| Date | Open | High | Low | Close | Volume | Adj Close* | | 18-Dec-09 | 700.00 | 700.00 | 700.00 | 707.45 | 3,300 | 707.45 | | 17-Dec-09 | 725.00 | 725.00 | 720.00 | 720.00 | 7,000 | 720.00 | | 16-Dec-09 | 754.75 | 754.75 | 754.75 | 754.75 | 500 | 754.75 | | 15-Dec-09 | 759.00 | 759.00 | 759.00 | 759.00 | 200 | 759.00 | | 14-Dec-09 | 738.00 | 738.00 | 738.00 | 738.00 | 7,300 | 738.00 | | 11-Dec-09 | 752.00 | 752.00 | 750.00 | 750.00 | 5,000 | 750.00 | | 9-Dec-09 | 745.00 | 770.00 | 745.00 | 768.75 | 5,600 | 768.75 | | 8-Dec-09 | 739.00 | 739.00 | 739.00 | 739.00 | 5,200 | 739.00 | | 7-Dec-09 | 765.00 | 765.00 | 760.00 | 765.00 | 4,500 | 765.00 | | 4-Dec-09 | 810.00 | 810.00 | 780.00 | 781.05 | 7,700 | 781.05 | | 3-Dec-09 | 820.00 | 820.00 | 820.00 | 839.45 | 1,900 | 839.45 | | 2-Dec-09 | 850.00 | 850.00 | 850.00 | 850.00 | 6,400 | 850.00 | | 1-Dec-09 | 825.00 | 825.00 | 820.00 | 820.00 | 800 | 820.00 | | 30-Nov-09 | 816.45 | 816.45 | 816.45 | 816.45 | 500 | 816.45 | | 27-Nov-09 | 790.00 | 810.00 | 785.00 | 791.00 | 12,600 | 791.00 | | 26-Nov-09 | 805.00 | 815.00 | 805.00 | 815.00 | 5,600 | 815.00 | | 25-Nov-09 | 800.00 | 800.00 | 800.00 | 803.00 | 6,100 | 803.00 | | 24-Nov-09 | 815.00 | 815.00 | 815.00 | 804.50 | 2,800 | 804.50 | | 23-Nov-09 | 810.00 | 820.00 | 810.00 | 813.00 | 7,800 | 813.00 | | 20-Nov-09 | 785.00 | 800.00 | 785.00 | 780.25 | 9,800 | 780.25 | | 19-Nov-09 | 770.00 | 770.00 | 770.00 | 769.50 | 12,300 | 769.50 | | 18-Nov-09 | 775.00 | 790.00 | 775.00 | 796.25 | 1,900 | 796.25 | | 17-Nov-09 | 765.00 | 765.00 | 765.00 | 759.70 | 5,800 | 759.70 | | 16-Nov-09 | 773.00 | 773.00 | 773.00 | 772.00 | 9,600 | 772.00 | | 13-Nov-09 | 738.00 | 738.00 | 738.00 | 738.00 | 3,900 | 738.00 | | 12-Nov-09 | 760.00 | 760.00 | 750.00 | 750.00 | 10,000 | 750.00 | | 11-Nov-09 | 767.00 | 775.00 | 767.00 | 775.00 | 2,000 | 775.00 | | 10-Nov-09 | 769.00 | 769.50 | 769.00 | 763.50 | 7,000 | 763.50 | | 9-Nov-09 | 748.35 | 748.35 | 748.35 | 748.35 | 3,500 | 748.35 | | 6-Nov-09 | 727.00 | 727.00 | 727.00 | 727.00 | 1,500 | 727.00 | | 5-Nov-09 | 727.00 | 727.00 | 727.00 | 727.00 | 200 | 727.00 | | 4-Nov-09 | 735.00 | 735.00 | 707.00 | 707.00 | 8,400 | 707.00 | | 3-Nov-09 | 650.00 | 690.00 | 637.00 | 692.50 | 5,700 | 692.50 | | 2-Nov-09 | 660.00 | 670.00 | 660.00 | 670.00 | 1,900 | 670.00 | | 30-Oct-09 | 642.00 | 642.00 | 640.00 | 634.00 | 3,800 | 634.00 | | 29-Oct-09 | 650.00 | 658.00 | 650.00 | 658.00 | 6,900 | 658.00 | | 28-Oct-09 | 683.00 | 683.00 | 675.00 | 665.25 | 4,500 | 665.25 | | 27-Oct-09 | 680.00 | 680.00 | 670.00 | 675.00 | 10,700 | 675.00 | | 26-Oct-09 | 715.00 | 715.00 | 715.00 | 715.00 | 2,500 | 715.00 | | 23-Oct-09 | 735.00 | 736.00 | 708.00 | 708.00 | 5,600 | 708.00 | | 22-Oct-09 | 720.25 | 720.25 | 720.25 | 720.25 | 700 | 720.25 | | 21-Oct-09 | 721.00 | 740.00 | 720.00 | 738.00 | 6,100 | 738.00 | | 20-Oct-09 | 735.00 | 735.00 | 735.00 | 749.75 | 1,900 | 749.75 | | 19-Oct-09 | 750.00 | 750.00 | 750.00 | 765.50 | 3,400 | 765.50 | | 16-Oct-09 | 730.00 | 737.00 | 725.00 | 720.25 | 3,000 | 720.25 | | 15-Oct-09 | 765.00 | 765.00 | 750.00 | 750.00 | 130,900 | 750.00 | | 14-Oct-09 | 800.50 | 800.50 | 800.50 | 800.50 | 3,700 | 800.50 | | 13-Oct-09 | 770.00 | 800.00 | 770.00 | 785.00 | 6,800 | 785.00 | | 12-Oct-09 | 780.00 | 795.00 | 780.00 | 795.00 | 12,700 | 795.00 | | 9-Oct-09 | 760.00 | 760.00 | 760.00 | 764.75 | 7,700 | 764.75 | | 8-Oct-09 | 730.00 | 750.00 | 730.00 | 755.00 | 8,900 | 755.00 | | 7-Oct-09 | 709.00 | 709.00 | 709.00 | 709.00 | 2,700 | 709.00 | | 6-Oct-09 | 631.00 | 700.00 | 631.00 | 711.40 | 15,300 | 711.40 | | 5-Oct-09 | 635.00 | 635.00 | 615.00 | 635.00 | 16,000 | 635.00 | | 2-Oct-09 | 625.25 | 625.25 | 625.25 | 625.25 | 3,000 | 625.25 | | 1-Oct-09 | 660.00 | 660.00 | 641.00 | 643.85 | 7,200 | 643.85 | | 30-Sep-09 | 650.00 | 650.00 | 650.00 | 659.30 | 3,700 | 659.30 | | 29-Sep-09 | 630.00 | 630.00 | 630.00 | 630.00 | 3,500 | 630.00 | | 28-Sep-09 | 615.00 | 640.00 | 615.00 | 628.75 | 2,100 | 628.75 | | 25-Sep-09 | 644.75 | 644.75 | 644.75 | 644.75 | 3,000 | 644.75 | | 24-Sep-09 | 645.00 | 645.00 | 630.00 | 633.00 | 10,100 | 633.00 | | 23-Sep-09 | 650.00 | 650.00 | 650.00 | 650.00 | 1,400 | 650.00 | | 22-Sep-09 | 670.00 | 670.00 | 670.00 | 670.00 | 1,800 | 670.00 | | 21-Sep-09 | 640.00 | 652.00 | 640.00 | 652.00 | 6,300 | 652.00 | | 18-Sep-09 | 680.00 | 680.00 | 650.00 | 679.50 | 20,600 | 679.50 | | 17-Sep-09 | 674.50 | 674.50 | 674.50 | 674.50 | 2,000 | 674.50 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.20% Nasdaq 
15.05 (2.08%) 
Historical Prices
