| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 103.99 | 103.99 | 103.73 | 103.81 | 109,300 | 103.81 | | 19-Nov-09 | 103.90 | 104.01 | 103.55 | 103.86 | 108,500 | 103.86 | | 18-Nov-09 | 103.97 | 103.97 | 103.76 | 103.86 | 97,400 | 103.86 | | 17-Nov-09 | 103.94 | 103.99 | 103.52 | 103.98 | 117,700 | 103.98 | | 16-Nov-09 | 103.59 | 103.94 | 103.39 | 103.92 | 145,000 | 103.92 | | 13-Nov-09 | 103.69 | 103.69 | 103.28 | 103.45 | 92,400 | 103.45 | | 12-Nov-09 | 103.22 | 103.57 | 103.20 | 103.52 | 336,200 | 103.52 | | 11-Nov-09 | 103.48 | 103.64 | 102.96 | 103.53 | 110,800 | 103.53 | | 10-Nov-09 | 103.50 | 103.50 | 103.12 | 103.24 | 113,700 | 103.24 | | 9-Nov-09 | 103.33 | 103.33 | 102.98 | 103.18 | 193,200 | 103.18 | | 6-Nov-09 | 102.98 | 103.13 | 102.55 | 103.09 | 151,700 | 103.09 | | 5-Nov-09 | 103.03 | 103.08 | 102.48 | 102.81 | 188,300 | 102.81 | | 4-Nov-09 | 102.98 | 103.39 | 102.09 | 103.15 | 125,100 | 103.15 | | 3-Nov-09 | 103.06 | 103.46 | 102.81 | 102.94 | 79,400 | 102.94 | | 2-Nov-09 | 103.18 | 103.26 | 102.70 | 103.01 | 213,100 | 103.01 | | 2-Nov-09 | $ 0.409 Dividend | | 30-Oct-09 | 103.22 | 103.47 | 102.98 | 103.28 | 135,100 | 102.87 | | 29-Oct-09 | 103.06 | 103.09 | 102.80 | 103.07 | 88,900 | 102.66 | | 28-Oct-09 | 103.17 | 103.35 | 103.00 | 103.09 | 102,400 | 102.68 | | 27-Oct-09 | 102.84 | 103.20 | 102.32 | 103.19 | 126,100 | 102.78 | | 26-Oct-09 | 102.70 | 102.95 | 102.45 | 102.71 | 96,400 | 102.30 | | 23-Oct-09 | 102.79 | 102.79 | 102.48 | 102.78 | 148,700 | 102.37 | | 22-Oct-09 | 102.86 | 102.86 | 102.43 | 102.80 | 174,500 | 102.39 | | 21-Oct-09 | 102.84 | 102.88 | 102.43 | 102.80 | 152,000 | 102.39 | | 20-Oct-09 | 102.52 | 102.84 | 102.51 | 102.84 | 217,100 | 102.43 | | 19-Oct-09 | 102.33 | 102.43 | 102.09 | 102.21 | 217,000 | 101.81 | | 16-Oct-09 | 101.90 | 102.24 | 101.79 | 102.24 | 482,000 | 101.84 | | 15-Oct-09 | 102.36 | 102.36 | 101.81 | 101.89 | 134,100 | 101.49 | | 14-Oct-09 | 102.92 | 102.93 | 102.03 | 102.15 | 221,300 | 101.75 | | 13-Oct-09 | 102.49 | 102.55 | 102.16 | 102.53 | 167,000 | 102.12 | | 12-Oct-09 | 102.71 | 102.71 | 102.10 | 102.21 | 121,700 | 101.81 | | 9-Oct-09 | 103.02 | 103.02 | 101.98 | 102.00 | 285,700 | 101.60 | | 8-Oct-09 | 103.33 | 103.74 | 102.69 | 102.78 | 416,300 | 102.37 | | 7-Oct-09 | 103.06 | 103.24 | 102.89 | 103.05 | 136,600 | 102.64 | | 6-Oct-09 | 103.19 | 103.19 | 102.72 | 102.72 | 424,300 | 102.31 | | 5-Oct-09 | 103.40 | 103.41 | 102.85 | 103.22 | 175,900 | 102.81 | | 2-Oct-09 | 103.51 | 103.59 | 103.03 | 103.36 | 114,400 | 102.95 | | 1-Oct-09 | 103.25 | 103.47 | 103.12 | 103.44 | 705,800 | 103.03 | | 1-Oct-09 | $ 0.395 Dividend | | 30-Sep-09 | 103.46 | 103.65 | 103.35 | 103.50 | 158,300 | 102.70 | | 29-Sep-09 | 103.44 | 103.58 | 103.30 | 103.55 | 279,300 | 102.75 | | 28-Sep-09 | 103.35 | 103.51 | 103.00 | 103.51 | 162,500 | 102.71 | | 25-Sep-09 | 103.12 | 103.45 | 103.02 | 103.45 | 149,300 | 102.65 | | 24-Sep-09 | 103.28 | 103.41 | 103.13 | 103.41 | 139,900 | 102.61 | | 23-Sep-09 | 102.72 | 103.28 | 102.68 | 103.26 | 291,500 | 102.46 | | 22-Sep-09 | 102.92 | 103.03 | 102.56 | 103.00 | 283,500 | 102.20 | | 21-Sep-09 | 103.08 | 103.09 | 102.71 | 102.80 | 232,200 | 102.00 | | 18-Sep-09 | 103.02 | 103.11 | 102.63 | 102.84 | 154,400 | 102.04 | | 17-Sep-09 | 102.81 | 102.98 | 102.72 | 102.96 | 271,600 | 102.16 | | 16-Sep-09 | 102.78 | 103.00 | 102.43 | 102.86 | 660,600 | 102.06 | | 15-Sep-09 | 102.74 | 102.84 | 102.39 | 102.46 | 309,500 | 101.66 | | 14-Sep-09 | 102.82 | 103.18 | 102.48 | 102.54 | 164,400 | 101.74 | | 11-Sep-09 | 102.93 | 103.30 | 102.76 | 103.05 | 141,600 | 102.25 | | 10-Sep-09 | 102.58 | 103.00 | 102.37 | 102.93 | 140,900 | 102.13 | | 9-Sep-09 | 102.39 | 102.54 | 102.22 | 102.52 | 163,100 | 101.72 | | 8-Sep-09 | 102.34 | 102.56 | 102.29 | 102.36 | 285,900 | 101.57 | | 4-Sep-09 | 102.43 | 102.46 | 102.06 | 102.34 | 108,200 | 101.55 | | 3-Sep-09 | 102.38 | 102.66 | 102.05 | 102.48 | 165,900 | 101.68 | | 2-Sep-09 | 102.43 | 102.43 | 102.06 | 102.38 | 182,500 | 101.59 | | 1-Sep-09 | 102.12 | 102.33 | 101.63 | 102.27 | 254,300 | 101.48 | | 31-Aug-09 | 102.29 | 102.56 | 102.18 | 102.55 | 94,000 | 101.75 | | 28-Aug-09 | 101.99 | 102.39 | 101.82 | 102.32 | 179,200 | 101.53 | | 27-Aug-09 | 102.00 | 102.22 | 101.88 | 102.07 | 101,300 | 101.28 | | 26-Aug-09 | 102.10 | 102.14 | 101.82 | 102.14 | 121,300 | 101.35 | | 25-Aug-09 | 102.01 | 102.05 | 101.63 | 102.03 | 145,500 | 101.24 | | 24-Aug-09 | 101.61 | 101.90 | 101.18 | 101.90 | 174,700 | 101.11 | | 21-Aug-09 | 101.82 | 101.83 | 101.41 | 101.54 | 247,800 | 100.75 | | 20-Aug-09 | 101.77 | 101.91 | 101.51 | 101.90 | 254,000 | 101.11 | | * Close price adjusted for dividends and splits. |
|
| |
|