| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 54.18 | 54.91 | 54.00 | 54.75 | 473,100 | 54.75 | | 8-Dec-09 | 55.05 | 55.41 | 54.50 | 54.65 | 369,700 | 54.65 | | 7-Dec-09 | 55.53 | 56.35 | 55.31 | 55.50 | 1,020,500 | 55.50 | | 4-Dec-09 | 56.96 | 57.21 | 54.75 | 55.71 | 929,900 | 55.71 | | 3-Dec-09 | 57.32 | 57.63 | 56.06 | 56.06 | 1,283,100 | 56.06 | | 2-Dec-09 | 57.50 | 58.25 | 57.47 | 57.63 | 218,900 | 57.63 | | 1-Dec-09 | 57.04 | 57.96 | 56.97 | 57.59 | 268,700 | 57.59 | | 30-Nov-09 | 55.88 | 56.30 | 55.48 | 56.04 | 192,700 | 56.04 | | 27-Nov-09 | 54.44 | 56.21 | 54.30 | 55.85 | 344,100 | 55.85 | | 25-Nov-09 | 56.92 | 57.63 | 56.75 | 57.52 | 226,300 | 57.52 | | 24-Nov-09 | 56.04 | 56.65 | 55.84 | 56.54 | 383,200 | 56.54 | | 23-Nov-09 | 56.11 | 56.65 | 55.97 | 56.20 | 275,900 | 56.20 | | 20-Nov-09 | 54.73 | 55.07 | 54.55 | 54.92 | 172,800 | 54.92 | | 19-Nov-09 | 55.05 | 55.69 | 54.69 | 55.44 | 301,200 | 55.44 | | 18-Nov-09 | 56.47 | 56.85 | 55.91 | 56.36 | 280,000 | 56.36 | | 17-Nov-09 | 56.20 | 56.66 | 55.54 | 56.43 | 427,600 | 56.43 | | 16-Nov-09 | 56.41 | 57.35 | 56.37 | 56.87 | 171,700 | 56.87 | | 13-Nov-09 | 55.22 | 56.49 | 55.11 | 55.97 | 398,400 | 55.97 | | 12-Nov-09 | 55.81 | 56.16 | 55.00 | 55.00 | 329,800 | 55.00 | | 11-Nov-09 | 56.84 | 57.09 | 55.67 | 56.31 | 352,400 | 56.31 | | 10-Nov-09 | 56.16 | 56.16 | 55.28 | 55.82 | 393,500 | 55.82 | | 9-Nov-09 | 54.73 | 55.88 | 54.73 | 55.77 | 488,900 | 55.77 | | 6-Nov-09 | 53.16 | 53.93 | 53.14 | 53.73 | 443,100 | 53.73 | | 5-Nov-09 | 53.15 | 53.54 | 52.77 | 53.44 | 296,300 | 53.44 | | 4-Nov-09 | 52.93 | 53.42 | 52.42 | 52.65 | 1,027,200 | 52.65 | | 3-Nov-09 | 50.11 | 51.80 | 50.11 | 51.80 | 820,100 | 51.80 | | 2-Nov-09 | 51.43 | 52.35 | 49.85 | 51.02 | 727,900 | 51.02 | | 30-Oct-09 | 53.34 | 53.38 | 51.14 | 51.83 | 412,600 | 51.83 | | 29-Oct-09 | 52.96 | 54.46 | 52.93 | 54.19 | 329,300 | 54.19 | | 28-Oct-09 | 52.85 | 53.32 | 51.08 | 51.28 | 726,000 | 51.28 | | 27-Oct-09 | 54.84 | 54.84 | 53.75 | 53.82 | 273,600 | 53.82 | | 26-Oct-09 | 56.46 | 56.85 | 54.48 | 54.88 | 281,800 | 54.88 | | 23-Oct-09 | 57.67 | 57.67 | 56.53 | 56.89 | 288,600 | 56.89 | | 22-Oct-09 | 56.56 | 58.03 | 55.93 | 57.80 | 633,100 | 57.80 | | 21-Oct-09 | 56.86 | 57.79 | 56.39 | 56.44 | 607,900 | 56.44 | | 20-Oct-09 | 58.20 | 58.20 | 56.52 | 56.99 | 810,800 | 56.99 | | 19-Oct-09 | 57.55 | 58.20 | 57.03 | 58.19 | 230,600 | 58.19 | | 16-Oct-09 | 57.33 | 57.52 | 56.64 | 57.12 | 246,700 | 57.12 | | 15-Oct-09 | 57.51 | 58.68 | 57.20 | 58.36 | 459,200 | 58.36 | | 14-Oct-09 | 58.57 | 58.74 | 58.03 | 58.52 | 185,300 | 58.52 | | 13-Oct-09 | 56.90 | 57.50 | 56.37 | 57.30 | 463,700 | 57.30 | | 12-Oct-09 | 56.68 | 57.42 | 56.42 | 56.76 | 211,700 | 56.76 | | 9-Oct-09 | 56.36 | 56.36 | 55.37 | 55.89 | 142,500 | 55.89 | | 8-Oct-09 | 56.75 | 57.01 | 55.91 | 56.66 | 332,400 | 56.66 | | 7-Oct-09 | 55.00 | 55.88 | 54.80 | 55.88 | 224,800 | 55.88 | | 6-Oct-09 | 54.89 | 55.67 | 54.67 | 55.22 | 457,900 | 55.22 | | 5-Oct-09 | 52.86 | 54.68 | 52.86 | 54.38 | 257,400 | 54.38 | | 2-Oct-09 | 51.71 | 53.05 | 51.60 | 52.54 | 283,100 | 52.54 | | 1-Oct-09 | 54.09 | 54.17 | 52.24 | 52.43 | 747,000 | 52.43 | | 30-Sep-09 | 55.02 | 55.16 | 53.40 | 54.75 | 431,700 | 54.75 | | 29-Sep-09 | 54.92 | 55.34 | 54.60 | 54.91 | 241,000 | 54.91 | | 28-Sep-09 | 55.00 | 55.96 | 54.72 | 55.35 | 221,900 | 55.35 | | 25-Sep-09 | 54.83 | 55.63 | 54.72 | 55.18 | 813,000 | 55.18 | | 24-Sep-09 | 55.56 | 55.80 | 53.77 | 54.44 | 413,200 | 54.44 | | 23-Sep-09 | 56.09 | 56.59 | 55.16 | 55.35 | 772,200 | 55.35 | | 22-Sep-09 | 57.01 | 57.09 | 56.49 | 56.70 | 550,800 | 56.70 | | 21-Sep-09 | 55.64 | 56.19 | 54.88 | 56.06 | 386,000 | 56.06 | | 18-Sep-09 | 57.27 | 57.27 | 56.35 | 57.07 | 632,500 | 57.07 | | 17-Sep-09 | 57.59 | 57.90 | 56.73 | 57.27 | 607,700 | 57.27 | | 16-Sep-09 | 57.03 | 57.69 | 56.64 | 57.51 | 510,200 | 57.51 | | 15-Sep-09 | 55.54 | 56.20 | 55.27 | 56.11 | 450,000 | 56.11 | | 14-Sep-09 | 54.56 | 55.29 | 54.41 | 55.29 | 293,400 | 55.29 | | 11-Sep-09 | 55.18 | 56.16 | 55.11 | 55.26 | 257,900 | 55.26 | | 10-Sep-09 | 54.16 | 54.91 | 53.58 | 54.55 | 312,000 | 54.55 | | 9-Sep-09 | 55.06 | 55.06 | 53.70 | 53.85 | 499,800 | 53.85 | | 8-Sep-09 | 54.32 | 54.59 | 53.74 | 53.74 | 502,400 | 53.74 | | * Close price adjusted for dividends and splits. |
|
| |
|