| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 79.09 | 79.13 | 78.04 | 78.06 | 290,800 | 78.06 | | 19-Nov-09 | 79.50 | 79.59 | 78.08 | 79.12 | 494,200 | 79.12 | | 18-Nov-09 | 80.73 | 81.75 | 80.39 | 81.02 | 696,500 | 81.02 | | 17-Nov-09 | 82.92 | 83.52 | 80.42 | 80.47 | 512,600 | 80.47 | | 16-Nov-09 | 82.37 | 83.89 | 82.35 | 83.21 | 330,400 | 83.21 | | 13-Nov-09 | 81.57 | 82.38 | 80.91 | 81.56 | 400,200 | 81.56 | | 12-Nov-09 | 81.65 | 82.20 | 80.87 | 81.42 | 277,400 | 81.42 | | 11-Nov-09 | 80.89 | 82.23 | 80.52 | 81.94 | 350,700 | 81.94 | | 10-Nov-09 | 79.45 | 80.98 | 78.81 | 80.39 | 449,400 | 80.39 | | 9-Nov-09 | 78.50 | 79.77 | 78.06 | 79.67 | 799,700 | 79.67 | | 6-Nov-09 | 78.32 | 78.73 | 76.73 | 77.32 | 396,200 | 77.32 | | 5-Nov-09 | 78.57 | 79.22 | 77.65 | 78.94 | 485,600 | 78.94 | | 4-Nov-09 | 78.70 | 79.97 | 77.46 | 77.50 | 1,087,600 | 77.50 | | 3-Nov-09 | 75.01 | 77.64 | 74.33 | 76.80 | 559,500 | 76.80 | | 2-Nov-09 | 75.48 | 76.57 | 73.74 | 75.86 | 434,500 | 75.86 | | 30-Oct-09 | 76.89 | 77.33 | 74.11 | 75.18 | 766,800 | 75.18 | | 29-Oct-09 | 76.44 | 77.55 | 75.24 | 77.35 | 559,800 | 77.35 | | 28-Oct-09 | 77.35 | 78.67 | 75.24 | 75.46 | 458,200 | 75.46 | | 27-Oct-09 | 77.60 | 78.13 | 76.39 | 77.55 | 487,900 | 77.55 | | 26-Oct-09 | 77.18 | 78.23 | 77.06 | 77.17 | 488,500 | 77.17 | | 23-Oct-09 | 77.88 | 77.95 | 76.26 | 76.97 | 334,200 | 76.97 | | 22-Oct-09 | 75.75 | 77.89 | 75.22 | 77.69 | 436,800 | 77.69 | | 21-Oct-09 | 77.64 | 79.14 | 75.72 | 75.72 | 472,700 | 75.72 | | 20-Oct-09 | 79.86 | 80.07 | 77.37 | 77.60 | 440,900 | 77.60 | | 19-Oct-09 | 78.01 | 80.48 | 78.01 | 80.03 | 537,300 | 80.03 | | 16-Oct-09 | 78.10 | 78.60 | 77.00 | 77.59 | 410,400 | 77.59 | | 15-Oct-09 | 79.67 | 79.69 | 78.16 | 78.88 | 457,400 | 78.88 | | 14-Oct-09 | 79.11 | 80.60 | 78.42 | 80.29 | 659,700 | 80.29 | | 13-Oct-09 | 77.67 | 78.16 | 76.25 | 77.56 | 330,700 | 77.56 | | 12-Oct-09 | 78.90 | 79.10 | 77.66 | 77.94 | 349,500 | 77.94 | | 9-Oct-09 | 77.55 | 79.11 | 77.20 | 78.66 | 390,000 | 78.66 | | 8-Oct-09 | 76.41 | 78.70 | 76.41 | 77.85 | 414,100 | 77.85 | | 7-Oct-09 | 75.69 | 76.60 | 74.61 | 75.73 | 268,700 | 75.73 | | 6-Oct-09 | 77.06 | 78.11 | 75.04 | 75.82 | 333,300 | 75.82 | | 5-Oct-09 | 75.42 | 77.35 | 74.94 | 76.69 | 315,000 | 76.69 | | 2-Oct-09 | 74.97 | 77.31 | 73.28 | 74.83 | 674,500 | 74.83 | | 1-Oct-09 | 79.36 | 79.61 | 75.66 | 75.70 | 654,400 | 75.70 | | 30-Sep-09 | 81.06 | 81.75 | 79.10 | 79.58 | 494,700 | 79.58 | | 29-Sep-09 | 81.73 | 82.46 | 80.25 | 80.47 | 325,900 | 80.47 | | 28-Sep-09 | 80.60 | 81.80 | 79.90 | 81.75 | 405,400 | 81.75 | | 28-Sep-09 | $ 1.03 Dividend | | 25-Sep-09 | 80.78 | 81.84 | 79.85 | 80.60 | 326,700 | 79.57 | | 24-Sep-09 | 83.10 | 83.73 | 79.87 | 81.15 | 521,200 | 80.11 | | 23-Sep-09 | 85.74 | 86.49 | 82.59 | 82.66 | 573,200 | 81.60 | | 22-Sep-09 | 84.87 | 86.36 | 84.50 | 86.06 | 427,700 | 84.96 | | 21-Sep-09 | 83.46 | 84.78 | 83.15 | 84.24 | 655,800 | 83.16 | | 18-Sep-09 | 83.33 | 85.88 | 82.92 | 84.32 | 1,101,500 | 83.24 | | 17-Sep-09 | 82.85 | 85.22 | 81.77 | 82.97 | 538,800 | 81.91 | | 16-Sep-09 | 78.08 | 83.09 | 78.08 | 83.09 | 1,322,100 | 82.03 | | 15-Sep-09 | 75.88 | 77.67 | 75.10 | 77.65 | 711,000 | 76.66 | | 14-Sep-09 | 74.39 | 76.29 | 74.10 | 76.16 | 457,000 | 75.19 | | 11-Sep-09 | 75.89 | 75.89 | 74.19 | 74.89 | 341,400 | 73.93 | | 10-Sep-09 | 75.11 | 75.58 | 73.84 | 75.47 | 428,200 | 74.51 | | 9-Sep-09 | 74.05 | 75.50 | 73.39 | 75.39 | 752,600 | 74.43 | | 8-Sep-09 | 72.98 | 74.21 | 72.43 | 74.16 | 408,800 | 73.21 | | 4-Sep-09 | 70.56 | 72.26 | 69.80 | 72.13 | 662,100 | 71.21 | | 3-Sep-09 | 70.50 | 70.87 | 69.51 | 70.86 | 613,200 | 69.95 | | 2-Sep-09 | 71.56 | 71.75 | 69.53 | 70.11 | 805,600 | 69.21 | | 1-Sep-09 | 74.28 | 74.92 | 72.07 | 72.27 | 788,200 | 71.35 | | 31-Aug-09 | 73.70 | 74.84 | 73.19 | 74.61 | 556,500 | 73.66 | | 28-Aug-09 | 74.86 | 75.10 | 73.30 | 74.12 | 479,200 | 73.17 | | 27-Aug-09 | 73.91 | 74.84 | 72.83 | 74.57 | 557,100 | 73.62 | | 26-Aug-09 | 74.03 | 74.48 | 73.23 | 73.91 | 571,200 | 72.97 | | 25-Aug-09 | 74.28 | 75.20 | 73.61 | 74.08 | 716,200 | 73.13 | | 24-Aug-09 | 73.54 | 74.68 | 73.27 | 73.57 | 748,800 | 72.63 | | 21-Aug-09 | 73.22 | 75.53 | 72.84 | 73.47 | 606,200 | 72.53 | | 20-Aug-09 | 71.18 | 72.96 | 70.84 | 72.48 | 786,900 | 71.55 | | * Close price adjusted for dividends and splits. |
|
| |
|