| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 77.65 | 77.65 | 76.80 | 77.11 | 601,600 | 77.11 | | 8-Feb-10 | 77.54 | 77.76 | 76.61 | 76.96 | 519,400 | 76.96 | | 5-Feb-10 | 77.80 | 78.37 | 77.00 | 77.64 | 491,900 | 77.64 | | 4-Feb-10 | 80.91 | 80.98 | 77.75 | 78.35 | 895,500 | 78.35 | | 3-Feb-10 | 81.05 | 82.10 | 80.78 | 81.63 | 362,500 | 81.63 | | 2-Feb-10 | 79.70 | 81.59 | 78.85 | 81.37 | 860,100 | 81.37 | | 1-Feb-10 | 79.34 | 79.64 | 77.53 | 79.43 | 891,000 | 79.43 | | 29-Jan-10 | 81.47 | 81.52 | 78.97 | 78.97 | 622,800 | 78.97 | | 28-Jan-10 | 82.76 | 82.76 | 81.20 | 81.60 | 862,000 | 81.60 | | 27-Jan-10 | 85.55 | 85.70 | 83.39 | 84.20 | 704,200 | 84.20 | | 26-Jan-10 | 86.25 | 87.00 | 85.94 | 86.18 | 421,100 | 86.18 | | 25-Jan-10 | 88.96 | 89.00 | 86.58 | 86.61 | 320,200 | 86.61 | | 22-Jan-10 | 87.81 | 88.76 | 87.80 | 88.38 | 491,900 | 88.38 | | 21-Jan-10 | 87.34 | 88.65 | 87.27 | 87.74 | 464,100 | 87.74 | | 20-Jan-10 | 88.62 | 88.62 | 86.71 | 87.40 | 293,500 | 87.40 | | 19-Jan-10 | 88.06 | 88.98 | 87.45 | 88.90 | 728,700 | 88.90 | | 15-Jan-10 | 89.20 | 89.42 | 87.22 | 87.85 | 234,600 | 87.85 | | 14-Jan-10 | 88.21 | 89.46 | 88.21 | 89.24 | 226,400 | 89.24 | | 13-Jan-10 | 87.48 | 88.90 | 87.30 | 88.57 | 335,800 | 88.57 | | 12-Jan-10 | 88.19 | 88.45 | 87.01 | 87.50 | 403,800 | 87.50 | | 11-Jan-10 | 89.11 | 89.53 | 88.15 | 88.70 | 361,400 | 88.70 | | 8-Jan-10 | 88.53 | 89.52 | 88.39 | 89.08 | 550,500 | 89.08 | | 7-Jan-10 | 89.13 | 89.65 | 88.82 | 88.93 | 198,200 | 88.93 | | 6-Jan-10 | 89.08 | 89.80 | 88.85 | 89.34 | 166,800 | 89.34 | | 5-Jan-10 | 89.67 | 89.69 | 88.72 | 88.95 | 281,600 | 88.95 | | 4-Jan-10 | 88.65 | 89.79 | 88.02 | 89.67 | 215,600 | 89.67 | | 31-Dec-09 | 89.81 | 89.81 | 88.19 | 88.27 | 140,400 | 88.27 | | 30-Dec-09 | 89.82 | 90.36 | 89.29 | 89.65 | 138,600 | 89.65 | | 29-Dec-09 | 90.33 | 90.80 | 89.97 | 90.09 | 136,000 | 90.09 | | 28-Dec-09 | 90.58 | 90.81 | 89.90 | 90.07 | 213,100 | 90.07 | | 24-Dec-09 | 90.64 | 90.80 | 90.08 | 90.60 | 90,800 | 90.60 | | 23-Dec-09 | 89.70 | 90.78 | 89.22 | 90.37 | 295,700 | 90.37 | | 22-Dec-09 | 89.25 | 89.72 | 88.75 | 89.72 | 276,200 | 89.72 | | 21-Dec-09 | 88.43 | 89.67 | 88.43 | 89.40 | 209,500 | 89.40 | | 18-Dec-09 | 89.14 | 89.32 | 87.90 | 87.99 | 570,400 | 87.99 | | 17-Dec-09 | 88.62 | 89.18 | 88.07 | 88.80 | 209,600 | 88.80 | | 16-Dec-09 | 89.37 | 89.62 | 88.37 | 89.37 | 336,100 | 89.37 | | 15-Dec-09 | 89.68 | 89.90 | 88.55 | 89.22 | 449,000 | 89.22 | | 14-Dec-09 | 88.84 | 90.15 | 88.65 | 90.03 | 573,300 | 90.03 | | 11-Dec-09 | 89.07 | 89.15 | 88.36 | 88.49 | 395,700 | 88.49 | | 10-Dec-09 | 88.34 | 88.87 | 87.68 | 88.60 | 497,000 | 88.60 | | 9-Dec-09 | 89.83 | 89.98 | 87.95 | 88.35 | 463,200 | 88.35 | | 8-Dec-09 | 88.21 | 89.10 | 87.85 | 88.75 | 325,100 | 88.75 | | 7-Dec-09 | 88.68 | 89.33 | 88.16 | 88.92 | 559,000 | 88.92 | | 4-Dec-09 | 88.25 | 89.18 | 87.67 | 88.53 | 726,500 | 88.53 | | 3-Dec-09 | 86.65 | 87.40 | 86.39 | 87.05 | 252,800 | 87.05 | | 2-Dec-09 | 86.68 | 86.81 | 85.86 | 86.69 | 391,300 | 86.69 | | 1-Dec-09 | 85.96 | 86.89 | 85.91 | 86.52 | 353,600 | 86.52 | | 30-Nov-09 | 86.46 | 86.75 | 85.40 | 85.72 | 390,500 | 85.72 | | 27-Nov-09 | 86.30 | 87.08 | 85.64 | 86.70 | 140,600 | 86.70 | | 25-Nov-09 | 87.04 | 87.99 | 86.68 | 87.83 | 242,200 | 87.83 | | 24-Nov-09 | 86.57 | 87.53 | 85.91 | 87.31 | 406,200 | 87.31 | | 23-Nov-09 | 86.58 | 87.42 | 86.40 | 86.98 | 432,900 | 86.98 | | 20-Nov-09 | 84.70 | 86.47 | 84.66 | 86.23 | 437,300 | 86.23 | | 19-Nov-09 | 85.58 | 85.85 | 83.90 | 85.22 | 484,900 | 85.22 | | 18-Nov-09 | 86.32 | 86.76 | 85.43 | 85.84 | 394,800 | 85.84 | | 17-Nov-09 | 86.84 | 87.11 | 86.08 | 86.76 | 575,200 | 86.76 | | 16-Nov-09 | 86.97 | 87.42 | 86.05 | 87.37 | 612,000 | 87.37 | | 13-Nov-09 | 87.19 | 87.44 | 86.00 | 86.23 | 655,300 | 86.23 | | 12-Nov-09 | 84.92 | 86.89 | 84.02 | 86.00 | 1,397,500 | 86.00 | | 11-Nov-09 | 83.57 | 84.00 | 83.15 | 83.23 | 368,200 | 83.23 | | 10-Nov-09 | 82.75 | 83.13 | 81.95 | 83.10 | 375,800 | 83.10 | | 9-Nov-09 | 82.75 | 83.21 | 82.43 | 83.12 | 376,000 | 83.12 | | 6-Nov-09 | 81.39 | 82.65 | 81.39 | 82.20 | 389,400 | 82.20 | | 5-Nov-09 | 80.91 | 82.08 | 80.63 | 82.03 | 829,500 | 82.03 | | 4-Nov-09 | 79.78 | 81.46 | 79.37 | 80.19 | 775,800 | 80.19 | | * Close price adjusted for dividends and splits. |
|
| |
|