| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 61.81 | 62.55 | 61.81 | 62.55 | 5,600 | 62.55 | | 24-Nov-09 | 61.60 | 61.75 | 61.06 | 61.49 | 20,300 | 61.49 | | 23-Nov-09 | 60.73 | 61.69 | 60.16 | 61.01 | 9,800 | 61.01 | | 20-Nov-09 | 59.91 | 59.99 | 59.66 | 59.73 | 6,100 | 59.73 | | 19-Nov-09 | 60.21 | 60.57 | 60.00 | 60.56 | 8,400 | 60.56 | | 18-Nov-09 | 61.53 | 61.53 | 60.83 | 60.95 | 5,000 | 60.95 | | 17-Nov-09 | 61.06 | 61.48 | 60.73 | 61.37 | 11,100 | 61.37 | | 16-Nov-09 | 61.46 | 62.19 | 61.46 | 62.00 | 3,100 | 62.00 | | 13-Nov-09 | 60.87 | 61.72 | 60.56 | 61.08 | 5,200 | 61.08 | | 12-Nov-09 | 61.35 | 61.35 | 60.38 | 60.38 | 3,400 | 60.38 | | 11-Nov-09 | 61.93 | 62.15 | 61.13 | 61.47 | 25,500 | 61.47 | | 10-Nov-09 | 60.63 | 61.78 | 60.63 | 61.27 | 5,800 | 61.27 | | 9-Nov-09 | 60.26 | 61.56 | 60.26 | 61.36 | 7,600 | 61.36 | | 6-Nov-09 | 59.00 | 59.26 | 58.76 | 59.26 | 4,300 | 59.26 | | 5-Nov-09 | 57.77 | 59.10 | 57.77 | 58.80 | 10,900 | 58.80 | | 4-Nov-09 | 58.27 | 59.12 | 58.04 | 58.04 | 7,000 | 58.04 | | 3-Nov-09 | 56.92 | 57.58 | 55.30 | 57.47 | 42,000 | 57.47 | | 2-Nov-09 | 57.35 | 58.30 | 56.18 | 57.15 | 22,400 | 57.15 | | 30-Oct-09 | 59.18 | 59.18 | 56.83 | 57.99 | 44,200 | 57.99 | | 29-Oct-09 | 58.52 | 60.16 | 58.06 | 60.00 | 18,700 | 60.00 | | 28-Oct-09 | 58.99 | 59.00 | 57.34 | 57.67 | 24,300 | 57.67 | | 27-Oct-09 | 59.88 | 60.11 | 59.47 | 59.87 | 3,000 | 59.87 | | 26-Oct-09 | 61.80 | 62.07 | 59.84 | 60.43 | 13,600 | 60.43 | | 23-Oct-09 | 62.63 | 62.65 | 61.75 | 61.90 | 4,000 | 61.90 | | 22-Oct-09 | 61.81 | 62.96 | 61.54 | 62.75 | 10,300 | 62.75 | | 21-Oct-09 | 61.44 | 62.42 | 61.16 | 61.44 | 12,600 | 61.44 | | 20-Oct-09 | 61.95 | 62.31 | 61.65 | 62.03 | 11,700 | 62.03 | | 19-Oct-09 | 62.04 | 62.65 | 61.84 | 62.65 | 4,500 | 62.65 | | 16-Oct-09 | 61.89 | 62.06 | 61.52 | 61.77 | 5,100 | 61.77 | | 15-Oct-09 | 62.12 | 63.14 | 61.96 | 63.14 | 7,700 | 63.14 | | 14-Oct-09 | 62.02 | 63.14 | 62.02 | 63.12 | 12,900 | 63.12 | | 13-Oct-09 | 61.53 | 62.00 | 61.15 | 61.88 | 6,200 | 61.88 | | 12-Oct-09 | 60.89 | 61.86 | 60.89 | 61.53 | 10,800 | 61.53 | | 