| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 92.86 | 92.92 | 92.50 | 92.69 | 198,400 | 92.69 | | 20-Nov-09 | 91.19 | 91.77 | 91.17 | 91.72 | 161,500 | 91.72 | | 19-Nov-09 | 92.09 | 92.13 | 91.46 | 92.10 | 227,700 | 92.10 | | 18-Nov-09 | 93.35 | 93.35 | 92.80 | 93.11 | 267,800 | 93.11 | | 17-Nov-09 | 92.96 | 93.21 | 92.50 | 93.20 | 298,900 | 93.20 | | 16-Nov-09 | 93.63 | 94.19 | 93.38 | 93.87 | 255,500 | 93.87 | | 13-Nov-09 | 92.90 | 93.55 | 92.73 | 93.54 | 247,500 | 93.54 | | 12-Nov-09 | 93.04 | 93.20 | 92.22 | 92.38 | 214,500 | 92.38 | | 11-Nov-09 | 93.14 | 93.34 | 92.81 | 93.10 | 157,200 | 93.10 | | 10-Nov-09 | 92.87 | 93.26 | 92.67 | 93.11 | 226,000 | 93.11 | | 9-Nov-09 | 93.10 | 93.11 | 92.89 | 93.06 | 193,500 | 93.06 | | 6-Nov-09 | 91.64 | 92.04 | 91.59 | 91.85 | 224,800 | 91.85 | | 5-Nov-09 | 91.05 | 91.24 | 90.83 | 91.06 | 143,400 | 91.06 | | 4-Nov-09 | 91.13 | 91.48 | 90.71 | 91.00 | 298,700 | 91.00 | | 3-Nov-09 | 89.62 | 90.39 | 89.57 | 90.28 | 358,000 | 90.28 | | 2-Nov-09 | 90.35 | 91.25 | 89.86 | 90.39 | 325,000 | 90.39 | | 2-Nov-09 | $ 0.175 Dividend | | 30-Oct-09 | 91.22 | 91.42 | 89.97 | 90.20 | 294,000 | 90.02 | | 29-Oct-09 | 90.92 | 92.01 | 90.82 | 91.77 | 347,400 | 91.59 | | 28-Oct-09 | 90.81 | 90.94 | 89.78 | 89.89 | 654,000 | 89.72 | | 27-Oct-09 | 91.82 | 91.99 | 91.37 | 91.64 | 348,600 | 91.46 | | 26-Oct-09 | 92.51 | 92.81 | 91.42 | 91.65 | 291,800 | 91.47 | | 23-Oct-09 | 92.88 | 92.91 | 92.16 | 92.38 | 135,400 | 92.20 | | 22-Oct-09 | 92.41 | 92.96 | 92.05 | 92.90 | 190,500 | 92.72 | | 21-Oct-09 | 92.61 | 93.41 | 92.57 | 92.74 | 325,700 | 92.56 | | 20-Oct-09 | 93.05 | 93.05 | 91.94 | 92.32 | 242,700 | 92.14 | | 19-Oct-09 | 92.26 | 93.00 | 92.00 | 92.94 | 304,900 | 92.76 | | 16-Oct-09 | 91.77 | 92.04 | 91.55 | 91.86 | 229,800 | 91.68 | | 15-Oct-09 | 91.93 | 92.23 | 91.85 | 92.14 | 290,800 | 91.96 | | 14-Oct-09 | 91.38 | 91.63 | 91.32 | 91.50 | 225,900 | 91.32 | | 13-Oct-09 | 90.77 | 90.84 | 90.42 | 90.64 | 141,700 | 90.46 | | 12-Oct-09 | 90.67 | 90.90 | 90.59 | 90.80 | 234,000 | 90.62 | | 9-Oct-09 | 90.64 | 90.69 | 90.21 | 90.47 | 234,000 | 90.29 | | 8-Oct-09 | 90.33 | 90.98 | 90.12 | 90.65 | 363,200 | 90.47 | | 