| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 698.00 | 710.90 | 693.20 | 706.15 | 2,354,400 | 706.15 | | 7-Dec-09 | 698.00 | 705.90 | 695.00 | 695.50 | 1,103,800 | 695.50 | | 4-Dec-09 | 681.00 | 701.00 | 681.00 | 696.15 | 1,966,700 | 696.15 | | 2-Dec-09 | 694.95 | 694.95 | 677.05 | 685.50 | 1,080,900 | 685.50 | | 1-Dec-09 | 703.40 | 703.40 | 680.25 | 687.00 | 1,614,900 | 687.00 | | 30-Nov-09 | 674.00 | 692.95 | 674.00 | 689.00 | 1,941,400 | 689.00 | | 27-Nov-09 | 676.55 | 686.40 | 655.00 | 669.00 | 1,884,500 | 669.00 | | 26-Nov-09 | 704.95 | 707.35 | 685.00 | 685.25 | 2,204,500 | 685.25 | | 25-Nov-09 | 699.05 | 711.65 | 692.00 | 702.75 | 1,946,600 | 702.75 | | 24-Nov-09 | 704.00 | 704.00 | 682.00 | 698.00 | 1,360,900 | 698.00 | | 23-Nov-09 | 695.00 | 700.00 | 686.00 | 694.30 | 1,271,700 | 694.30 | | 20-Nov-09 | 678.00 | 696.00 | 670.10 | 695.05 | 1,400,300 | 695.05 | | 19-Nov-09 | 689.90 | 692.40 | 669.50 | 679.70 | 1,732,300 | 679.70 | | 18-Nov-09 | 691.00 | 705.70 | 683.50 | 685.60 | 2,791,400 | 685.60 | | 17-Nov-09 | 668.00 | 692.90 | 659.30 | 689.00 | 2,672,100 | 689.00 | | 16-Nov-09 | 670.00 | 677.00 | 660.00 | 665.95 | 1,761,900 | 665.95 | | 13-Nov-09 | 654.95 | 674.90 | 647.55 | 669.75 | 2,298,900 | 669.75 | | 11-Nov-09 | 627.05 | 647.00 | 618.50 | 645.00 | 2,024,700 | 645.00 | | 10-Nov-09 | 626.00 | 629.00 | 620.00 | 624.00 | 2,305,200 | 624.00 | | 9-Nov-09 | 625.00 | 628.00 | 615.00 | 622.05 | 1,716,000 | 622.05 | | 6-Nov-09 | 620.00 | 634.95 | 613.65 | 625.00 | 2,089,700 | 625.00 | | 5-Nov-09 | 630.00 | 630.00 | 605.60 | 624.00 | 1,365,600 | 624.00 | | 4-Nov-09 | 611.10 | 628.00 | 610.00 | 625.50 | 2,277,800 | 625.50 | | 3-Nov-09 | 636.00 | 636.00 | 601.00 | 604.00 | 1,384,100 | 604.00 | | 30-Oct-09 | 642.00 | 648.75 | 620.00 | 631.20 | 1,438,000 | 631.20 | | 29-Oct-09 | 636.00 | 645.50 | 631.20 | 633.25 | 2,441,300 | 633.25 | | 28-Oct-09 | 642.40 | 648.90 | 635.00 | 644.05 | 1,791,100 | 644.05 | | 27-Oct-09 | 657.90 | 657.90 | 634.55 | 642.30 | 1,970,400 | 642.30 | | 26-Oct-09 | 643.00 | 657.65 | 635.00 | 644.00 | 2,035,800 | 644.00 | | 23-Oct-09 | 630.10 | 645.90 | 629.60 | 640.05 | 3,747,200 | 640.05 | | 22-Oct-09 | 632.00 | 643.95 | 615.35 | 627.30 | 2,146,400 | 627.30 | | 21-Oct-09 | 620.00 | 639.40 | 618.00 | 634.00 | 2,865,800 | 634.00 | | 20-Oct-09 | 614.00 | 625.80 | 612.05 | 621.00 | 3,920,200 | 621.00 | | 16-Oct-09 | 566.00 | 604.40 | 566.00 | 601.60 | 3,594,900 | 601.60 | | 15-Oct-09 | 594.00 | 597.90 | 575.00 | 582.70 | 2,116,100 | 582.70 | | 14-Oct-09 | 584.95 | 598.00 | 580.70 | 595.00 | 1,989,700 | 595.00 | | 12-Oct-09 | 567.00 | 584.25 | 563.55 | 581.00 | 2,584,000 | 581.00 | | 9-Oct-09 | 575.05 | 590.40 | 556.65 | 562.50 | 5,016,200 | 562.50 | | 8-Oct-09 | 595.00 | 598.75 | 568.50 | 571.05 | 5,081,000 | 571.05 | | 7-Oct-09 | 618.90 | 618.90 | 588.65 | 592.00 | 5,037,900 | 592.00 | | 6-Oct-09 | 624.95 | 628.40 | 605.00 | 609.10 | 3,724,000 | 609.10 | | 5-Oct-09 | 618.70 | 639.00 | 611.00 | 617.45 | 3,129,700 | 617.45 | | 1-Oct-09 | 618.00 | 649.90 | 615.05 | 627.15 | 2,843,400 | 627.15 | | 30-Sep-09 | 614.95 | 622.80 | 612.20 | 619.80 | 2,186,700 | 619.80 | | 29-Sep-09 | 594.95 | 614.45 | 591.00 | 610.05 | 3,573,000 | 610.05 | | 25-Sep-09 | 555.00 | 598.00 | 555.00 | 586.40 | 1,534,100 | 586.40 | | 24-Sep-09 | 588.00 | 609.30 | 582.00 | 597.30 | 3,401,600 | 597.30 | | 23-Sep-09 | 608.00 | 611.65 | 587.25 | 588.35 | 2,261,200 | 588.35 | | 22-Sep-09 | 589.95 | 606.00 | 582.25 | 600.60 | 1,881,600 | 600.60 | | 18-Sep-09 | 585.00 | 590.00 | 579.00 | 585.00 | 1,962,600 | 585.00 | | 17-Sep-09 | 575.00 | 588.00 | 573.00 | 581.00 | 2,641,600 | 581.00 | | 16-Sep-09 | 579.00 | 579.95 | 565.20 | 570.35 | 2,908,200 | 570.35 | | 15-Sep-09 | 564.00 | 575.70 | 562.00 | 571.50 | 2,154,000 | 571.50 | | 14-Sep-09 | 533.65 | 563.90 | 533.65 | 562.00 | 1,600,400 | 562.00 | | 11-Sep-09 | 561.00 | 569.00 | 555.50 | 559.70 | 4,565,100 | 559.70 | | 10-Sep-09 | 564.00 | 569.00 | 552.05 | 555.00 | 2,449,400 | 555.00 | | 9-Sep-09 | 556.00 | 564.80 | 543.15 | 560.45 | 3,766,000 | 560.45 | | 8-Sep-09 | 551.90 | 570.50 | 549.65 | 552.00 | 4,946,000 | 552.00 | | 7-Sep-09 | 535.80 | 553.55 | 533.60 | 551.50 | 2,962,800 | 551.50 | | 4-Sep-09 | 540.00 | 544.00 | 527.20 | 531.90 | 3,131,700 | 531.90 | | 3-Sep-09 | 539.90 | 544.40 | 530.45 | 533.00 | 3,898,300 | 533.00 | | 2-Sep-09 | 521.00 | 542.90 | 521.00 | 536.60 | 4,080,700 | 536.60 | | 1-Sep-09 | 535.00 | 536.35 | 519.10 | 526.60 | 4,931,000 | 526.60 | | 31-Aug-09 | 531.00 | 533.80 | 521.30 | 530.75 | 3,585,100 | 530.75 | | 28-Aug-09 | 545.75 | 550.00 | 531.10 | 540.40 | 2,281,500 | 540.40 | | 27-Aug-09 | 550.00 | 566.00 | 541.00 | 549.70 | 5,115,400 | 549.70 | | * Close price adjusted for dividends and splits. |
|
0.67% Nasdaq 
Historical Prices
