| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 135.36 | 136.10 | 135.36 | 135.93 | 4,200 | 135.93 | | 8-Feb-10 | 134.11 | 134.80 | 134.11 | 134.15 | 4,000 | 134.15 | | 5-Feb-10 | 133.55 | 133.81 | 132.91 | 133.47 | 2,100 | 133.47 | | 4-Feb-10 | 134.93 | 134.93 | 133.99 | 134.14 | 3,500 | 134.14 | | 3-Feb-10 | 137.50 | 137.50 | 137.00 | 137.06 | 2,000 | 137.06 | | 2-Feb-10 | 137.41 | 137.75 | 137.39 | 137.53 | 4,600 | 137.53 | | 1-Feb-10 | 135.99 | 137.32 | 135.99 | 137.32 | 1,400 | 137.32 | | 29-Jan-10 | 135.20 | 135.20 | 134.71 | 134.99 | 1,600 | 134.99 | | 28-Jan-10 | 135.78 | 135.95 | 135.61 | 135.81 | 5,800 | 135.81 | | 27-Jan-10 | 136.51 | 136.60 | 136.41 | 136.41 | 3,500 | 136.41 | | 26-Jan-10 | 136.36 | 137.20 | 136.36 | 137.20 | 900 | 137.20 | | 25-Jan-10 | 137.79 | 138.03 | 137.70 | 137.96 | 7,700 | 137.96 | | 22-Jan-10 | 137.66 | 137.79 | 137.55 | 137.66 | 1,700 | 137.66 | | 21-Jan-10 | 138.74 | 138.84 | 137.78 | 137.78 | 2,000 | 137.78 | | 20-Jan-10 | 138.62 | 138.70 | 138.45 | 138.45 | 1,300 | 138.45 | | 19-Jan-10 | 140.41 | 140.41 | 140.41 | 140.41 | 200 | 140.41 | | 15-Jan-10 | 141.22 | 141.22 | 140.77 | 140.77 | 1,800 | 140.77 | | 14-Jan-10 | 141.63 | 142.17 | 141.63 | 142.17 | 2,200 | 142.17 | | 13-Jan-10 | 141.56 | 141.88 | 141.24 | 141.88 | 1,300 | 141.88 | | 12-Jan-10 | 141.15 | 141.67 | 141.06 | 141.06 | 5,700 | 141.06 | | 11-Jan-10 | 142.00 | 142.21 | 141.86 | 141.86 | 2,400 | 141.86 | | 8-Jan-10 | 140.20 | 140.82 | 139.56 | 140.82 | 2,900 | 140.82 | | 7-Jan-10 | 140.43 | 140.43 | 139.92 | 140.01 | 5,800 | 140.01 | | 6-Jan-10 | 140.74 | 141.28 | 140.60 | 141.16 | 1,700 | 141.16 | | 5-Jan-10 | 140.76 | 140.94 | 140.02 | 140.18 | 4,700 | 140.18 | | 4-Jan-10 | 141.87 | 141.91 | 141.21 | 141.27 | 3,100 | 141.27 | | 31-Dec-09 | 139.45 | 139.49 | 139.28 | 139.35 | 2,100 | 139.35 | | 30-Dec-09 | 138.86 | 139.31 | 138.86 | 139.30 | 1,200 | 139.30 | | 29-Dec-09 | 139.04 | 139.04 | 138.35 | 138.35 | 1,000 | 138.35 | | 28-Dec-09 | 138.38 | 138.48 | 138.12 | 138.18 | 16,600 | 138.18 | | 24-Dec-09 | 136.70 | 136.70 | 136.68 | 136.68 | 600 | 136.68 | | 23-Dec-09 | 136.52 | 136.52 | 136.52 | 136.52 | 200 | 136.52 | | 22-Dec-09 | 136.41 | 136.52 | 135.65 | 136.11 | 7,200 | 136.11 | | 21-Dec-09 | 