| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 299.29 | 299.29 | 294.26 | 295.45 | 1,900 | 295.45 | | 24-Nov-09 | 291.63 | 298.88 | 288.00 | 297.88 | 8,400 | 297.88 | | 23-Nov-09 | 279.72 | 293.70 | 279.72 | 292.02 | 9,500 | 292.02 | | 20-Nov-09 | 277.29 | 280.49 | 275.32 | 275.62 | 8,700 | 275.62 | | 19-Nov-09 | 288.86 | 288.86 | 279.00 | 279.00 | 4,600 | 279.00 | | 18-Nov-09 | 291.30 | 291.30 | 285.01 | 290.86 | 4,600 | 290.86 | | 17-Nov-09 | 295.93 | 301.00 | 289.15 | 290.81 | 11,900 | 290.81 | | 16-Nov-09 | 284.82 | 300.00 | 284.82 | 296.25 | 12,400 | 296.25 | | 13-Nov-09 | 278.85 | 282.82 | 276.70 | 282.82 | 3,700 | 282.82 | | 12-Nov-09 | 279.50 | 283.69 | 274.74 | 276.28 | 8,600 | 276.28 | | 11-Nov-09 | 274.57 | 279.50 | 270.62 | 279.50 | 6,900 | 279.50 | | 10-Nov-09 | 272.81 | 275.49 | 272.11 | 272.62 | 3,400 | 272.62 | | 9-Nov-09 | 269.07 | 275.47 | 268.84 | 275.47 | 5,600 | 275.47 | | 6-Nov-09 | 270.00 | 270.39 | 266.00 | 267.34 | 5,500 | 267.34 | | 5-Nov-09 | 267.90 | 271.93 | 260.15 | 271.93 | 10,200 | 271.93 | | 4-Nov-09 | 280.86 | 282.21 | 264.92 | 264.92 | 13,500 | 264.92 | | 3-Nov-09 | 271.73 | 279.40 | 271.73 | 279.40 | 4,700 | 279.40 | | 2-Nov-09 | 270.26 | 279.51 | 266.00 | 275.07 | 11,400 | 275.07 | | 30-Oct-09 | 273.00 | 276.50 | 264.92 | 264.92 | 10,200 | 264.92 | | 29-Oct-09 | 272.00 | 281.00 | 272.00 | 276.22 | 5,900 | 276.22 | | 28-Oct-09 | 278.51 | 280.01 | 269.24 | 269.34 | 6,300 | 269.34 | | 27-Oct-09 | 286.71 | 286.71 | 277.69 | 279.26 | 7,700 | 279.26 | | 26-Oct-09 | 290.75 | 295.50 | 284.33 | 285.48 | 6,200 | 285.48 | | 23-Oct-09 | 286.10 | 292.65 | 286.10 | 290.31 | 7,600 | 290.31 | | 22-Oct-09 | 285.94 | 291.40 | 285.70 | 286.15 | 5,200 | 286.15 | | 21-Oct-09 | 287.40 | 293.15 | 285.89 | 286.00 | 9,300 | 286.00 | | 20-Oct-09 | 293.11 | 294.21 | 284.70 | 286.93 | 8,700 | 286.93 | | 19-Oct-09 | 292.00 | 298.00 | 291.01 | 293.45 | 5,500 | 293.45 | | 16-Oct-09 | 293.00 | 295.39 | 290.00 | 290.00 | 7,700 | 290.00 | | 15-Oct-09 | 295.00 | 297.74 | 292.80 | 292.80 | 2,300 | 292.80 | | 14-Oct-09 | 297.75 | 299.16 | 293.72 | 297.00 | 4,000 | 297.00 | | 13-Oct-09 | 296.97 | 296.97 | 290.50 | 292.89 | 5,800 | 292.89 | | 12-Oct-09 | 298.53 | 302.28 | 294.00 | 296.22 | 4,100 | 296.22 | | 9-Oct-09 | 295.60 | 297.98 | 292.10 | 297.24 | 6,500 | 297.24 | | 8-Oct-09 | 297.00 | 302.89 | 293.07 | 296.82 | 9,700 | 296.82 | | 7-Oct-09 | 293.72 | 297.34 | 292.62 | 293.85 | 4,700 | 293.85 | | 6-Oct-09 | 299.51 | 302.50 | 289.45 | 291.85 | 10,000 | 291.85 | | 5-Oct-09 | 292.58 | 300.19 | 292.58 | 297.43 | 8,700 | 297.43 | | 2-Oct-09 | 290.07 | 295.98 | 290.00 | 290.58 | 8,600 | 290.58 | | 1-Oct-09 | 295.42 | 295.42 | 288.80 | 292.01 | 10,000 | 292.01 | | 30-Sep-09 | 304.26 | 304.26 | 289.75 | 295.88 | 17,700 | 295.88 | | 29-Sep-09 | 310.26 | 314.67 | 302.00 | 303.51 | 4,400 | 303.51 | | 28-Sep-09 | 297.45 | 315.53 | 294.48 | 309.51 | 9,600 | 309.51 | | 25-Sep-09 | 291.60 | 298.69 | 289.50 | 295.45 | 7,100 | 295.45 | | 24-Sep-09 | 311.08 | 314.50 | 291.85 | 291.85 | 15,200 | 291.85 | | 23-Sep-09 | 322.00 | 325.22 | 307.95 | 307.95 | 9,600 | 307.95 | | 22-Sep-09 | 315.00 | 322.14 | 311.50 | 321.70 | 8,600 | 321.70 | | 21-Sep-09 | 307.11 | 316.12 | 307.11 | 311.14 | 11,200 | 311.14 | | 18-Sep-09 | 289.01 | 321.76 | 289.01 | 309.00 | 24,600 | 309.00 | | 17-Sep-09 | 288.14 | 291.64 | 284.00 | 287.52 | 8,800 | 287.52 | | 16-Sep-09 | 285.74 | 290.38 | 284.42 | 290.00 | 6,500 | 290.00 | | 15-Sep-09 | 284.59 | 287.65 | 279.70 | 284.99 | 4,800 | 284.99 | | 14-Sep-09 | 278.02 | 286.96 | 276.32 | 285.68 | 4,500 | 285.68 | | 11-Sep-09 | 287.35 | 287.35 | 276.00 | 278.32 | 3,700 | 278.32 | | 10-Sep-09 | 289.03 | 291.00 | 284.63 | 288.28 | 8,200 | 288.28 | | 9-Sep-09 | 281.26 | 289.04 | 280.89 | 286.62 | 8,300 | 286.62 | | 8-Sep-09 | 273.27 | 282.51 | 273.27 | 281.25 | 7,200 | 281.25 | | 4-Sep-09 | 269.34 | 275.08 | 264.52 | 271.27 | 10,500 | 271.27 | | 3-Sep-09 | 265.46 | 271.86 | 259.51 | 271.43 | 7,300 | 271.43 | | 2-Sep-09 | 266.10 | 268.01 | 259.23 | 262.94 | 7,600 | 262.94 | | 1-Sep-09 | 281.18 | 288.18 | 263.91 | 264.67 | 10,500 | 264.67 | | 31-Aug-09 | 287.80 | 288.05 | 277.89 | 283.30 | 10,500 | 283.30 | | 28-Aug-09 | 288.30 | 292.92 | 286.01 | 289.78 | 6,300 | 289.78 | | 27-Aug-09 | 293.14 | 293.35 | 281.86 | 289.98 | 7,700 | 289.98 | | 26-Aug-09 | 288.05 | 294.82 | 279.26 | 293.89 | 11,400 | 293.89 | | 25-Aug-09 | 290.11 | 296.74 | 284.75 | 286.97 | 10,200 | 286.97 | | * Close price adjusted for dividends and splits. |
|
| |
|