| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Dec-09 | 1,204.00 | 1,212.00 | 1,196.00 | 1,199.00 | 420,100 | 1,199.00 | | 22-Dec-09 | 1,194.00 | 1,208.00 | 1,191.00 | 1,198.00 | 1,152,600 | 1,198.00 | | 21-Dec-09 | 1,179.00 | 1,198.00 | 1,176.00 | 1,191.00 | 935,600 | 1,191.00 | | 18-Dec-09 | 1,171.00 | 1,186.00 | 1,171.00 | 1,175.00 | 2,204,600 | 1,175.00 | | 17-Dec-09 | 1,177.00 | 1,182.00 | 1,164.00 | 1,174.00 | 1,523,200 | 1,174.00 | | 16-Dec-09 | 1,199.00 | 1,209.00 | 1,188.00 | 1,193.00 | 1,294,600 | 1,193.00 | | 15-Dec-09 | 1,189.00 | 1,200.00 | 1,187.00 | 1,197.00 | 1,053,700 | 1,197.00 | | 14-Dec-09 | 1,163.00 | 1,186.00 | 1,158.00 | 1,183.00 | 1,059,400 | 1,183.00 | | 11-Dec-09 | 1,165.00 | 1,180.00 | 1,158.00 | 1,159.00 | 1,551,900 | 1,159.00 | | 9-Dec-09 | 1,182.00 | 1,187.00 | 1,168.00 | 1,168.00 | 1,624,100 | 1,168.00 | | 8-Dec-09 | 1,197.00 | 1,213.00 | 1,178.00 | 1,181.00 | 1,352,200 | 1,181.00 | | 7-Dec-09 | 1,190.00 | 1,196.00 | 1,179.00 | 1,190.00 | 1,079,900 | 1,190.00 | | 4-Dec-09 | 1,192.00 | 1,206.00 | 1,180.00 | 1,196.00 | 1,357,900 | 1,196.00 | | 3-Dec-09 | 1,201.00 | 1,202.00 | 1,179.00 | 1,190.00 | 1,956,100 | 1,190.00 | | 2-Dec-09 | 1,193.00 | 1,200.00 | 1,183.00 | 1,196.00 | 2,775,900 | 1,196.00 | | 1-Dec-09 | 1,189.00 | 1,206.00 | 1,185.00 | 1,200.00 | 1,297,900 | 1,200.00 | | 30-Nov-09 | 1,185.00 | 1,196.00 | 1,174.00 | 1,185.00 | 1,546,700 | 1,185.00 | | 27-Nov-09 | 1,149.00 | 1,191.00 | 1,146.00 | 1,187.00 | 1,126,900 | 1,187.00 | | 26-Nov-09 | 1,182.00 | 1,185.00 | 1,163.00 | 1,164.00 | 852,400 | 1,164.00 | | 25-Nov-09 | 1,176.00 | 1,198.00 | 1,176.00 | 1,188.00 | 2,242,200 | 1,188.00 | | 24-Nov-09 | 1,154.00 | 1,178.00 | 1,153.00 | 1,172.00 | 1,155,600 | 1,172.00 | | 23-Nov-09 | 1,139.00 | 1,173.00 | 1,139.00 | 1,159.00 | 982,000 | 1,159.00 | | 20-Nov-09 | 1,122.00 | 1,140.00 | 1,122.00 | 1,135.00 | 2,397,500 | 1,135.00 | | 19-Nov-09 | 1,140.00 | 1,148.00 | 1,117.00 | 1,119.00 | 1,410,500 | 1,119.00 | | 18-Nov-09 | 1,136.00 | 1,150.00 | 1,136.00 | 1,143.00 | 1,572,900 | 1,143.00 | | 17-Nov-09 | 1,150.00 | 1,151.00 | 1,121.00 | 1,125.00 | 2,144,100 | 1,125.00 | | 16-Nov-09 | 1,184.00 | 1,195.00 | 1,152.00 | 1,155.00 | 2,108,000 | 1,155.00 | | 13-Nov-09 | 1,138.00 | 1,151.00 | 1,137.00 | 1,148.00 | 714,600 | 1,148.00 | | 12-Nov-09 | 1,138.00 | 1,139.00 | 1,124.00 | 1,132.00 | 1,234,800 | 1,132.00 | | 11-Nov-09 | 1,139.00 | 1,146.00 | 1,135.00 | 1,140.00 | 825,900 | 1,140.00 | | 10-Nov-09 | 1,123.00 | 1,134.00 | 1,120.00 | 1,132.00 | 1,521,400 | 1,132.00 | | 9-Nov-09 | 1,108.00 | 1,147.00 | 1,108.00 | 1,135.00 | 2,674,600 | 1,135.00 | | 6-Nov-09 | 1,074.00 | 1,103.00 | 1,071.00 | 1,095.00 | 2,532,300 | 1,095.00 | | 5-Nov-09 | 1,059.00 | 1,078.00 | 1,053.00 | 1,074.00 | 1,228,900 | 1,074.00 | | 4-Nov-09 | 1,058.00 | 1,068.00 | 1,049.00 | 1,064.00 | 1,609,700 | 1,064.00 | | 3-Nov-09 | 1,062.00 | 1,068.00 | 1,050.00 | 1,054.00 | 1,193,800 | 1,054.00 | | 2-Nov-09 | 1,074.00 | 1,086.00 | 1,053.00 | 1,068.00 | 1,748,000 | 1,068.00 | | 30-Oct-09 | 1,021.00 | 1,092.00 | 1,021.00 | 1,087.54 | 5,212,000 | 1,087.54 | | 29-Oct-09 | 1,025.00 | 1,033.00 | 1,013.00 | 1,024.00 | 2,146,300 | 1,024.00 | | 28-Oct-09 | 1,035.00 | 1,054.00 | 1,027.00 | 1,031.00 | 1,854,600 | 1,031.00 | | 27-Oct-09 | 1,033.00 | 1,047.00 | 1,019.00 | 1,040.00 | 1,401,800 | 1,040.00 | | 26-Oct-09 | 1,049.00 | 1,064.00 | 1,030.00 | 1,035.00 | 2,070,700 | 1,035.00 | | 23-Oct-09 | 1,025.00 | 1,040.00 | 1,016.00 | 1,035.00 | 2,264,500 | 1,035.00 | | 22-Oct-09 | 1,034.00 | 1,043.00 | 1,025.00 | 1,026.00 | 1,539,300 | 1,026.00 | | 21-Oct-09 | 1,022.00 | 1,045.00 | 1,022.00 | 1,043.00 | 2,644,600 | 1,043.00 | | 20-Oct-09 | 1,015.00 | 1,026.00 | 1,009.00 | 1,023.00 | 1,615,400 | 1,023.00 | | 19-Oct-09 | 1,007.00 | 1,023.00 | 999.00 | 1,014.00 | 2,139,900 | 1,014.00 | | 16-Oct-09 | 1,018.00 | 1,019.00 | 999.50 | 1,001.00 | 1,560,600 | 1,001.00 | | 15-Oct-09 | 1,024.00 | 1,040.00 | 1,010.00 | 1,013.00 | 1,984,600 | 1,013.00 | | 14-Oct-09 | 1,041.00 | 1,048.00 | 1,028.00 | 1,030.00 | 1,517,400 | 1,030.00 | | 13-Oct-09 | 1,052.00 | 1,057.00 | 1,034.00 | 1,037.00 | 845,100 | 1,037.00 | | 12-Oct-09 | 1,042.00 | 1,053.00 | 1,033.00 | 1,051.00 | 1,563,400 | 1,051.00 | | 9-Oct-09 | 1,016.00 | 1,029.00 | 1,013.00 | 1,025.00 | 1,879,700 | 1,025.00 | | 8-Oct-09 | 1,046.00 | 1,047.00 | 1,016.00 | 1,020.00 | 2,598,900 | 1,020.00 | | 7-Oct-09 | 1,049.00 | 1,059.00 | 1,038.00 | 1,042.00 | 1,650,600 | 1,042.00 | | 6-Oct-09 | 1,059.00 | 1,060.00 | 1,026.00 | 1,053.00 | 4,017,800 | 1,053.00 | | 5-Oct-09 | 1,047.00 | 1,071.00 | 1,044.00 | 1,071.00 | 1,490,400 | 1,071.00 | | 2-Oct-09 | 1,066.00 | 1,066.00 | 1,034.00 | 1,050.00 | 2,484,400 | 1,050.00 | | 1-Oct-09 | 1,089.00 | 1,094.00 | 1,072.00 | 1,075.00 | 1,355,600 | 1,075.00 | | 30-Sep-09 | 1,096.00 | 1,097.00 | 1,073.00 | 1,084.00 | 1,800,800 | 1,084.00 | | 29-Sep-09 | 1,091.00 | 1,098.00 | 1,082.00 | 1,092.00 | 981,600 | 1,092.00 | | 28-Sep-09 | 1,080.00 | 1,093.00 | 1,077.00 | 1,093.00 | 1,047,000 | 1,093.00 | | 25-Sep-09 | 1,062.00 | 1,080.00 | 1,057.00 | 1,076.00 | 1,942,700 | 1,076.00 | | 24-Sep-09 | 1,068.00 | 1,075.00 | 1,057.00 | 1,059.00 | 1,334,000 | 1,059.00 | | 23-Sep-09 | 1,077.00 | 1,082.00 | 1,065.00 | 1,070.00 | 1,188,400 | 1,070.00 | | 22-Sep-09 | 1,082.00 | 1,097.00 | 1,080.00 | 1,089.00 | 2,223,700 | 1,089.00 | | * Close price adjusted for dividends and splits. |
|
0.44% Nasdaq 
Historical Prices