137.46 | 137.74 | 136.57 | 136.63 | 3,000 | 136.63 | | 18-Dec-09 | 137.18 | 137.30 | 136.94 | 137.16 | 2,000 | 137.16 | | 17-Dec-09 | 137.37 | 137.37 | 136.45 | 136.86 | 2,300 | 136.86 | | 16-Dec-09 | 139.30 | 139.52 | 138.58 | 138.58 | 28,900 | 138.58 | | 15-Dec-09 | 138.87 | 138.87 | 138.60 | 138.66 | 1,000 | 138.66 | | 14-Dec-09 | 140.44 | 140.62 | 140.22 | 140.38 | 2,600 | 140.38 | | 11-Dec-09 | 139.87 | 139.93 | 139.70 | 139.90 | 11,100 | 139.90 | | 10-Dec-09 | 141.31 | 141.31 | 140.52 | 140.56 | 1,100 | 140.56 | | 9-Dec-09 | 140.00 | 140.60 | 139.65 | 140.58 | 4,500 | 140.58 | | 8-Dec-09 | 140.59 | 140.59 | 139.50 | 139.52 | 6,800 | 139.52 | | 7-Dec-09 | 141.16 | 142.06 | 141.00 | 141.29 | 7,500 | 141.29 | | 4-Dec-09 | 144.51 | 144.88 | 142.50 | 142.60 | 26,400 | 142.60 | | 3-Dec-09 | 145.46 | 146.00 | 145.23 | 145.50 | 22,900 | 145.50 | | 2-Dec-09 | 145.29 | 145.29 | 144.94 | 145.03 | 2,700 | 145.03 | | 1-Dec-09 | 144.12 | 144.56 | 144.12 | 144.56 | 1,400 | 144.56 | | 30-Nov-09 | 143.29 | 143.29 | 142.63 | 143.12 | 1,100 | 143.12 | | 27-Nov-09 | 142.39 | 143.42 | 142.37 | 143.42 | 500 | 143.42 | | 25-Nov-09 | 145.06 | 145.77 | 144.79 | 145.77 | 1,700 | 145.77 | | 24-Nov-09 | 144.36 | 144.46 | 144.17 | 144.21 | 12,400 | 144.21 | | 23-Nov-09 | 144.69 | 145.67 | 144.69 | 144.95 | 12,200 | 144.95 | | 20-Nov-09 | 142.81 | 143.95 | 142.81 | 143.69 | 4,000 | 143.69 | | 19-Nov-09 | 144.42 | 144.66 | 143.92 | 144.66 | 800 | 144.66 | | 18-Nov-09 | 145.88 | 146.01 | 145.75 | 145.75 | 800 | 145.75 | | 17-Nov-09 | 145.01 | 145.06 | 144.44 | 144.88 | 3,000 | 144.88 | | 16-Nov-09 | 146.35 | 146.97 | 146.28 | 146.54 | 4,600 | 146.54 | | 13-Nov-09 | 144.64 | 146.17 | 144.52 | 145.90 | 4,300 | 145.90 | | 12-Nov-09 | 145.30 | 145.59 | 144.52 | 144.61 | 7,700 | 144.61 | | 11-Nov-09 | 146.57 | 146.58 | 145.75 | 146.40 | 7,900 | 146.40 | | 10-Nov-09 | 145.15 | 146.00 | 145.15 | 145.88 | 5,400 | 145.88 | | 9-Nov-09 | 143.43 | 145.83 | 143.43 | 145.46 | 13,600 | 145.46 | | 6-Nov-09 | 142.12 | 142.99 | 142.02 | 142.43 | 18,200 | 142.43 | | 5-Nov-09 | 142.25 | 142.91 | 142.06 | 142.64 | 24,200 | 142.64 | | 4-Nov-09 | 141.57 | 142.15 | 141.45 | 142.01 | 20,600 | 142.01 | | * Close price adjusted for dividends and splits. |
|
| |
|