| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 160.35 | 160.78 | 159.50 | 160.57 | 264,900 | 160.57 | | 19-Nov-09 | 162.07 | 162.07 | 158.50 | 160.00 | 276,300 | 160.00 | | 18-Nov-09 | 165.44 | 165.52 | 162.47 | 163.94 | 273,400 | 163.94 | | 17-Nov-09 | 165.96 | 166.75 | 164.47 | 166.63 | 222,400 | 166.63 | | 16-Nov-09 | 164.40 | 166.91 | 164.16 | 166.46 | 239,800 | 166.46 | | 13-Nov-09 | 161.00 | 163.41 | 160.42 | 162.05 | 201,000 | 162.05 | | 12-Nov-09 | 160.61 | 162.14 | 157.35 | 158.28 | 375,300 | 158.28 | | 11-Nov-09 | 166.34 | 166.34 | 162.77 | 163.72 | 293,000 | 163.72 | | 10-Nov-09 | 162.49 | 163.12 | 160.50 | 163.02 | 228,300 | 163.02 | | 9-Nov-09 | 162.82 | 164.05 | 161.84 | 163.75 | 235,700 | 163.75 | | 6-Nov-09 | 157.09 | 159.97 | 155.50 | 158.32 | 257,400 | 158.32 | | 5-Nov-09 | 154.31 | 156.82 | 153.88 | 156.67 | 218,600 | 156.67 | | 4-Nov-09 | 153.13 | 156.25 | 153.09 | 153.35 | 249,300 | 153.35 | | 3-Nov-09 | 147.01 | 151.93 | 147.01 | 151.79 | 313,400 | 151.79 | | 2-Nov-09 | 152.95 | 154.70 | 149.76 | 152.18 | 393,200 | 152.18 | | 30-Oct-09 | 155.00 | 155.44 | 148.03 | 148.94 | 447,400 | 148.94 | | 29-Oct-09 | 150.02 | 156.23 | 150.02 | 155.18 | 496,300 | 155.18 | | 28-Oct-09 | 154.81 | 154.81 | 149.43 | 150.02 | 447,900 | 150.02 | | 27-Oct-09 | 160.43 | 161.80 | 157.88 | 159.04 | 279,800 | 159.04 | | 26-Oct-09 | 165.29 | 166.40 | 160.37 | 160.71 | 353,100 | 160.71 | | 23-Oct-09 | 165.93 | 167.15 | 161.65 | 162.83 | 514,300 | 162.83 | | 22-Oct-09 | 157.18 | 159.89 | 157.05 | 159.57 | 213,100 | 159.57 | | 21-Oct-09 | 158.03 | 160.50 | 155.62 | 156.57 | 261,600 | 156.57 | | 20-Oct-09 | 160.94 | 161.68 | 157.69 | 158.91 | 331,400 | 158.91 | | 19-Oct-09 | 159.72 | 162.53 | 158.60 | 162.34 | 467,100 | 162.34 | | 16-Oct-09 | 154.60 | 154.83 | 152.36 | 153.83 | 336,400 | 153.83 | | 15-Oct-09 | 154.72 | 158.14 | 154.43 | 157.92 | 322,300 | 157.92 | | 14-Oct-09 | 154.02 | 156.37 | 152.96 | 156.13 | 341,200 | 156.13 | | 13-Oct-09 | 147.58 | 149.10 | 146.11 | 148.65 | 222,300 | 148.65 | | 12-Oct-09 | 146.35 | 146.96 | 144.60 | 144.99 | 133,300 | 144.99 | | 9-Oct-09 | 145.85 | 146.70 | 144.38 | 145.59 | 276,300 | 145.59 | | 8-Oct-09 | 142.00 | 145.03 | 141.86 | 144.54 | 453,000 | 144.54 | | 7-Oct-09 | 141.24 | 141.59 | 139.36 | 140.35 | 205,200 | 140.35 | | 6-Oct-09 | 140.00 | 