,167.00 | 1,199.90 | 400 | 1,199.16 | | 25-Aug-09 | 1,245.00 | 1,275.00 | 1,200.00 | 1,214.00 | 900 | 1,213.25 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
46.00 (3.07%) 
Historical Prices
