| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 149.70 | 149.79 | 149.40 | 149.51 | 198,700 | 149.51 | | 20-Nov-09 | 148.18 | 148.55 | 148.10 | 148.44 | 300,400 | 148.44 | | 19-Nov-09 | 148.66 | 149.10 | 148.35 | 148.99 | 277,300 | 148.99 | | 18-Nov-09 | 149.41 | 149.70 | 149.19 | 149.40 | 270,100 | 149.40 | | 17-Nov-09 | 148.54 | 148.72 | 147.92 | 148.54 | 214,400 | 148.54 | | 16-Nov-09 | 149.46 | 149.98 | 148.67 | 149.57 | 696,900 | 149.57 | | 13-Nov-09 | 148.29 | 149.16 | 148.11 | 149.01 | 152,900 | 149.01 | | 12-Nov-09 | 149.11 | 149.19 | 148.08 | 148.23 | 209,000 | 148.23 | | 11-Nov-09 | 150.08 | 150.17 | 149.37 | 149.64 | 120,100 | 149.64 | | 10-Nov-09 | 149.48 | 149.86 | 149.23 | 149.63 | 163,300 | 149.63 | | 9-Nov-09 | 149.94 | 149.94 | 149.68 | 149.68 | 341,900 | 149.68 | | 6-Nov-09 | 148.49 | 148.94 | 148.13 | 148.30 | 290,000 | 148.30 | | 5-Nov-09 | 148.58 | 148.82 | 148.28 | 148.56 | 256,600 | 148.56 | | 4-Nov-09 | 147.86 | 148.91 | 147.78 | 148.49 | 538,800 | 148.49 | | 3-Nov-09 | 146.24 | 147.17 | 146.18 | 146.93 | 336,200 | 146.93 | | 2-Nov-09 | 147.36 | 148.26 | 147.11 | 147.52 | 214,500 | 147.52 | | 30-Oct-09 | 147.86 | 147.99 | 146.96 | 147.02 | 409,000 | 147.02 | | 29-Oct-09 | 147.73 | 148.41 | 147.64 | 148.15 | 209,100 | 148.15 | | 28-Oct-09 | 147.83 | 147.98 | 146.85 | 146.97 | 415,300 | 146.97 | | 27-Oct-09 | 148.44 | 148.53 | 147.57 | 147.77 | 396,600 | 147.77 | | 26-Oct-09 | 150.01 | 150.20 | 148.30 | 148.48 | 425,600 | 148.48 | | 23-Oct-09 | 150.12 | 150.31 | 149.72 | 149.81 | 466,600 | 149.81 | | 22-Oct-09 | 149.80 | 150.22 | 149.49 | 150.14 | 178,700 | 150.14 | | 21-Oct-09 | 149.42 | 150.28 | 149.41 | 149.85 | 252,300 | 149.85 | | 20-Oct-09 | 149.58 | 149.58 | 148.69 | 149.15 | 171,000 | 149.15 | | 19-Oct-09 | 149.03 | 149.49 | 148.88 | 149.31 | 282,000 | 149.31 | | 16-Oct-09 | 148.58 | 148.96 | 148.48 | 148.80 | 157,400 | 148.80 | | 15-Oct-09 | 148.78 | 149.44 | 148.75 | 149.21 | 252,700 | 149.21 | | 14-Oct-09 | 148.94 | 149.29 | 148.66 | 149.06 | 256,500 | 149.06 | | 13-Oct-09 | 148.13 | 148.47 | 147.87 | 148.17 | 235,100 | 148.17 | | 12-Oct-09 | 147.61 | 148.00 | 147.57 | 147.68 | 162,900 | 147.68 | | 9-Oct-09 | 147.17 | 147.48 | 146.59 | 146.93 | 190,700 | 146.93 | | 8-Oct-09 | 147.29 | 148.04 | 147.08 | 147.66 | 258,300 | 147.66 | | 7-Oct-09 | 146.69 | 146.84 | 146.37 | 146.68 | 323,500 | 146.68 | | 6-Oct-09 | 146.89 | 147.49 | 146.89 | 147.07 | 182,200 | 147.07 | | 5-Oct-09 | 145.90 | 146.57 | 145.82 | 146.37 | 90,400 | 146.37 | | 2-Oct-09 | 145.41 | 146.33 | 145.41 | 145.59 | 275,500 | 145.59 | | 1-Oct-09 | 145.57 | 145.68 | 145.06 | 145.08 | 258,400 | 145.08 | | 30-Sep-09 | 146.03 | 146.48 | 145.63 | 146.23 | 166,400 | 146.23 | | 29-Sep-09 | 145.52 | 145.73 | 145.17 | 145.59 | 238,200 | 145.59 | | 28-Sep-09 | 146.25 | 146.60 | 145.78 | 145.96 | 116,200 | 145.96 | | 25-Sep-09 | 146.50 | 147.14 | 146.35 | 146.56 | 166,900 | 146.56 | | 24-Sep-09 | 147.59 | 147.67 | 146.15 | 146.43 | 565,600 | 146.43 | | 23-Sep-09 | 147.73 | 148.31 | 147.21 | 147.30 | 298,900 | 147.30 | | 22-Sep-09 | 147.95 | 147.95 | 147.61 | 147.89 | 562,100 | 147.89 | | 21-Sep-09 | 146.25 | 146.87 | 146.18 | 146.67 | 144,000 | 146.67 | | 18-Sep-09 | 147.20 | 147.22 | 146.72 | 146.93 | 180,200 | 146.93 | | 17-Sep-09 | 146.93 | 147.47 | 146.89 | 147.25 | 197,100 | 147.25 | | 16-Sep-09 | 146.75 | 147.25 | 146.34 | 147.19 | 284,600 | 147.19 | | 15-Sep-09 | 145.83 | 146.74 | 145.65 | 146.67 | 231,300 | 146.67 | | 14-Sep-09 | 145.82 | 146.43 | 145.81 | 146.13 | 198,400 | 146.13 | | 11-Sep-09 | 146.00 | 146.23 | 145.46 | 145.74 | 240,100 | 145.74 | | 10-Sep-09 | 145.32 | 146.03 | 144.95 | 145.79 | 220,100 | 145.79 | | 9-Sep-09 | 145.60 | 145.90 | 145.24 | 145.46 | 316,600 | 145.46 | | 8-Sep-09 | 144.73 | 145.21 | 144.48 | 144.89 | 366,500 | 144.89 | | 4-Sep-09 | 142.00 | 143.18 | 141.87 | 142.96 | 173,000 | 142.96 | | 3-Sep-09 | 142.74 | 142.86 | 142.28 | 142.44 | 309,600 | 142.44 | | 2-Sep-09 | 141.98 | 142.85 | 141.83 | 142.65 | 327,300 | 142.65 | | 1-Sep-09 | 142.93 | 143.36 | 141.70 | 142.08 | 336,400 | 142.08 | | 31-Aug-09 | 142.73 | 143.58 | 142.69 | 143.29 | 208,400 | 143.29 | | 28-Aug-09 | 143.75 | 143.80 | 142.73 | 142.94 | 176,500 | 142.94 | | 27-Aug-09 | 142.43 | 143.98 | 142.15 | 143.52 | 300,700 | 143.52 | | 26-Aug-09 | 142.43 | 142.46 | 142.00 | 142.46 | 198,800 | 142.46 | | 25-Aug-09 | 143.40 | 143.54 | 142.96 | 143.08 | 295,000 | 143.08 | | 24-Aug-09 | 143.22 | 143.33 | 142.77 | 142.85 | 178,800 | 142.85 | | 21-Aug-09 | 143.24 | 143.67 | 142.74 | 143.30 | 203,700 | 143.30 | | * Close price adjusted for dividends and splits. |
|
| |
|