| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 132.38 | 134.14 | 131.57 | 134.12 | 287,600 | 134.12 | | 19-Nov-09 | 133.20 | 133.20 | 128.04 | 130.32 | 313,500 | 130.32 | | 18-Nov-09 | 136.00 | 136.00 | 133.43 | 134.00 | 235,800 | 134.00 | | 17-Nov-09 | 136.00 | 136.76 | 134.75 | 136.62 | 181,900 | 136.62 | | 16-Nov-09 | 132.86 | 136.90 | 132.86 | 136.51 | 378,000 | 136.51 | | 13-Nov-09 | 129.99 | 132.60 | 128.71 | 132.08 | 468,800 | 132.08 | | 12-Nov-09 | 133.00 | 133.00 | 128.00 | 128.46 | 701,300 | 128.46 | | 11-Nov-09 | 131.00 | 134.99 | 131.00 | 134.44 | 408,100 | 134.44 | | 10-Nov-09 | 128.90 | 130.08 | 128.20 | 129.74 | 364,200 | 129.74 | | 9-Nov-09 | 123.02 | 131.22 | 123.02 | 130.39 | 695,800 | 130.39 | | 6-Nov-09 | 117.74 | 120.90 | 117.71 | 120.34 | 286,300 | 120.34 | | 5-Nov-09 | 117.20 | 119.17 | 117.20 | 118.90 | 159,700 | 118.90 | | 4-Nov-09 | 113.80 | 118.78 | 113.77 | 116.52 | 459,900 | 116.52 | | 3-Nov-09 | 111.06 | 112.69 | 110.68 | 111.88 | 224,400 | 111.88 | | 2-Nov-09 | 110.70 | 113.96 | 110.34 | 112.12 | 571,700 | 112.12 | | 30-Oct-09 | 116.00 | 116.46 | 108.75 | 110.61 | 632,900 | 110.61 | | 29-Oct-09 | 113.90 | 117.38 | 113.35 | 117.13 | 488,700 | 117.13 | | 28-Oct-09 | 112.57 | 113.57 | 109.77 | 112.57 | 811,400 | 112.57 | | 27-Oct-09 | 115.03 | 117.73 | 114.00 | 114.13 | 306,500 | 114.13 | | 26-Oct-09 | 119.90 | 120.97 | 115.83 | 116.59 | 420,900 | 116.59 | | 23-Oct-09 | 120.25 | 121.25 | 117.97 | 118.50 | 358,700 | 118.50 | | 22-Oct-09 | 118.61 | 120.17 | 116.74 | 119.94 | 306,500 | 119.94 | | 21-Oct-09 | 120.82 | 120.82 | 117.86 | 117.87 | 371,300 | 117.87 | | 20-Oct-09 | 124.97 | 125.22 | 121.57 | 121.96 | 270,900 | 121.96 | | 19-Oct-09 | 124.82 | 125.47 | 123.14 | 125.22 | 261,500 | 125.22 | | 16-Oct-09 | 124.82 | 125.52 | 122.90 | 123.19 | 264,600 | 123.19 | | 15-Oct-09 | 122.82 | 126.79 | 121.72 | 126.79 | 395,900 | 126.79 | | 14-Oct-09 | 120.89 | 123.29 | 120.67 | 123.26 | 467,200 | 123.26 | | 13-Oct-09 | 120.87 | 120.87 | 118.46 | 119.79 | 309,500 | 119.79 | | 12-Oct-09 | 120.15 | 120.94 | 118.90 | 119.47 | 255,000 | 119.47 | | 9-Oct-09 | 118.50 | 119.17 | 116.68 | 117.19 | 358,900 | 117.19 | | 8-Oct-09 | 118.10 | 119.84 | 118.10 | 119.20 | 279,100 | 119.20 | | 7-Oct-09 | 118.81 | 119.94 | 116.74 | 117.49 | 