| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 74.41 | 74.77 | 74.20 | 74.72 | 68,400 | 74.72 | | 24-Nov-09 | 74.25 | 74.25 | 73.42 | 74.16 | 67,500 | 74.16 | | 23-Nov-09 | 75.32 | 75.63 | 74.61 | 74.61 | 69,300 | 74.61 | | 20-Nov-09 | 73.18 | 73.62 | 73.00 | 73.55 | 143,200 | 73.55 | | 19-Nov-09 | 74.08 | 74.14 | 73.00 | 73.60 | 148,400 | 73.60 | | 18-Nov-09 | 75.55 | 75.55 | 74.42 | 74.85 | 134,900 | 74.85 | | 17-Nov-09 | 75.52 | 76.06 | 75.10 | 75.97 | 89,800 | 75.97 | | 16-Nov-09 | 75.58 | 76.30 | 75.41 | 75.87 | 152,700 | 75.87 | | 13-Nov-09 | 74.25 | 74.80 | 73.86 | 74.57 | 114,400 | 74.57 | | 12-Nov-09 | 74.29 | 74.56 | 73.25 | 73.53 | 55,100 | 73.53 | | 11-Nov-09 | 75.28 | 75.28 | 74.30 | 74.56 | 106,800 | 74.56 | | 10-Nov-09 | 73.72 | 74.25 | 73.54 | 74.17 | 217,000 | 74.17 | | 9-Nov-09 | 73.71 | 74.64 | 73.67 | 74.61 | 131,400 | 74.61 | | 6-Nov-09 | 71.90 | 72.70 | 71.56 | 72.19 | 80,900 | 72.19 | | 5-Nov-09 | 71.63 | 72.51 | 71.36 | 72.51 | 79,000 | 72.51 | | 4-Nov-09 | 71.53 | 72.07 | 70.81 | 70.99 | 91,100 | 70.99 | | 3-Nov-09 | 68.99 | 70.11 | 68.57 | 69.93 | 282,000 | 69.93 | | 2-Nov-09 | 69.83 | 70.64 | 69.00 | 69.99 | 121,200 | 69.99 | | 30-Oct-09 | 70.44 | 70.49 | 67.94 | 68.23 | 138,800 | 68.23 | | 29-Oct-09 | 69.55 | 70.99 | 69.55 | 70.64 | 163,400 | 70.64 | | 28-Oct-09 | 70.56 | 70.65 | 68.73 | 69.10 | 158,700 | 69.10 | | 27-Oct-09 | 72.19 | 72.40 | 71.43 | 71.50 | 123,100 | 71.50 | | 26-Oct-09 | 73.50 | 73.96 | 71.93 | 72.08 | 175,000 | 72.08 | | 23-Oct-09 | 73.97 | 74.26 | 72.50 | 72.85 | 162,200 | 72.85 | | 22-Oct-09 | 72.25 | 72.92 | 71.55 | 72.87 | 147,100 | 72.87 | | 21-Oct-09 | 72.11 | 73.40 | 71.88 | 71.88 | 128,700 | 71.88 | | 20-Oct-09 | 72.92 | 73.18 | 71.89 | 72.15 | 131,100 | 72.15 | | 19-Oct-09 | 72.24 | 73.03 | 71.97 | 72.92 | 124,600 | 72.92 | | 16-Oct-09 | 71.15 | 71.71 | 70.45 | 70.74 | 74,600 | 70.74 | | 15-Oct-09 | 71.61 | 72.16 | 71.50 | 72.15 | 170,500 | 72.15 | | 14-Oct-09 | 70.76 | 72.27 | 70.76 | 72.25 | 148,500 | 72.25 | | 13-Oct-09 | 69.97 | 70.04 | 69.04 | 69.76 | 82,300 | 69.76 | | 12-Oct-09 | 69.75 | 69.99 | 69.19 | 69.40 | 268,900 | 69.40 | | 