| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 55.97 | 55.97 | 55.43 | 55.93 | 264,400 | 55.93 | | 8-Dec-09 | 56.39 | 56.39 | 55.69 | 55.73 | 94,100 | 55.73 | | 7-Dec-09 | 56.75 | 57.21 | 56.59 | 56.84 | 146,100 | 56.84 | | 4-Dec-09 | 57.25 | 57.44 | 56.50 | 56.81 | 23,200 | 56.81 | | 3-Dec-09 | 57.23 | 57.25 | 56.71 | 56.71 | 38,300 | 56.71 | | 2-Dec-09 | 56.92 | 57.41 | 56.89 | 57.12 | 30,500 | 57.12 | | 1-Dec-09 | 56.41 | 56.87 | 56.28 | 56.72 | 165,100 | 56.72 | | 30-Nov-09 | 55.71 | 55.82 | 55.20 | 55.58 | 23,500 | 55.58 | | 27-Nov-09 | 56.18 | 56.18 | 54.97 | 55.65 | 47,000 | 55.65 | | 25-Nov-09 | 56.00 | 56.55 | 55.92 | 56.54 | 29,100 | 56.54 | | 24-Nov-09 | 55.59 | 55.77 | 55.36 | 55.69 | 57,300 | 55.69 | | 23-Nov-09 | 55.40 | 55.78 | 55.31 | 55.55 | 23,600 | 55.55 | | 20-Nov-09 | 54.28 | 54.68 | 54.25 | 54.62 | 16,800 | 54.62 | | 19-Nov-09 | 55.19 | 55.19 | 54.36 | 54.94 | 21,300 | 54.94 | | 18-Nov-09 | 55.38 | 55.57 | 55.12 | 55.57 | 39,500 | 55.57 | | 17-Nov-09 | 55.36 | 55.40 | 54.85 | 55.27 | 78,200 | 55.27 | | 16-Nov-09 | 55.20 | 55.79 | 55.05 | 55.53 | 71,700 | 55.53 | | 13-Nov-09 | 54.80 | 55.08 | 54.48 | 54.90 | 11,400 | 54.90 | | 12-Nov-09 | 54.67 | 54.98 | 54.35 | 54.54 | 21,800 | 54.54 | | 11-Nov-09 | 55.18 | 55.43 | 54.51 | 54.84 | 16,300 | 54.84 | | 10-Nov-09 | 54.45 | 54.87 | 54.44 | 54.84 | 19,000 | 54.84 | | 9-Nov-09 | 54.56 | 55.00 | 54.35 | 55.00 | 61,100 | 55.00 | | 6-Nov-09 | 53.60 | 53.88 | 53.47 | 53.85 | 19,400 | 53.85 | | 5-Nov-09 | 53.50 | 53.99 | 53.24 | 53.87 | 33,400 | 53.87 | | 4-Nov-09 | 53.00 | 53.59 | 53.00 | 53.09 | 22,500 | 53.09 | | 3-Nov-09 | 52.44 | 52.69 | 52.09 | 52.58 | 25,200 | 52.58 | | 2-Nov-09 | 53.08 | 53.45 | 52.50 | 53.11 | 16,900 | 53.11 | | 30-Oct-09 | 54.00 | 54.00 | 52.51 | 52.77 | 55,100 | 52.77 | | 29-Oct-09 | 54.05 | 54.45 | 53.47 | 54.31 | 29,200 | 54.31 | | 28-Oct-09 | 53.45 | 53.85 | 53.09 | 53.09 | 36,500 | 53.09 | | 27-Oct-09 | 53.24 | 53.58 | 53.03 | 53.36 | 29,000 | 53.36 | | 26-Oct-09 | 53.85 | 54.24 | 52.97 | 53.05 | 32,900 | 53.05 | | 23-Oct-09 | 54.66 | 54.66 | 53.51 | 53.73 | 21,900 | 53.73 | | 22-Oct-09 | 54.35 | 54.90 | 54.31 | 54.76 | 59,700 | 54.76 | | 21-Oct-09 | 54.09 | 54.63 | 53.92 | 53.92 | 19,000 | 53.92 | | 20-Oct-09 | 54.39 | 54.39 | 53.64 | 53.85 | 37,000 | 53.85 | | 19-Oct-09 | 53.81 | 54.25 | 53.76 | 54.17 | 57,400 | 54.17 | | 16-Oct-09 | 53.63 | 53.79 | 53.39 | 53.53 | 27,800 | 53.53 | | 15-Oct-09 | 54.06 | 54.25 | 53.95 | 54.19 | 16,600 | 54.19 | | 14-Oct-09 | 54.00 | 54.19 | 53.75 | 54.15 | 29,600 | 54.15 | | 13-Oct-09 | 53.21 | 53.45 | 53.00 | 53.35 | 42,000 | 53.35 | | 12-Oct-09 | 54.33 | 54.33 | 53.22 | 53.24 | 31,000 | 53.24 | | 9-Oct-09 | 53.20 | 53.28 | 52.98 | 53.15 | 83,200 | 53.15 | | 8-Oct-09 | 53.57 | 53.84 | 53.32 | 53.66 | 144,900 | 53.66 | | 7-Oct-09 | 53.60 | 54.00 | 53.26 | 53.55 | 13,400 | 53.55 | | 6-Oct-09 | 53.84 | 54.32 | 53.84 | 54.01 | 12,100 | 54.01 | | 5-Oct-09 | 53.11 | 53.78 | 52.88 | 53.70 | 29,000 | 53.70 | | 2-Oct-09 | 52.35 | 52.63 | 52.03 | 52.40 | 75,100 | 52.40 | | 1-Oct-09 | 53.53 | 53.57 | 52.46 | 52.62 | 269,200 | 52.62 | | 30-Sep-09 | 54.04 | 54.08 | 53.27 | 53.83 | 77,500 | 53.83 | | 29-Sep-09 | 53.98 | 54.03 | 53.54 | 53.77 | 153,000 | 53.77 | | 28-Sep-09 | 53.38 | 54.45 | 53.38 | 54.26 | 27,900 | 54.26 | | 25-Sep-09 | 53.53 | 53.81 | 53.19 | 53.35 | 75,800 | 53.35 | | 24-Sep-09 | 54.15 | 54.47 | 53.24 | 53.62 | 39,600 | 53.62 | | 23-Sep-09 | 54.27 | 55.21 | 54.18 | 54.18 | 47,000 | 54.18 | | 22-Sep-09 | 54.22 | 54.54 | 54.19 | 54.36 | 34,900 | 54.36 | | 21-Sep-09 | 53.50 | 54.22 | 53.00 | 53.69 | 22,800 | 53.69 | | 18-Sep-09 | 53.94 | 54.18 | 53.77 | 54.12 | 49,600 | 54.12 | | 17-Sep-09 | 54.18 | 54.46 | 53.83 | 53.98 | 14,600 | 53.98 | | 16-Sep-09 | 54.30 | 54.39 | 53.97 | 54.35 | 20,500 | 54.35 | | 15-Sep-09 | 53.73 | 54.20 | 53.60 | 54.06 | 24,800 | 54.06 | | 14-Sep-09 | 53.62 | 54.03 | 53.62 | 53.91 | 19,700 | 53.91 | | 11-Sep-09 | 53.90 | 53.97 | 53.50 | 53.89 | 22,000 | 53.89 | | 10-Sep-09 | 53.06 | 53.99 | 52.91 | 53.98 | 26,200 | 53.98 | | 9-Sep-09 | 53.02 | 53.39 | 52.97 | 53.20 | 37,700 | 53.20 | | 8-Sep-09 | 52.75 | 53.12 | 52.68 | 52.87 | 21,300 | 52.87 | | * Close price adjusted for dividends and splits. |
|
| |
|