| Date | Open | High | Low | Close | Volume | Adj Close* | | 1-Dec-09 | 70.31 | 74.48 | 70.00 | 71.01 | 1,200 | 71.01 | | 30-Nov-09 | 72.10 | 72.10 | 70.15 | 70.15 | 3,400 | 70.15 | | 27-Nov-09 | 79.00 | 80.20 | 74.13 | 74.13 | 800 | 74.13 | | 25-Nov-09 | 80.11 | 80.42 | 80.11 | 80.42 | 400 | 80.42 | | 24-Nov-09 | 83.14 | 83.14 | 83.14 | 83.14 | 200 | 83.14 | | 23-Nov-09 | 85.01 | 85.01 | 85.01 | 85.01 | 200 | 85.01 | | 20-Nov-09 | 85.76 | 85.76 | 81.31 | 84.95 | 1,100 | 84.95 | | 19-Nov-09 | 83.10 | 85.89 | 83.10 | 83.70 | 600 | 83.70 | | 18-Nov-09 | 84.51 | 84.51 | 78.15 | 78.15 | 300 | 78.15 | | 17-Nov-09 | 87.23 | 87.23 | 86.47 | 86.47 | 400 | 86.47 | | 16-Nov-09 | 79.85 | 85.00 | 79.85 | 85.00 | 500 | 85.00 | | 13-Nov-09 | 79.55 | 79.55 | 79.54 | 79.54 | 200 | 79.54 | | 12-Nov-09 | 84.99 | 84.99 | 79.20 | 79.20 | 1,700 | 79.20 | | 11-Nov-09 | 83.51 | 86.87 | 82.00 | 85.91 | 1,200 | 85.91 | | 10-Nov-09 | 87.00 | 88.66 | 86.25 | 88.66 | 600 | 88.66 | | 9-Nov-09 | 89.09 | 90.25 | 89.09 | 90.25 | 600 | 90.25 | | 6-Nov-09 | 88.00 | 89.84 | 88.00 | 89.74 | 900 | 89.74 | | 5-Nov-09 | 90.00 | 91.25 | 84.81 | 90.67 | 2,300 | 90.67 | | 4-Nov-09 | 80.50 | 92.40 | 80.50 | 89.00 | 2,600 | 89.00 | | 3-Nov-09 | 77.00 | 85.00 | 77.00 | 84.83 | 600 | 84.83 | | 2-Nov-09 | 81.50 | 81.50 | 81.50 | 81.50 | 200 | 81.50 | | 30-Oct-09 | 78.26 | 86.90 | 78.26 | 82.84 | 2,700 | 82.84 | | 29-Oct-09 | 82.49 | 89.97 | 82.49 | 86.93 | 1,600 | 86.93 | | 28-Oct-09 | 77.50 | 77.50 | 77.00 | 77.00 | 600 | 77.00 | | 27-Oct-09 | 79.17 | 84.00 | 79.17 | 84.00 | 900 | 84.00 | | 26-Oct-09 | 80.12 | 85.50 | 78.01 | 85.50 | 800 | 85.50 | | 23-Oct-09 | 90.00 | 90.00 | 90.00 | 90.00 | 400 | 90.00 | | 22-Oct-09 | 92.00 | 92.00 | 90.25 | 91.53 | 700 | 91.53 | | 21-Oct-09 | 91.80 | 91.80 | 87.63 | 91.11 | 1,300 | 91.11 | | 20-Oct-09 | 82.87 | 92.65 | 82.37 | 91.61 | 3,300 | 91.61 | | 19-Oct-09 | 85.00 | 87.55 | 82.23 | 83.22 | 900 | 83.22 | | 16-Oct-09 | 93.07 | 93.07 | 85.00 | 85.17 | 2,700 | 85.17 | | 15-Oct-09 | 97.95 | 97.95 | 92.00 | 93.11 | 600 | 93.11 | | 14-Oct-09 | 110.00 | 110.00 | 90.05 | 98.55 | 3,400 | 98.55 | | 13-Oct-09 | 121.00 | 