| Date | Open | High | Low | Close | Volume | Adj Close* | | 18-Dec-09 | 105.07 | 105.07 | 104.51 | 104.59 | 7,000 | 104.59 | | 17-Dec-09 | 105.32 | 105.32 | 104.72 | 104.79 | 8,700 | 104.79 | | 16-Dec-09 | 105.90 | 106.30 | 105.65 | 106.03 | 9,200 | 106.03 | | 15-Dec-09 | 106.28 | 106.28 | 105.61 | 105.74 | 8,200 | 105.74 | | 14-Dec-09 | 106.63 | 106.91 | 106.63 | 106.88 | 7,700 | 106.88 | | 11-Dec-09 | 106.61 | 106.71 | 106.21 | 106.43 | 4,500 | 106.43 | | 10-Dec-09 | 107.68 | 107.68 | 107.23 | 107.25 | 8,800 | 107.25 | | 9-Dec-09 | 107.29 | 107.53 | 107.23 | 107.47 | 13,500 | 107.47 | | 8-Dec-09 | 107.85 | 107.85 | 107.11 | 107.29 | 34,400 | 107.29 | | 7-Dec-09 | 107.37 | 107.88 | 107.12 | 107.66 | 21,100 | 107.66 | | 4-Dec-09 | 108.46 | 108.46 | 106.85 | 107.00 | 29,300 | 107.00 | | 3-Dec-09 | 109.36 | 109.36 | 109.19 | 109.35 | 11,800 | 109.35 | | 2-Dec-09 | 109.89 | 109.89 | 109.33 | 109.44 | 17,600 | 109.44 | | 1-Dec-09 | 109.98 | 109.99 | 109.80 | 109.85 | 23,600 | 109.85 | | 1-Dec-09 | $ 0.005 Dividend | | 30-Nov-09 | 109.43 | 109.43 | 109.25 | 109.37 | 9,900 | 109.37 | | 27-Nov-09 | 108.64 | 108.97 | 108.47 | 108.97 | 3,200 | 108.97 | | 25-Nov-09 | 109.02 | 109.59 | 108.95 | 109.59 | 15,200 | 109.58 | | 24-Nov-09 | 108.55 | 108.58 | 108.32 | 108.49 | 14,300 | 108.49 | | 23-Nov-09 | 108.48 | 108.73 | 108.35 | 108.44 | 15,800 | 108.44 | | 20-Nov-09 | 107.85 | 107.85 | 107.48 | 107.68 | 8,100 | 107.68 | | 19-Nov-09 | 108.24 | 108.24 | 107.78 | 108.12 | 55,900 | 108.12 | | 18-Nov-09 | 108.57 | 108.57 | 108.13 | 108.30 | 10,300 | 108.30 | | 17-Nov-09 | 108.30 | 108.36 | 107.95 | 108.12 | 18,300 | 108.12 | | 16-Nov-09 | 108.20 | 108.79 | 108.12 | 108.78 | 39,800 | 108.78 | | 13-Nov-09 | 107.78 | 108.07 | 107.72 | 108.03 | 8,700 | 108.03 | | 12-Nov-09 | 108.01 | 108.01 | 107.42 | 107.48 | 19,200 | 107.48 | | 11-Nov-09 | 108.59 | 108.67 | 108.20 | 108.32 | 28,700 | 108.32 | | 10-Nov-09 | 108.05 | 108.50 | 108.00 | 108.41 | 12,500 | 108.41 | | 9-Nov-09 | 108.73 | 108.73 | 108.23 | 108.27 | 20,400 | 108.27 | | 6-Nov-09 | 107.80 | 107.80 | 107.23 | 107.35 | 24,300 | 107.35 | | 5-Nov-09 | 107.55 | 107.62 | 107.25 | 107.38 | 12,900 | 107.38 | | 4-Nov-09 | 107.40 | 107.55 | 106.95 | 107.20 | 28,800 | 107.20 | | 3-Nov-09 | 106.71 | 106.90 | 106.40 | 106.69 | 5,600 | 106.69 | | 2-Nov-09 | 107.34 | 107.47 | 106.82 | 107.25 | 13,700 | 107.25 | | 30-Oct-09 | 107.38 | 107.38 | 107.00 | 107.05 | 4,400 | 107.05 | | 29-Oct-09 | 106.86 | 107.40 | 106.79 | 107.36 | 8,400 | 107.36 | | 28-Oct-09 | 107.33 | 107.39 | 107.00 | 107.00 | 10,500 | 107.00 | | 27-Oct-09 | 107.31 | 107.31 | 107.15 | 107.20 | 18,400 | 107.20 | | 26-Oct-09 | 108.06 | 108.11 | 107.28 | 107.33 | 12,400 | 107.33 | | 23-Oct-09 | 108.23 | 108.23 | 108.03 | 108.11 | 7,200 | 108.11 | | 22-Oct-09 | 108.18 | 108.55 | 108.14 | 108.40 | 9,400 | 108.40 | | 21-Oct-09 | 108.12 | 108.67 | 107.97 | 108.67 | 9,400 | 108.67 | | 20-Oct-09 | 108.47 | 108.47 | 107.65 | 108.07 | 9,700 | 108.07 | | 19-Oct-09 | 107.98 | 108.22 | 107.84 | 108.22 | 11,200 | 108.22 | | 16-Oct-09 | 107.69 | 108.01 | 107.68 | 107.86 | 16,000 | 107.86 | | 15-Oct-09 | 107.97 | 108.36 | 107.83 | 108.20 | 7,900 | 108.20 | | 14-Oct-09 | 108.42 | 108.51 | 108.14 | 108.41 | 12,400 | 108.41 | | 13-Oct-09 | 107.93 | 107.93 | 107.78 | 107.78 | 8,800 | 107.78 | | 12-Oct-09 | 107.45 | 107.73 | 107.45 | 107.73 | 7,300 | 107.73 | | 9-Oct-09 | 107.46 | 107.46 | 107.00 | 107.16 | 4,800 | 107.16 | | 8-Oct-09 | 107.81 | 108.31 | 107.77 | 108.14 | 19,600 | 108.14 | | 7-Oct-09 | 107.31 | 107.60 | 107.17 | 107.60 | 10,800 | 107.60 | | 6-Oct-09 | 107.38 | 107.84 | 107.38 | 107.58 | 5,800 | 107.58 | | 5-Oct-09 | 106.34 | 107.11 | 106.34 | 107.11 | 2,900 | 107.11 | | 2-Oct-09 | 106.54 | 106.72 | 106.54 | 106.66 | 4,000 | 106.66 | | 1-Oct-09 | 106.55 | 106.55 | 106.33 | 106.33 | 3,900 | 106.33 | | 1-Oct-09 | $ 0.21 Dividend | | 30-Sep-09 | 106.83 | 107.13 | 106.77 | 107.06 | 16,300 | 106.85 | | 29-Sep-09 | 106.48 | 106.55 | 106.32 | 106.52 | 6,200 | 106.31 | | 28-Sep-09 | 106.98 | 107.11 | 106.80 | 106.80 | 4,100 | 106.59 | | 25-Sep-09 | 106.87 | 107.18 | 106.78 | 107.06 | 3,600 | 106.85 | | 24-Sep-09 | 107.46 | 107.46 | 106.21 | 106.76 | 10,600 | 106.55 | | 23-Sep-09 | 107.41 | 109.46 | 106.82 | 107.39 | 18,600 | 107.17 | | 22-Sep-09 | 107.56 | 107.56 | 107.02 | 107.30 | 11,400 | 107.08 | | 21-Sep-09 | 105.85 | 106.42 | 105.70 | 106.42 | 21,600 | 106.21 | | 18-Sep-09 | 107.10 | 107.10 | 106.84 | 107.10 | 4,100 | 106.89 | | 17-Sep-09 | 107.05 | 107.40 | 107.05 | 107.40 | 2,900 | 107.18 | | * Close price adjusted for dividends and splits. |
|
| |
|