7-Oct-09 | 88.99 | 89.12 | 88.71 | 89.03 | 253,600 | 88.86 | | 6-Oct-09 | 88.90 | 89.25 | 88.80 | 89.04 | 430,000 | 88.87 | | 5-Oct-09 | 87.43 | 88.01 | 87.28 | 87.74 | 175,100 | 87.57 | | 2-Oct-09 | 86.20 | 87.09 | 86.19 | 86.38 | 228,600 | 86.21 | | 1-Oct-09 | 88.09 | 88.09 | 86.79 | 86.82 | 282,400 | 86.65 | | 1-Oct-09 | $ 0.149 Dividend | | 30-Sep-09 | 88.43 | 88.62 | 87.85 | 88.38 | 152,200 | 88.06 | | 29-Sep-09 | 87.33 | 87.51 | 86.92 | 87.24 | 78,600 | 86.92 | | 28-Sep-09 | 86.56 | 87.67 | 86.56 | 87.22 | 119,900 | 86.90 | | 25-Sep-09 | 86.52 | 86.96 | 86.40 | 86.62 | 139,600 | 86.31 | | 24-Sep-09 | 87.55 | 87.64 | 86.35 | 86.73 | 156,600 | 86.42 | | 23-Sep-09 | 87.42 | 88.00 | 87.11 | 87.17 | 161,800 | 86.85 | | 22-Sep-09 | 87.59 | 87.67 | 87.33 | 87.48 | 157,400 | 87.16 | | 21-Sep-09 | 86.21 | 86.53 | 86.02 | 86.42 | 154,300 | 86.11 | | 18-Sep-09 | 87.19 | 87.22 | 86.72 | 86.81 | 165,200 | 86.50 | | 17-Sep-09 | 87.20 | 87.62 | 87.01 | 87.15 | 142,700 | 86.83 | | 16-Sep-09 | 87.25 | 87.57 | 86.92 | 87.57 | 225,000 | 87.25 | | 15-Sep-09 | 85.96 | 86.54 | 85.75 | 86.53 | 168,100 | 86.22 | | 14-Sep-09 | 85.99 | 86.27 | 85.91 | 86.22 | 91,000 | 85.91 | | 11-Sep-09 | 86.53 | 86.80 | 86.30 | 86.33 | 154,400 | 86.02 | | 10-Sep-09 | 85.98 | 86.52 | 85.68 | 86.45 | 152,700 | 86.14 | | 9-Sep-09 | 86.48 | 86.74 | 86.06 | 86.21 | 168,200 | 85.90 | | 8-Sep-09 | 86.30 | 86.63 | 86.09 | 86.30 | 287,600 | 85.99 | | 4-Sep-09 | 84.26 | 85.38 | 84.20 | 85.11 | 181,400 | 84.80 | | 3-Sep-09 | 84.04 | 84.15 | 83.76 | 83.94 | 71,200 | 83.64 | | 2-Sep-09 | 82.91 | 83.76 | 82.87 | 83.40 | 160,900 | 83.10 | | 1-Sep-09 | 83.62 | 84.14 | 82.45 | 82.68 | 211,400 | 82.38 | | 31-Aug-09 | 83.73 | 84.69 | 83.69 | 84.69 | 103,400 | 84.38 | | 28-Aug-09 | 84.84 | 84.85 | 84.13 | 84.34 | 147,100 | 84.03 | | 27-Aug-09 | 83.52 | 84.33 | 83.07 | 84.17 | 130,700 | 83.87 | | 26-Aug-09 | 82.87 | 83.06 | 82.66 | 82.93 | 263,400 | 82.63 | | 25-Aug-09 | 84.24 | 84.40 | 83.54 | 83.77 | 242,300 | 83.47 | | 24-Aug-09 | 84.29 | 84.38 | 83.80 | 83.88 | 104,600 | 83.58 | | 21-Aug-09 | 83.58 | 84.07 | 83.37 | 83.45 | 104,300 | 83.15 | | * Close price adjusted for dividends and splits. |
|
| |
|