121.21 | 107.00 | 109.99 | 1,500 | 109.99 | | 12-Oct-09 | 121.90 | 121.90 | 121.90 | 121.90 | 0 | 121.90 | | 9-Oct-09 | 121.90 | 121.90 | 121.90 | 121.90 | 0 | 121.90 | | 8-Oct-09 | 128.35 | 128.35 | 121.79 | 121.90 | 600 | 121.90 | | 7-Oct-09 | 128.50 | 128.70 | 128.50 | 128.70 | 200 | 128.70 | | 6-Oct-09 | 122.89 | 127.33 | 121.41 | 127.33 | 600 | 127.33 | | 5-Oct-09 | 126.63 | 126.98 | 122.50 | 124.19 | 2,100 | 124.19 | | 2-Oct-09 | 133.19 | 133.19 | 128.37 | 130.91 | 800 | 130.91 | | 1-Oct-09 | 130.94 | 132.42 | 126.16 | 132.42 | 2,000 | 132.42 | | 30-Sep-09 | 125.31 | 130.64 | 125.05 | 130.64 | 800 | 130.64 | | 29-Sep-09 | 125.35 | 128.99 | 125.35 | 127.79 | 1,200 | 127.79 | | 28-Sep-09 | 125.01 | 125.01 | 125.01 | 125.01 | 300 | 125.01 | | 25-Sep-09 | 133.18 | 133.50 | 128.18 | 130.58 | 1,900 | 130.58 | | 24-Sep-09 | 134.20 | 139.80 | 134.20 | 139.80 | 1,400 | 139.80 | | 23-Sep-09 | 135.25 | 138.79 | 135.25 | 136.00 | 2,200 | 136.00 | | 22-Sep-09 | 143.11 | 143.11 | 142.87 | 143.00 | 900 | 143.00 | | 21-Sep-09 | 135.00 | 144.68 | 126.12 | 136.48 | 2,100 | 136.48 | | 18-Sep-09 | 143.48 | 143.48 | 135.71 | 140.05 | 4,700 | 140.05 | | 17-Sep-09 | 145.00 | 149.84 | 137.88 | 142.41 | 4,200 | 142.41 | | 16-Sep-09 | 154.15 | 159.03 | 144.60 | 151.50 | 2,900 | 151.50 | | 15-Sep-09 | 160.10 | 160.51 | 157.04 | 160.21 | 6,200 | 160.21 | | 14-Sep-09 | 163.44 | 165.90 | 159.41 | 162.90 | 1,900 | 162.90 | | 11-Sep-09 | 163.17 | 168.39 | 159.80 | 163.79 | 1,000 | 163.79 | | 10-Sep-09 | 171.17 | 171.53 | 152.07 | 152.07 | 1,500 | 152.07 | | 9-Sep-09 | 169.95 | 171.38 | 169.65 | 171.18 | 2,200 | 171.18 | | 8-Sep-09 | 162.31 | 170.99 | 162.31 | 170.99 | 1,700 | 170.99 | | 4-Sep-09 | 161.72 | 161.97 | 161.72 | 161.97 | 200 | 161.97 | | 3-Sep-09 | 163.00 | 170.00 | 162.00 | 166.99 | 4,000 | 166.99 | | 2-Sep-09 | 164.20 | 164.20 | 163.70 | 164.00 | 700 | 164.00 | | 1-Sep-09 | 170.00 | 170.00 | 156.08 | 162.41 | 1,100 | 162.41 | | 31-Aug-09 | 155.69 | 170.00 | 154.21 | 169.99 | 6,000 | 169.99 | | 28-Aug-09 | 157.00 | 178.00 | 157.00 | 158.46 | 2,300 | 158.46 | | * Close price adjusted for dividends and splits. |
|
| |
|