9-Oct-09 | 69.60 | 69.95 | 69.55 | 69.76 | 178,500 | 69.76 | | 8-Oct-09 | 69.45 | 69.98 | 69.21 | 69.47 | 146,100 | 69.47 | | 7-Oct-09 | 68.40 | 68.72 | 68.06 | 68.51 | 57,700 | 68.51 | | 6-Oct-09 | 67.38 | 68.45 | 66.86 | 67.85 | 109,400 | 67.85 | | 5-Oct-09 | 65.06 | 66.34 | 65.06 | 65.87 | 77,700 | 65.87 | | 2-Oct-09 | 64.02 | 64.81 | 63.67 | 64.35 | 118,100 | 64.35 | | 1-Oct-09 | 66.35 | 66.62 | 64.46 | 64.47 | 132,800 | 64.47 | | 30-Sep-09 | 66.86 | 67.28 | 65.50 | 66.69 | 261,600 | 66.69 | | 29-Sep-09 | 67.20 | 67.46 | 66.68 | 67.14 | 85,900 | 67.14 | | 28-Sep-09 | 66.42 | 67.50 | 66.18 | 67.08 | 103,500 | 67.08 | | 25-Sep-09 | 66.86 | 67.47 | 66.51 | 66.85 | 60,000 | 66.85 | | 24-Sep-09 | 67.96 | 68.10 | 66.20 | 66.71 | 161,700 | 66.71 | | 23-Sep-09 | 69.29 | 69.63 | 68.52 | 68.52 | 118,000 | 68.52 | | 22-Sep-09 | 69.47 | 69.70 | 69.24 | 69.48 | 88,100 | 69.48 | | 21-Sep-09 | 69.04 | 69.15 | 68.50 | 69.06 | 122,200 | 69.06 | | 18-Sep-09 | 69.87 | 70.08 | 69.47 | 69.82 | 52,300 | 69.82 | | 17-Sep-09 | 70.11 | 70.75 | 69.51 | 69.71 | 56,000 | 69.71 | | 16-Sep-09 | 69.49 | 70.31 | 69.09 | 70.27 | 75,000 | 70.27 | | 15-Sep-09 | 69.02 | 69.02 | 67.76 | 68.25 | 78,000 | 68.25 | | 14-Sep-09 | 67.91 | 68.81 | 67.50 | 68.70 | 85,100 | 68.70 | | 11-Sep-09 | 69.08 | 69.24 | 68.33 | 68.51 | 137,200 | 68.51 | | 10-Sep-09 | 68.52 | 68.85 | 67.92 | 68.74 | 69,200 | 68.74 | | 9-Sep-09 | 67.90 | 68.49 | 67.74 | 68.25 | 91,300 | 68.25 | | 8-Sep-09 | 68.33 | 68.47 | 67.70 | 68.21 | 107,900 | 68.21 | | 4-Sep-09 | 65.41 | 66.39 | 65.24 | 66.35 | 117,800 | 66.35 | | 3-Sep-09 | 63.79 | 64.41 | 63.23 | 64.41 | 127,600 | 64.41 | | 2-Sep-09 | 62.13 | 62.93 | 62.05 | 62.30 | 163,500 | 62.30 | | 1-Sep-09 | 63.03 | 63.75 | 61.66 | 61.80 | 306,200 | 61.80 | | 31-Aug-09 | 62.97 | 63.35 | 62.66 | 63.16 | 200,100 | 63.16 | | 28-Aug-09 | 65.16 | 65.58 | 64.11 | 64.25 | 181,300 | 64.25 | | 27-Aug-09 | 65.17 | 65.50 | 64.25 | 65.30 | 65,100 | 65.30 | | 26-Aug-09 | 65.46 | 66.00 | 65.25 | 65.52 | 55,800 | 65.52 | | 25-Aug-09 | 66.38 | 66.75 | 65.59 | 65.60 | 268,300 | 65.60 | | * Close price adjusted for dividends and splits. |
|
| |
|