| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 104.83 | 105.76 | 104.83 | 105.18 | 10,000 | 105.18 | | 23-Nov-09 | 104.95 | 105.79 | 104.95 | 105.19 | 4,600 | 105.19 | | 20-Nov-09 | 105.64 | 105.82 | 104.75 | 105.54 | 8,000 | 105.54 | | 19-Nov-09 | 105.59 | 105.78 | 105.15 | 105.50 | 2,800 | 105.50 | | 18-Nov-09 | 104.66 | 105.84 | 104.66 | 105.00 | 9,000 | 105.00 | | 17-Nov-09 | 104.71 | 105.50 | 104.71 | 105.30 | 5,900 | 105.30 | | 16-Nov-09 | 104.82 | 105.40 | 104.66 | 104.66 | 4,300 | 104.66 | | 13-Nov-09 | 104.80 | 105.30 | 104.80 | 104.85 | 6,700 | 104.85 | | 12-Nov-09 | 105.42 | 105.70 | 104.92 | 104.92 | 2,700 | 104.92 | | 11-Nov-09 | 105.96 | 105.96 | 105.25 | 105.95 | 5,600 | 105.95 | | 10-Nov-09 | 105.56 | 105.58 | 104.94 | 105.58 | 2,700 | 105.58 | | 9-Nov-09 | 105.50 | 106.07 | 105.50 | 105.51 | 9,900 | 105.51 | | 6-Nov-09 | 105.80 | 105.80 | 105.58 | 105.77 | 5,100 | 105.77 | | 5-Nov-09 | 105.67 | 105.93 | 104.90 | 105.50 | 7,400 | 105.50 | | 4-Nov-09 | 105.79 | 106.13 | 105.70 | 105.75 | 5,200 | 105.75 | | 3-Nov-09 | 105.66 | 105.79 | 105.41 | 105.46 | 6,100 | 105.46 | | 2-Nov-09 | 105.77 | 105.95 | 104.66 | 104.66 | 14,100 | 104.66 | | 2-Nov-09 | $ 0.336 Dividend | | 30-Oct-09 | 106.09 | 106.10 | 105.82 | 106.04 | 2,500 | 105.70 | | 29-Oct-09 | 106.62 | 106.64 | 105.91 | 106.33 | 4,300 | 105.99 | | 28-Oct-09 | 106.73 | 106.85 | 105.76 | 106.60 | 8,400 | 106.26 | | 27-Oct-09 | 106.78 | 106.79 | 105.75 | 106.11 | 4,000 | 105.77 | | 26-Oct-09 | 106.49 | 106.87 | 105.68 | 106.75 | 3,900 | 106.41 | | 23-Oct-09 | 107.06 | 107.06 | 106.00 | 106.86 | 3,400 | 106.52 | | 22-Oct-09 | 107.10 | 107.10 | 106.07 | 106.80 | 7,700 | 106.46 | | 21-Oct-09 | 105.99 | 106.85 | 105.72 | 106.69 | 9,600 | 106.35 | | 20-Oct-09 | 105.77 | 106.00 | 105.77 | 106.00 | 3,700 | 105.66 | | 19-Oct-09 | 106.00 | 106.59 | 105.77 | 105.77 | 6,400 | 105.43 | | 16-Oct-09 | 106.86 | 107.28 | 105.66 | 105.66 | 9,600 | 105.33 | | 15-Oct-09 | 106.88 | 107.20 | 105.92 | 106.95 | 11,800 | 106.61 | | 14-Oct-09 | 107.53 | 107.53 | 106.29 | 106.97 | 4,500 | 106.63 | | 13-Oct-09 | 108.31 | 108.31 | 107.33 | 107.96 | 6,200 | 107.62 | | 12-Oct-09 | 107.36 | 108.50 | 106.71 | 108.40 | 11,300 | 108.06 | | 9-Oct-09 | 108.63 | 108.63 | 107.39 | 108.35 | 5,900 | 108.01 | | 8-Oct-09 | 108.87 | 110.05 | 108.20 | 108.20 | 6,800 | 107.86 | | 7-Oct-09 | 110.49 | 110.49 | 108.34 | 109.46 | 5,200 | 109.11 | | 6-Oct-09 | 109.88 | 110.31 | 109.03 | 109.18 | 5,800 | 108.83 | | 5-Oct-09 | 108.40 | 108.80 | 108.34 | 108.77 | 3,300 | 108.43 | | 2-Oct-09 | 109.83 | 109.89 | 108.40 | 109.00 | 2,200 | 108.65 | | 1-Oct-09 | 109.17 | 110.28 | 108.22 | 108.38 | 11,900 | 108.04 | | 1-Oct-09 | $ 0.317 Dividend | | 30-Sep-09 | 109.94 | 109.95 | 108.15 | 108.20 | 4,300 | 107.54 | | 29-Sep-09 | 109.24 | 109.86 | 108.17 | 108.18 | 5,900 | 107.52 | | 28-Sep-09 | 109.25 | 110.00 | 107.70 | 108.59 | 15,200 | 107.93 | | 25-Sep-09 | 109.05 | 110.00 | 109.05 | 109.60 | 10,800 | 108.93 | | 24-Sep-09 | 108.94 | 109.98 | 108.93 | 109.91 | 6,000 | 109.24 | | 23-Sep-09 | 109.50 | 109.67 | 109.19 | 109.54 | 3,600 | 108.87 | | 22-Sep-09 | 109.45 | 109.50 | 109.45 | 109.50 | 2,700 | 108.83 | | 21-Sep-09 | 109.50 | 109.50 | 108.81 | 109.49 | 5,800 | 108.82 | | 18-Sep-09 | 109.10 | 109.49 | 108.20 | 109.25 | 4,200 | 108.58 | | 17-Sep-09 | 108.82 | 109.09 | 108.50 | 108.89 | 9,900 | 108.23 | | 16-Sep-09 | 108.75 | 109.09 | 108.00 | 108.00 | 5,200 | 107.34 | | 15-Sep-09 | 108.72 | 108.89 | 108.50 | 108.50 | 2,800 | 107.84 | | 14-Sep-09 | 109.50 | 109.50 | 107.60 | 108.86 | 1,700 | 108.20 | | 11-Sep-09 | 108.23 | 109.25 | 107.25 | 109.13 | 2,300 | 108.47 | | 10-Sep-09 | 108.10 | 108.50 | 107.96 | 108.49 | 6,500 | 107.83 | | 9-Sep-09 | 108.99 | 109.00 | 106.78 | 108.08 | 1,600 | 107.42 | | 8-Sep-09 | 107.35 | 109.23 | 106.50 | 109.00 | 5,300 | 108.34 | | 4-Sep-09 | 106.33 | 107.35 | 106.19 | 107.29 | 8,500 | 106.64 | | 3-Sep-09 | 106.31 | 107.42 | 106.21 | 106.60 | 8,000 | 105.95 | | 2-Sep-09 | 107.24 | 109.47 | 106.04 | 107.43 | 2,700 | 106.78 | | 1-Sep-09 | 107.55 | 107.75 | 106.00 | 107.22 | 9,000 | 106.57 | | 31-Aug-09 | 106.35 | 110.59 | 106.35 | 108.31 | 64,900 | 107.65 | | 28-Aug-09 | 106.44 | 106.61 | 106.05 | 106.05 | 9,400 | 105.40 | | 27-Aug-09 | 106.02 | 107.45 | 104.94 | 107.23 | 16,200 | 106.58 | | 26-Aug-09 | 106.00 | 106.00 | 105.02 | 105.93 | 8,300 | 105.28 | | 25-Aug-09 | 105.84 | 105.99 | 105.33 | 105.33 | 4,200 | 104.69 | | 24-Aug-09 | 106.84 | 106.84 | 103.43 | 105.33 | 11,400 | 104.69 | | * Close price adjusted for dividends and splits. |
|
| |
|