9-Oct-09 | 60.91 | 60.91 | 60.48 | 60.86 | 4,700 | 60.86 | | 8-Oct-09 | 61.00 | 61.56 | 61.00 | 61.38 | 121,400 | 61.38 | | 7-Oct-09 | 60.13 | 60.31 | 59.97 | 60.28 | 4,100 | 60.28 | | 6-Oct-09 | 59.92 | 60.84 | 59.77 | 60.19 | 4,600 | 60.19 | | 5-Oct-09 | 58.35 | 59.33 | 58.10 | 59.32 | 2,600 | 59.32 | | 2-Oct-09 | 56.92 | 58.00 | 56.80 | 57.85 | 12,200 | 57.85 | | 1-Oct-09 | 58.53 | 59.50 | 57.58 | 57.84 | 8,700 | 57.84 | | 30-Sep-09 | 59.53 | 59.86 | 58.28 | 59.42 | 4,800 | 59.42 | | 29-Sep-09 | 59.77 | 60.02 | 59.50 | 59.64 | 3,400 | 59.64 | | 28-Sep-09 | 59.08 | 60.44 | 59.08 | 60.00 | 2,600 | 60.00 | | 25-Sep-09 | 59.18 | 59.84 | 59.18 | 59.50 | 3,500 | 59.50 | | 24-Sep-09 | 59.44 | 60.06 | 58.48 | 58.91 | 3,800 | 58.91 | | 23-Sep-09 | 60.66 | 60.99 | 59.73 | 59.73 | 13,000 | 59.73 | | 22-Sep-09 | 60.77 | 61.26 | 60.61 | 60.99 | 7,000 | 60.99 | | 21-Sep-09 | 59.92 | 62.10 | 59.30 | 59.80 | 9,900 | 59.80 | | 18-Sep-09 | 60.71 | 61.00 | 60.51 | 60.74 | 7,400 | 60.74 | | 17-Sep-09 | 60.89 | 61.42 | 60.38 | 60.80 | 11,200 | 60.80 | | 16-Sep-09 | 60.51 | 61.17 | 60.20 | 61.07 | 12,300 | 61.07 | | 15-Sep-09 | 59.28 | 60.10 | 58.96 | 59.94 | 10,700 | 59.94 | | 14-Sep-09 | 58.80 | 59.36 | 58.31 | 59.36 | 5,300 | 59.36 | | 11-Sep-09 | 59.81 | 60.08 | 59.45 | 59.52 | 11,300 | 59.52 | | 10-Sep-09 | 59.29 | 59.30 | 58.46 | 59.01 | 3,500 | 59.01 | | 9-Sep-09 | 58.92 | 59.26 | 58.36 | 58.42 | 11,800 | 58.42 | | 8-Sep-09 | 58.39 | 58.74 | 58.20 | 58.53 | 12,000 | 58.53 | | 4-Sep-09 | 57.55 | 58.10 | 57.07 | 57.91 | 13,700 | 57.91 | | 3-Sep-09 | 57.00 | 57.39 | 56.44 | 57.20 | 5,300 | 57.20 | | 2-Sep-09 | 55.55 | 56.40 | 55.55 | 56.40 | 2,000 | 56.40 | | 1-Sep-09 | 57.12 | 57.63 | 55.22 | 55.55 | 22,800 | 55.55 | | 31-Aug-09 | 56.82 | 57.13 | 56.18 | 56.83 | 6,500 | 56.83 | | 28-Aug-09 | 57.55 | 57.62 | 57.20 | 57.48 | 6,000 | 57.48 | | 27-Aug-09 | 56.86 | 57.79 | 56.42 | 57.79 | 8,900 | 57.79 | | 26-Aug-09 | 56.94 | 57.19 | 56.81 | 56.92 | 8,900 | 56.92 | | 25-Aug-09 | 57.76 | 58.00 | 57.24 | 57.57 | 24,000 | 57.57 | | * Close price adjusted for dividends and splits. |
|
| |
|