291,900 | 117.49 | | 6-Oct-09 | 118.47 | 122.43 | 118.01 | 120.25 | 540,900 | 120.25 | | 5-Oct-09 | 114.74 | 115.67 | 113.09 | 115.29 | 411,000 | 115.29 | | 2-Oct-09 | 112.69 | 114.35 | 111.92 | 113.69 | 209,000 | 113.69 | | 1-Oct-09 | 119.01 | 119.02 | 112.90 | 112.96 | 475,000 | 112.96 | | 30-Sep-09 | 116.93 | 119.65 | 115.16 | 118.37 | 487,000 | 118.37 | | 29-Sep-09 | 112.63 | 115.15 | 112.63 | 114.85 | 204,100 | 114.85 | | 28-Sep-09 | 110.85 | 115.42 | 110.85 | 115.15 | 191,400 | 115.15 | | 25-Sep-09 | 111.47 | 113.47 | 110.11 | 112.79 | 256,800 | 112.79 | | 24-Sep-09 | 113.00 | 115.00 | 110.89 | 111.68 | 419,000 | 111.68 | | 23-Sep-09 | 112.99 | 112.99 | 110.85 | 111.12 | 377,300 | 111.12 | | 22-Sep-09 | 109.31 | 110.89 | 109.02 | 110.41 | 275,100 | 110.41 | | 21-Sep-09 | 105.03 | 107.87 | 105.03 | 107.73 | 265,100 | 107.73 | | 18-Sep-09 | 108.46 | 109.35 | 108.36 | 108.54 | 270,500 | 108.54 | | 17-Sep-09 | 107.99 | 109.89 | 107.41 | 108.79 | 262,000 | 108.79 | | 16-Sep-09 | 107.17 | 109.38 | 106.70 | 109.35 | 394,000 | 109.35 | | 15-Sep-09 | 105.48 | 106.88 | 104.38 | 106.43 | 294,900 | 106.43 | | 14-Sep-09 | 101.63 | 105.00 | 101.53 | 104.80 | 224,300 | 104.80 | | 11-Sep-09 | 102.22 | 104.99 | 102.22 | 103.97 | 393,300 | 103.97 | | 10-Sep-09 | 102.48 | 104.08 | 102.11 | 103.59 | 329,700 | 103.59 | | 9-Sep-09 | 101.49 | 103.81 | 101.12 | 103.52 | 352,200 | 103.52 | | 8-Sep-09 | 101.19 | 102.37 | 99.47 | 102.12 | 439,900 | 102.12 | | 4-Sep-09 | 96.67 | 100.07 | 96.67 | 99.47 | 375,400 | 99.47 | | 3-Sep-09 | 97.95 | 97.95 | 95.68 | 96.45 | 271,900 | 96.45 | | 2-Sep-09 | 94.50 | 97.00 | 94.50 | 96.03 | 264,300 | 96.03 | | 1-Sep-09 | 97.51 | 97.88 | 95.00 | 95.07 | 548,300 | 95.07 | | 31-Aug-09 | 99.93 | 99.96 | 98.00 | 98.51 | 329,500 | 98.51 | | 28-Aug-09 | 98.89 | 100.00 | 98.63 | 99.24 | 338,100 | 99.24 | | 27-Aug-09 | 98.14 | 98.14 | 95.51 | 97.65 | 428,000 | 97.65 | | 26-Aug-09 | 98.79 | 99.29 | 97.43 | 98.14 | 233,700 | 98.14 | | 25-Aug-09 | 99.29 | 100.95 | 99.02 | 99.23 | 188,500 | 99.23 | | 24-Aug-09 | 101.61 | 101.61 | 98.42 | 98.63 | 275,900 | 98.63 | | 21-Aug-09 | 100.95 | 101.50 | 99.88 | 100.58 | 300,800 | 100.58 | | 20-Aug-09 | 98.25 | 100.50 | 98.25 | 100.19 | 212,600 | 100.19 | | * Close price adjusted for dividends and splits. |
|
| |
|