| Date | Open | High | Low | Close | Volume | Adj Close* | | 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 | | 3-Nov-09 | 139.45 | 140.37 | 138.75 | 140.30 | 8,300 | 140.30 | | 2-Nov-09 | 141.54 | 142.67 | 141.00 | 141.26 | 6,800 | 141.26 | | 30-Oct-09 | 142.26 | 142.26 | 140.49 | 140.95 | 10,700 | 140.95 | | 29-Oct-09 | 142.85 | 143.34 | 142.58 | 143.19 | 4,000 | 143.19 | | 28-Oct-09 | 142.96 | 142.96 | 141.00 | 141.69 | 3,700 | 141.69 | | 27-Oct-09 | 144.37 | 144.37 | 142.91 | 143.09 | 7,300 | 143.09 | | 26-Oct-09 | 147.55 | 147.78 | 145.39 | 145.55 | 4,600 | 145.55 | | 23-Oct-09 | 147.08 | 147.26 | 146.58 | 146.61 | 5,800 | 146.61 | | 22-Oct-09 | 145.11 | 147.02 | 144.69 | 147.02 | 6,000 | 147.02 | | 21-Oct-09 | 145.04 | 146.89 | 144.85 | 145.67 | 6,700 | 145.67 | | 20-Oct-09 | 143.82 | 143.86 | 143.49 | 143.51 | 800 | 143.51 | | 19-Oct-09 | 143.23 | 144.50 | 143.23 | 144.12 | 3,600 | 144.12 | | 16-Oct-09 | 142.72 | 143.85 | 142.72 | 143.74 | 3,200 | 143.74 | | 15-Oct-09 | 144.39 | 144.72 | 144.04 | 144.40 | 6,200 | 144.40 | | 14-Oct-09 | 144.62 | 144.90 | 144.00 | 144.85 | 9,800 | 144.85 | | 13-Oct-09 | 143.36 | 143.36 | 142.40 | 143.34 | 4,600 | 143.34 | | 12-Oct-09 | 142.98 | 143.51 | 142.76 | 143.39 | 5,800 | 143.39 | | 9-Oct-09 | 142.91 | 143.09 | 142.27 | 142.72 | 4,000 | 142.72 | | 8-Oct-09 | 142.49 | 143.73 | 142.48 | 143.30 | 9,300 | 143.30 | | 7-Oct-09 | 142.89 | 142.89 | 141.89 | 142.73 | 4,500 | 142.73 | | 6-Oct-09 | 143.57 | 144.60 | 143.45 | 143.89 | 8,700 | 143.89 | | 5-Oct-09 | 141.58 | 142.59 | 141.48 | 142.59 | 3,000 | 142.59 | | 2-Oct-09 | 141.45 | 142.72 | 141.45 | 142.53 | 2,500 | 142.53 | | 1-Oct-09 | 142.78 | 142.78 | 141.90 | 141.90 | 4,000 | 141.90 | | 30-Sep-09 | 142.72 | 143.32 | 142.72 | 143.32 | 2,200 | 143.32 | | 29-Sep-09 | 142.07 | 142.53 | 141.87 | 142.16 | 3,500 | 142.16 | | 28-Sep-09 | 143.05 | 143.46 | 143.05 | 143.26 | 2,800 | 143.26 | | 25-Sep-09 | 143.80 | 144.41 | 143.39 | 143.99 | 12,200 | 143.99 | | 24-Sep-09 | 146.14 | 146.23 | 143.65 | 144.52 | 4,600 | 144.52 | | 23-Sep-09 | 146.19 | 146.54 | 146.00 | 146.54 | 5,400 | 146.54 | | 22-Sep-09 | 146.57 | 146.84 | 146.48 | 146.81 | 5,500 | 146.81 | | 21-Sep-09 | 143.87 | 144.94 | 143.87 | 144.52 | 3,400 | 144.52 | | 18-Sep-09 | 145.60 | 145.60 | 145.27 | 145.55 | 1,400 | 145.55 | | 17-Sep-09 | 144.88 | 145.68 | 144.88 | 144.97 | 4,500 | 144.97 | | 16-Sep-09 | 144.43 | 145.98 | 144.43 | 145.98 | 4,700 | 145.98 | | 15-Sep-09 | 141.80 | 144.05 | 141.80 | 144.04 | 2,300 | 144.04 | | 14-Sep-09 | 142.57 | 143.23 | 142.24 | 143.22 | 1,900 | 143.22 | | 11-Sep-09 | 142.95 | 143.22 | 142.60 | 142.80 | 2,700 | 142.80 | | 10-Sep-09 | 142.16 | 142.88 | 141.96 | 142.85 | 7,700 | 142.85 | | 9-Sep-09 | 142.79 | 142.79 | 142.22 | 142.61 | 2,100 | 142.61 | | 8-Sep-09 | 141.97 | 142.43 | 141.90 | 142.22 | 5,200 | 142.22 | | 4-Sep-09 | 138.01 | 139.77 | 138.01 | 139.77 | 5,400 | 139.77 | | 3-Sep-09 | 138.34 | 138.45 | 137.85 | 138.21 | 12,500 | 138.21 | | 2-Sep-09 | 137.32 | 138.67 | 137.32 | 138.67 | 2,800 | 138.67 | | 1-Sep-09 | 139.21 | 139.98 | 137.03 | 137.40 | 14,700 | 137.40 | | 31-Aug-09 | 140.41 | 140.62 | 140.04 | 140.21 | 4,100 | 140.21 | | 28-Aug-09 | 141.66 | 141.66 | 140.64 | 140.88 | 18,300 | 140.88 | | 27-Aug-09 | 139.83 | 141.42 | 139.30 | 140.83 | 33,100 | 140.83 | | 26-Aug-09 | 139.84 | 140.23 | 139.84 | 140.22 | 2,000 | 140.22 | | * Close price adjusted for dividends and splits. |
|
| |
|