| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 67.45 | 70.39 | 67.45 | 69.55 | 859,800 | 69.55 | | 23-Nov-09 | 64.15 | 67.73 | 63.02 | 66.74 | 657,800 | 66.74 | | 20-Nov-09 | 67.87 | 68.31 | 66.39 | 66.72 | 734,100 | 66.72 | | 19-Nov-09 | 63.17 | 66.98 | 63.17 | 65.78 | 836,700 | 65.78 | | 18-Nov-09 | 62.00 | 64.18 | 61.38 | 62.48 | 862,900 | 62.48 | | 17-Nov-09 | 64.34 | 64.80 | 62.27 | 63.14 | 758,800 | 63.14 | | 16-Nov-09 | 67.04 | 67.20 | 62.81 | 63.65 | 901,700 | 63.65 | | 13-Nov-09 | 68.02 | 69.23 | 66.67 | 67.81 | 740,200 | 67.81 | | 12-Nov-09 | 64.59 | 67.62 | 63.87 | 67.30 | 998,000 | 67.30 | | 11-Nov-09 | 62.18 | 64.25 | 61.65 | 63.01 | 627,000 | 63.01 | | 10-Nov-09 | 62.37 | 65.36 | 60.84 | 63.17 | 907,900 | 63.17 | | 9-Nov-09 | 63.52 | 63.75 | 61.41 | 63.04 | 841,300 | 63.04 | | 6-Nov-09 | 65.05 | 67.35 | 63.50 | 65.77 | 1,050,200 | 65.77 | | 5-Nov-09 | 61.81 | 62.81 | 60.89 | 61.98 | 525,700 | 61.98 | | 4-Nov-09 | 61.31 | 62.55 | 59.89 | 61.54 | 990,300 | 61.54 | | 3-Nov-09 | 66.91 | 67.22 | 62.14 | 62.70 | 1,065,800 | 62.70 | | 2-Nov-09 | 67.14 | 67.50 | 64.10 | 64.83 | 848,000 | 64.83 | | 30-Oct-09 | 61.77 | 67.19 | 61.04 | 66.93 | 1,707,300 | 66.93 | | 29-Oct-09 | 63.39 | 63.84 | 59.11 | 60.21 | 1,349,900 | 60.21 | | 28-Oct-09 | 62.93 | 66.55 | 62.05 | 66.33 | 1,378,200 | 66.33 | | 27-Oct-09 | 62.91 | 65.06 | 60.68 | 61.65 | 1,117,100 | 61.65 | | 26-Oct-09 | 58.30 | 64.64 | 56.55 | 63.47 | 1,303,100 | 63.47 | | 23-Oct-09 | 57.23 | 60.44 | 57.01 | 59.97 | 875,500 | 59.97 | | 22-Oct-09 | 58.35 | 60.35 | 57.11 | 57.51 | 1,120,900 | 57.51 | | 21-Oct-09 | 63.70 | 63.90 | 55.59 | 58.23 | 1,968,100 | 58.23 | | 20-Oct-09 | 60.33 | 63.90 | 60.32 | 62.26 | 946,800 | 62.26 | | 19-Oct-09 | 63.00 | 63.39 | 60.09 | 60.99 | 1,000,200 | 60.99 | | 16-Oct-09 | 64.68 | 66.23 | 62.00 | 62.37 | 1,148,900 | 62.37 | | 15-Oct-09 | 69.53 | 70.42 | 63.69 | 64.46 | 1,711,500 | 64.46 | | 14-Oct-09 | 70.87 | 71.79 | 69.75 | 70.15 | 978,900 | 70.15 | | 13-Oct-09 | 73.05 | 74.86 | 71.96 | 72.25 | 1,182,900 | 72.25 | | 12-Oct-09 | 73.91 | 75.00 | 73.20 | 74.63 | 690,700 | 74.63 | | 9-Oct-09 | 78.08 | 79.85 | 76.60 | 76.77 | 1,137,800 | 