| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 60.85 | 61.19 | 60.85 | 61.05 | 82,100 | 61.05 | | 11-Dec-09 | 60.94 | 60.97 | 60.60 | 60.74 | 59,000 | 60.74 | | 10-Dec-09 | 60.85 | 60.95 | 60.48 | 60.66 | 47,200 | 60.66 | | 9-Dec-09 | 60.12 | 60.46 | 59.84 | 60.38 | 91,000 | 60.38 | | 8-Dec-09 | 60.88 | 60.88 | 60.28 | 60.48 | 104,300 | 60.48 | | 7-Dec-09 | 61.56 | 61.85 | 61.32 | 61.36 | 29,900 | 61.36 | | 4-Dec-09 | 62.51 | 62.65 | 61.26 | 61.74 | 55,200 | 61.74 | | 3-Dec-09 | 62.28 | 62.50 | 61.64 | 61.70 | 316,300 | 61.70 | | 2-Dec-09 | 62.05 | 62.24 | 61.64 | 61.92 | 47,300 | 61.92 | | 1-Dec-09 | 61.76 | 62.09 | 61.42 | 61.94 | 576,800 | 61.94 | | 30-Nov-09 | 60.61 | 60.93 | 60.17 | 60.77 | 120,100 | 60.77 | | 27-Nov-09 | 60.07 | 60.99 | 59.79 | 60.50 | 121,900 | 60.50 | | 25-Nov-09 | 62.00 | 62.20 | 61.43 | 62.13 | 62,600 | 62.13 | | 24-Nov-09 | 61.78 | 61.78 | 61.30 | 61.52 | 76,700 | 61.52 | | 23-Nov-09 | 61.63 | 62.16 | 61.55 | 61.67 | 113,800 | 61.67 | | 20-Nov-09 | 60.59 | 60.82 | 60.46 | 60.77 | 79,500 | 60.77 | | 19-Nov-09 | 61.22 | 61.60 | 60.67 | 61.12 | 144,100 | 61.12 | | 18-Nov-09 | 62.12 | 62.17 | 61.62 | 62.07 | 96,900 | 62.07 | | 17-Nov-09 | 61.74 | 62.20 | 61.46 | 61.97 | 142,400 | 61.97 | | 16-Nov-09 | 61.59 | 62.35 | 61.44 | 61.95 | 114,400 | 61.95 | | 13-Nov-09 | 60.74 | 61.25 | 60.40 | 61.06 | 94,000 | 61.06 | | 12-Nov-09 | 61.03 | 61.30 | 60.36 | 60.44 | 36,900 | 60.44 | | 11-Nov-09 | 61.20 | 61.56 | 60.84 | 61.11 | 69,600 | 61.11 | | 10-Nov-09 | 60.60 | 61.08 | 60.45 | 60.97 | 68,200 | 60.97 | | 9-Nov-09 | 60.23 | 61.02 | 60.07 | 61.02 | 81,500 | 61.02 | | 6-Nov-09 | 58.76 | 59.52 | 58.76 | 59.49 | 108,900 | 59.49 | | 5-Nov-09 | 58.72 | 59.38 | 58.69 | 59.30 | 52,600 | 59.30 | | 4-Nov-09 | 58.21 | 58.86 | 57.94 | 58.17 | 71,800 | 58.17 | | 3-Nov-09 | 57.54 | 57.91 | 57.29 | 57.84 | 94,900 | 57.84 | | 2-Nov-09 | 57.89 | 58.63 | 57.44 | 58.21 | 395,600 | 58.21 | | 30-Oct-09 | 59.22 | 59.23 | 57.45 | 57.59 | 133,900 | 57.59 | | 29-Oct-09 | 58.76 | 59.61 | 58.57 | 59.41 | 87,500 | 59.41 | | 28-Oct-09 | 58.61 | 59.03 | 57.92 | 58.06 | 113,100 | 58.06 | | 27-Oct-09 | 59.43 | 59.55 | 58.90 | 59.08 | 85,100 | 59.08 | | 26-Oct-09 | 60.12 | 60.59 | 58.95 | 59.18 | 66,100 | 59.18 | | 23-Oct-09 | 60.57 | 60.76 | 59.73 | 59.86 | 81,000 | 59.86 | | 22-Oct-09 | 59.90 | 60.78 | 59.61 | 60.58 | 109,800 | 60.58 | | 21-Oct-09 | 60.25 | 60.90 | 59.93 | 59.93 | 392,400 | 59.93 | | 20-Oct-09 | 60.86 | 60.86 | 59.89 | 60.27 | 100,600 | 60.27 | | 19-Oct-09 | 60.27 | 60.75 | 59.93 | 60.63 | 102,300 | 60.63 | | 16-Oct-09 | 59.89 | 59.95 | 59.38 | 59.70 | 75,200 | 59.70 | | 15-Oct-09 | 60.00 | 60.48 | 60.00 | 60.47 | 60,100 | 60.47 | | 14-Oct-09 | 59.93 | 60.24 | 59.72 | 60.15 | 81,600 | 60.15 | | 13-Oct-09 | 58.86 | 59.04 | 58.56 | 59.04 | 53,900 | 59.04 | | 12-Oct-09 | 59.00 | 59.29 | 58.75 | 58.99 | 46,300 | 58.99 | | 9-Oct-09 | 58.39 | 58.63 | 58.31 | 58.62 | 105,200 | 58.62 | | 8-Oct-09 | 58.55 | 58.87 | 58.19 | 58.47 | 108,500 | 58.47 | | 7-Oct-09 | 57.92 | 58.07 | 57.57 | 57.89 | 56,800 | 57.89 | | 6-Oct-09 | 57.07 | 58.31 | 57.07 | 57.93 | 104,800 | 57.93 | | 5-Oct-09 | 56.23 | 57.13 | 55.88 | 56.92 | 100,600 | 56.92 | | 2-Oct-09 | 55.83 | 56.45 | 55.72 | 56.19 | 384,800 | 56.19 | | 1-Oct-09 | 57.99 | 57.99 | 56.60 | 56.63 | 102,600 | 56.63 | | 30-Sep-09 | 58.61 | 58.61 | 57.53 | 58.26 | 79,100 | 58.26 | | 29-Sep-09 | 58.51 | 58.62 | 58.11 | 58.38 | 66,100 | 58.38 | | 28-Sep-09 | 57.65 | 58.74 | 57.65 | 58.50 | 82,900 | 58.50 | | 25-Sep-09 | 57.65 | 58.06 | 57.42 | 57.58 | 82,700 | 57.58 | | 24-Sep-09 | 59.00 | 59.00 | 57.62 | 57.96 | 74,100 | 57.96 | | 23-Sep-09 | 59.15 | 59.64 | 58.58 | 58.58 | 106,000 | 58.58 | | 22-Sep-09 | 59.23 | 59.23 | 58.88 | 59.08 | 61,900 | 59.08 | | 21-Sep-09 | 58.11 | 58.53 | 57.87 | 58.53 | 76,600 | 58.53 | | 18-Sep-09 | 59.03 | 59.03 | 58.58 | 58.76 | 104,800 | 58.76 | | 17-Sep-09 | 58.54 | 59.12 | 58.29 | 58.72 | 147,200 | 58.72 | | 16-Sep-09 | 58.35 | 58.64 | 57.93 | 58.64 | 110,400 | 58.64 | | 15-Sep-09 | 57.36 | 57.75 | 57.12 | 57.54 | 83,000 | 57.54 | | 14-Sep-09 | 56.74 | 57.58 | 56.74 | 57.47 | 76,600 | 57.47 | | 11-Sep-09 | 57.66 | 57.92 | 57.24 | 57.41 | 77,500 | 57.41 | | * Close price adjusted for dividends and splits. |
|
| |
|