141.79 | 139.52 | 141.02 | 420,000 | 141.02 | | 5-Oct-09 | 134.90 | 138.82 | 134.73 | 138.03 | 629,300 | 138.03 | | 2-Oct-09 | 130.34 | 132.71 | 128.74 | 131.22 | 307,500 | 131.22 | | 1-Oct-09 | 134.78 | 135.48 | 131.00 | 131.15 | 335,900 | 131.15 | | 30-Sep-09 | 135.30 | 136.00 | 132.78 | 135.43 | 393,900 | 135.43 | | 29-Sep-09 | 137.21 | 138.46 | 136.07 | 136.88 | 253,900 | 136.88 | | 28-Sep-09 | 134.66 | 137.10 | 133.51 | 135.99 | 495,500 | 135.99 | | 25-Sep-09 | 133.19 | 135.26 | 133.18 | 134.58 | 400,000 | 134.58 | | 24-Sep-09 | 136.36 | 136.36 | 132.10 | 133.23 | 342,600 | 133.23 | | 23-Sep-09 | 140.50 | 140.52 | 137.37 | 137.49 | 334,500 | 137.49 | | 22-Sep-09 | 141.94 | 141.94 | 140.14 | 141.38 | 211,200 | 141.38 | | 21-Sep-09 | 139.05 | 139.20 | 137.28 | 138.44 | 245,700 | 138.44 | | 18-Sep-09 | 140.32 | 141.50 | 139.56 | 140.73 | 217,400 | 140.73 | | 17-Sep-09 | 141.32 | 142.75 | 139.01 | 140.05 | 415,600 | 140.05 | | 16-Sep-09 | 140.50 | 142.00 | 139.06 | 142.00 | 465,000 | 142.00 | | 15-Sep-09 | 138.40 | 139.57 | 137.86 | 139.34 | 344,400 | 139.34 | | 14-Sep-09 | 139.66 | 141.33 | 138.15 | 141.16 | 160,900 | 141.16 | | 11-Sep-09 | 142.60 | 143.16 | 140.45 | 140.67 | 284,000 | 140.67 | | 10-Sep-09 | 139.11 | 140.60 | 138.19 | 140.53 | 217,100 | 140.53 | | 9-Sep-09 | 138.47 | 139.60 | 137.14 | 138.49 | 327,700 | 138.49 | | 8-Sep-09 | 139.88 | 139.88 | 138.23 | 139.39 | 373,600 | 139.39 | | 4-Sep-09 | 131.92 | 133.78 | 131.06 | 133.44 | 310,500 | 133.44 | | 4-Sep-09 | $ 2.58 Dividend | | 3-Sep-09 | 131.78 | 131.80 | 129.64 | 131.50 | 245,300 | 128.92 | | 2-Sep-09 | 129.34 | 130.31 | 128.00 | 129.14 | 243,700 | 126.61 | | 1-Sep-09 | 130.86 | 132.49 | 127.69 | 128.15 | 456,300 | 125.64 | | 31-Aug-09 | 130.94 | 131.27 | 129.64 | 130.65 | 243,200 | 128.09 | | 28-Aug-09 | 134.02 | 135.64 | 132.50 | 133.19 | 218,700 | 130.58 | | 27-Aug-09 | 133.98 | 134.00 | 130.67 | 133.37 | 506,900 | 130.75 | | 26-Aug-09 | 138.28 | 138.28 | 135.36 | 137.19 | 335,500 | 134.50 | | 25-Aug-09 | 138.05 | 138.26 | 135.80 | 136.05 | 393,000 | 133.38 | | 24-Aug-09 | 137.23 | 138.49 | 135.82 | 136.27 | 402,100 | 133.60 | | 21-Aug-09 | 134.05 | 136.63 | 133.74 | 135.99 | 400,800 | 133.32 | | 20-Aug-09 | 131.64 | 134.48 | 131.64 | 134.00 | 249,900 | 131.37 | | * Close price adjusted for dividends and splits. |
|
| |
|