76.77 | | 8-Oct-09 | 83.31 | 83.66 | 76.32 | 78.84 | 1,019,800 | 78.84 | | 7-Oct-09 | 79.41 | 84.64 | 78.89 | 82.53 | 868,000 | 82.53 | | 6-Oct-09 | 80.13 | 81.00 | 77.83 | 79.83 | 587,800 | 79.83 | | 5-Oct-09 | 84.55 | 86.67 | 80.15 | 81.64 | 555,400 | 81.64 | | 2-Oct-09 | 84.43 | 84.86 | 81.48 | 82.68 | 809,100 | 82.68 | | 1-Oct-09 | 81.06 | 84.15 | 79.74 | 81.20 | 1,022,900 | 81.20 | | 30-Sep-09 | 88.38 | 90.84 | 80.58 | 81.50 | 1,685,900 | 81.50 | | 29-Sep-09 | 90.48 | 91.67 | 88.44 | 89.74 | 604,900 | 89.74 | | 28-Sep-09 | 91.24 | 91.38 | 87.87 | 89.08 | 375,300 | 89.08 | | 25-Sep-09 | 91.65 | 92.55 | 88.90 | 91.33 | 612,100 | 91.33 | | 24-Sep-09 | 87.24 | 92.34 | 86.77 | 91.17 | 984,600 | 91.17 | | 23-Sep-09 | 78.67 | 86.21 | 78.67 | 86.06 | 1,191,900 | 86.06 | | 22-Sep-09 | 78.34 | 80.00 | 77.60 | 77.99 | 508,900 | 77.99 | | 21-Sep-09 | 81.68 | 83.81 | 81.40 | 82.79 | 635,800 | 82.79 | | 18-Sep-09 | 75.65 | 77.46 | 75.21 | 77.08 | 410,500 | 77.08 | | 17-Sep-09 | 76.46 | 76.67 | 74.01 | 75.68 | 460,600 | 75.68 | | 16-Sep-09 | 79.09 | 80.14 | 75.51 | 76.12 | 598,600 | 76.12 | | 15-Sep-09 | 82.39 | 84.55 | 78.70 | 79.30 | 493,400 | 79.30 | | 14-Sep-09 | 84.27 | 84.50 | 82.36 | 83.45 | 386,800 | 83.45 | | 11-Sep-09 | 75.58 | 84.09 | 75.18 | 82.81 | 643,300 | 82.81 | | 10-Sep-09 | 78.40 | 79.26 | 75.85 | 76.28 | 563,800 | 76.28 | | 9-Sep-09 | 77.57 | 78.70 | 75.41 | 77.92 | 524,300 | 77.92 | | 8-Sep-09 | 79.90 | 81.43 | 77.16 | 78.18 | 705,000 | 78.18 | | 4-Sep-09 | 86.47 | 87.30 | 84.69 | 85.96 | 527,300 | 85.96 | | 3-Sep-09 | 84.18 | 86.29 | 83.60 | 85.04 | 435,300 | 85.04 | | 2-Sep-09 | 86.13 | 87.66 | 84.00 | 85.50 | 564,500 | 85.50 | | 1-Sep-09 | 81.20 | 85.58 | 77.84 | 85.09 | 953,600 | 85.09 | | 31-Aug-09 | 79.51 | 82.75 | 79.37 | 81.55 | 786,000 | 81.55 | | 28-Aug-09 | 73.90 | 76.99 | 73.30 | 74.91 | 707,700 | 74.91 | | 27-Aug-09 | 79.59 | 81.24 | 74.71 | 74.85 | 832,900 | 74.85 | | 26-Aug-09 | 78.89 | 79.50 | 77.15 | 77.84 | 820,900 | 77.84 | | 25-Aug-09 | 71.63 | 78.52 | 70.26 | 76.92 | 1,154,100 | 76.92 | | 24-Aug-09 | 71.02 | 72.44 | 70.53 | 72.44 | 669,100 | 72.44 | | * Close price adjusted for dividends and splits. |
|