| Date | Open | High | Low | Close | Volume | Adj Close* | | 11-Dec-09 | 106.09 | 106.09 | 105.36 | 105.66 | 35,700 | 105.66 | | 10-Dec-09 | 106.89 | 106.89 | 106.39 | 106.39 | 12,800 | 106.39 | | 9-Dec-09 | 106.53 | 106.98 | 106.44 | 106.93 | 9,000 | 106.93 | | 8-Dec-09 | 107.24 | 107.24 | 106.46 | 106.46 | 10,700 | 106.46 | | 7-Dec-09 | 106.78 | 107.38 | 106.59 | 107.13 | 14,800 | 107.13 | | 4-Dec-09 | 107.60 | 107.60 | 106.50 | 106.84 | 11,400 | 106.84 | | 3-Dec-09 | 108.73 | 108.89 | 108.65 | 108.88 | 10,100 | 108.88 | | 2-Dec-09 | 109.44 | 109.44 | 108.88 | 109.25 | 16,600 | 109.25 | | 1-Dec-09 | 109.54 | 109.64 | 109.37 | 109.64 | 13,300 | 109.64 | | 1-Dec-09 | $ 0.421 Dividend | | 30-Nov-09 | 108.98 | 109.30 | 108.98 | 109.28 | 4,300 | 108.86 | | 27-Nov-09 | 108.47 | 108.90 | 108.15 | 108.63 | 4,000 | 108.21 | | 25-Nov-09 | 108.71 | 109.20 | 108.55 | 109.13 | 35,200 | 108.71 | | 24-Nov-09 | 107.98 | 108.24 | 107.81 | 107.95 | 89,400 | 107.53 | | 23-Nov-09 | 108.19 | 108.19 | 107.57 | 107.62 | 45,100 | 107.21 | | 20-Nov-09 | 107.23 | 107.50 | 106.85 | 107.50 | 8,600 | 107.09 | | 19-Nov-09 | 107.78 | 107.78 | 107.23 | 107.33 | 37,400 | 106.92 | | 18-Nov-09 | 107.82 | 108.02 | 107.55 | 108.02 | 50,800 | 107.60 | | 17-Nov-09 | 107.60 | 107.63 | 107.06 | 107.46 | 20,600 | 107.05 | | 16-Nov-09 | 107.37 | 107.84 | 107.30 | 107.55 | 10,300 | 107.14 | | 13-Nov-09 | 106.90 | 107.63 | 106.68 | 106.85 | 62,400 | 106.44 | | 12-Nov-09 | 107.19 | 107.19 | 106.51 | 106.52 | 9,000 | 106.11 | | 11-Nov-09 | 107.45 | 107.94 | 107.14 | 107.60 | 60,900 | 107.19 | | 10-Nov-09 | 107.49 | 107.86 | 107.15 | 107.86 | 43,400 | 107.44 | | 9-Nov-09 | 107.42 | 107.62 | 106.97 | 107.38 | 67,600 | 106.97 | | 6-Nov-09 | 106.54 | 106.94 | 106.04 | 106.81 | 63,300 | 106.40 | | 5-Nov-09 | 106.79 | 106.86 | 106.40 | 106.41 | 14,000 | 106.00 | | 4-Nov-09 | 106.48 | 107.06 | 106.25 | 106.56 | 33,500 | 106.15 | | 3-Nov-09 | 106.73 | 106.73 | 106.09 | 106.11 | 22,600 | 105.70 | | 2-Nov-09 | 107.41 | 107.41 | 106.36 | 106.92 | 18,500 | 106.51 | | 30-Oct-09 | 106.75 | 107.14 | 106.59 | 106.63 | 18,300 | 106.22 | | 29-Oct-09 | 107.04 | 107.04 | 106.40 | 106.65 | 11,300 | 106.24 | | 28-Oct-09 | 106.80 | 107.29 | 106.39 | 107.00 | 13,000 | 106.59 | | 27-Oct-09 | 107.07 | 107.07 | 106.51 | 106.61 | 8,300 | 106.20 | | 26-Oct-09 | 107.74 | 107.74 | 106.66 | 106.94 | 19,800 | 106.53 | | 23-Oct-09 | 108.00 | 108.00 | 107.52 | 107.79 | 6,200 | 107.37 | | 22-Oct-09 | 107.82 | 108.38 | 107.82 | 108.38 | 12,700 | 107.96 | | 21-Oct-09 | 107.97 | 108.41 | 107.90 | 108.26 | 8,000 | 107.84 | | 20-Oct-09 | 108.48 | 108.48 | 107.93 | 108.16 | 22,900 | 107.74 | | 19-Oct-09 | 107.90 | 108.18 | 107.78 | 108.18 | 6,800 | 107.76 | | 16-Oct-09 | 107.57 | 107.86 | 107.46 | 107.72 | 7,900 | 107.31 | | 15-Oct-09 | 107.87 | 108.27 | 107.81 | 107.97 | 8,400 | 107.55 | | 14-Oct-09 | 108.44 | 108.54 | 108.11 | 108.54 | 4,900 | 108.12 | | 13-Oct-09 | 108.23 | 108.23 | 108.06 | 108.16 | 13,100 | 107.74 | | 12-Oct-09 | 107.85 | 108.01 | 107.68 | 108.01 | 8,800 | 107.59 | | 9-Oct-09 | 107.93 | 107.93 | 107.18 | 107.46 | 12,300 | 107.05 | | 8-Oct-09 | 108.45 | 108.81 | 108.33 | 108.72 | 12,900 | 108.30 | | 7-Oct-09 | 107.58 | 108.13 | 107.58 | 108.13 | 10,000 | 107.71 | | 6-Oct-09 | 107.86 | 108.29 | 107.82 | 108.00 | 4,700 | 107.58 | | 5-Oct-09 | 107.23 | 107.55 | 107.15 | 107.55 | 10,800 | 107.14 | | 2-Oct-09 | 106.83 | 107.53 | 106.83 | 107.09 | 8,300 | 106.68 | | 1-Oct-09 | 106.77 | 106.77 | 106.37 | 106.37 | 8,400 | 105.96 | | 1-Oct-09 | $ 0.168 Dividend | | 30-Sep-09 | 106.81 | 107.31 | 106.81 | 107.13 | 16,600 | 106.55 | | 29-Sep-09 | 106.66 | 106.83 | 106.41 | 106.71 | 5,900 | 106.13 | | 28-Sep-09 | 107.21 | 107.32 | 106.84 | 106.87 | 5,200 | 106.29 | | 25-Sep-09 | 106.98 | 107.28 | 106.93 | 107.23 | 7,700 | 106.65 | | 24-Sep-09 | 107.30 | 107.30 | 106.31 | 106.56 | 9,800 | 105.98 | | 23-Sep-09 | 106.91 | 109.07 | 106.84 | 107.08 | 15,700 | 106.50 | | 22-Sep-09 | 106.85 | 107.02 | 106.65 | 106.92 | 9,100 | 106.34 | | 21-Sep-09 | 105.77 | 106.17 | 105.77 | 106.12 | 3,200 | 105.55 | | 18-Sep-09 | 106.84 | 107.75 | 106.84 | 107.31 | 9,300 | 106.73 | | 17-Sep-09 | 106.75 | 106.90 | 106.70 | 106.83 | 6,100 | 106.25 | | 16-Sep-09 | 106.78 | 107.00 | 106.72 | 107.00 | 7,400 | 106.42 | | 15-Sep-09 | 106.13 | 106.74 | 106.13 | 106.74 | 7,600 | 106.16 | | 14-Sep-09 | 106.43 | 106.73 | 106.32 | 106.57 | 5,600 | 105.99 | | 11-Sep-09 | 106.57 | 106.82 | 106.16 | 106.62 | 4,000 | 106.04 | | 10-Sep-09 | 105.69 | 106.03 | 105.53 | 106.03 | 6,500 | 105.46 | | * Close price adjusted for dividends and splits. |
|
| |
|