| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 67.10 | 67.10 | 67.10 | 67.10 | 100 | 67.10 | | 23-Nov-09 | 66.49 | 66.49 | 66.49 | 66.49 | 0 | 66.49 | | 20-Nov-09 | 66.49 | 66.49 | 66.49 | 66.49 | 0 | 66.49 | | 19-Nov-09 | 66.49 | 66.49 | 66.49 | 66.49 | 0 | 66.49 | | 18-Nov-09 | 66.70 | 66.70 | 66.49 | 66.49 | 200 | 66.49 | | 17-Nov-09 | 66.98 | 66.98 | 66.98 | 66.98 | 0 | 66.98 | | 16-Nov-09 | 66.50 | 66.98 | 66.50 | 66.98 | 200 | 66.98 | | 13-Nov-09 | 66.23 | 66.27 | 66.20 | 66.27 | 3,400 | 66.27 | | 12-Nov-09 | 65.70 | 65.74 | 65.68 | 65.74 | 1,200 | 65.74 | | 11-Nov-09 | 66.23 | 66.23 | 66.23 | 66.23 | 200 | 66.23 | | 10-Nov-09 | 66.19 | 66.19 | 66.19 | 66.19 | 200 | 66.19 | | 9-Nov-09 | 66.06 | 66.06 | 66.02 | 66.02 | 500 | 66.02 | | 6-Nov-09 | 66.14 | 66.16 | 66.14 | 66.16 | 300 | 66.16 | | 5-Nov-09 | 65.68 | 65.72 | 65.58 | 65.58 | 1,200 | 65.58 | | 4-Nov-09 | 65.52 | 65.61 | 65.29 | 65.60 | 2,900 | 65.60 | | 3-Nov-09 | 65.80 | 65.80 | 65.80 | 65.80 | 0 | 65.80 | | 2-Nov-09 | 66.01 | 66.01 | 65.70 | 65.80 | 800 | 65.80 | | 30-Oct-09 | 65.34 | 65.34 | 65.34 | 65.34 | 300 | 65.34 | | 29-Oct-09 | 64.63 | 64.63 | 64.63 | 64.63 | 0 | 64.63 | | 28-Oct-09 | 64.63 | 64.63 | 64.63 | 64.63 | 0 | 64.63 | | 27-Oct-09 | 64.63 | 64.63 | 64.63 | 64.63 | 200 | 64.63 | | 26-Oct-09 | 64.50 | 64.57 | 64.50 | 64.57 | 300 | 64.57 | | 23-Oct-09 | 64.73 | 64.74 | 64.73 | 64.74 | 400 | 64.74 | | 22-Oct-09 | 65.02 | 65.15 | 65.02 | 65.12 | 1,100 | 65.12 | | 21-Oct-09 | 65.18 | 65.37 | 65.18 | 65.37 | 600 | 65.37 | | 20-Oct-09 | 65.56 | 65.60 | 65.40 | 65.60 | 700 | 65.60 | | 19-Oct-09 | 65.54 | 65.72 | 65.54 | 65.56 | 600 | 65.56 | | 16-Oct-09 | 65.24 | 65.47 | 65.24 | 65.47 | 1,000 | 65.47 | | 15-Oct-09 | 65.67 | 65.85 | 65.57 | 65.63 | 1,400 | 65.63 | | 14-Oct-09 | 66.30 | 66.30 | 66.30 | 66.30 | 0 | 66.30 | | 13-Oct-09 | 66.24 | 66.39 | 66.20 | 66.30 | 3,400 | 66.30 | | 12-Oct-09 | 66.30 | 66.30 | 66.17 | 66.26 | 3,900 | 66.26 | | 9-Oct-09 | 66.60 | 66.62 | 66.25 | 66.33 | 2,500 | 66.33 | | 8-Oct-09 | 67.20 | 67.34 | 67.19 | 67.31 | 3,200 | 67.31 | | 7-Oct-09 | 66.54 | 67.23 | 66.54 | 67.16 | 2,600 | 67.16 | | 6-Oct-09 | 67.06 | 67.12 | 67.04 | 67.05 | 2,200 | 67.05 | | 5-Oct-09 | 66.48 | 66.48 | 66.44 | 66.44 | 300 | 66.44 | | 2-Oct-09 | 66.90 | 67.04 | 66.24 | 66.38 | 8,200 | 66.38 | | 1-Oct-09 | 66.43 | 66.43 | 66.28 | 66.30 | 2,600 | 66.30 | | 30-Sep-09 | 66.29 | 66.41 | 66.13 | 66.20 | 2,400 | 66.20 | | 29-Sep-09 | 65.90 | 65.95 | 65.90 | 65.95 | 400 | 65.95 | | 28-Sep-09 | 65.08 | 65.08 | 65.08 | 65.08 | 0 | 65.08 | | 25-Sep-09 | 65.08 | 65.08 | 65.08 | 65.08 | 0 | 65.08 | | 24-Sep-09 | 65.08 | 65.08 | 65.08 | 65.08 | 0 | 65.08 | | 23-Sep-09 | 65.05 | 65.10 | 65.05 | 65.08 | 800 | 65.08 | | 22-Sep-09 | 64.48 | 64.48 | 64.48 | 64.48 | 0 | 64.48 | | 21-Sep-09 | 64.33 | 64.48 | 64.33 | 64.48 | 200 | 64.48 | | 18-Sep-09 | 64.19 | 65.11 | 64.19 | 65.11 | 400 | 65.11 | | 17-Sep-09 | 65.43 | 65.43 | 65.43 | 65.43 | 0 | 65.43 | | 16-Sep-09 | 65.27 | 65.44 | 65.26 | 65.43 | 3,100 | 65.43 | | 15-Sep-09 | 65.46 | 65.46 | 65.46 | 65.46 | 0 | 65.46 | | 14-Sep-09 | 65.46 | 65.46 | 65.46 | 65.46 | 200 | 65.46 | | 11-Sep-09 | 65.54 | 65.61 | 65.54 | 65.61 | 300 | 65.61 | | 10-Sep-09 | 64.74 | 64.91 | 64.74 | 64.91 | 700 | 64.91 | | 9-Sep-09 | 64.00 | 64.00 | 64.00 | 64.00 | 0 | 64.00 | | 8-Sep-09 | 64.00 | 64.00 | 64.00 | 64.00 | 0 | 64.00 | | 4-Sep-09 | 64.00 | 64.09 | 64.00 | 64.00 | 1,800 | 64.00 | | 3-Sep-09 | 64.35 | 64.35 | 64.24 | 64.24 | 1,200 | 64.24 | | 2-Sep-09 | 64.24 | 64.50 | 64.24 | 64.50 | 1,200 | 64.50 | | 1-Sep-09 | 62.95 | 62.95 | 62.95 | 62.95 | 0 | 62.95 | | 31-Aug-09 | 62.95 | 62.95 | 62.95 | 62.95 | 0 | 62.95 | | 28-Aug-09 | 62.95 | 62.95 | 62.95 | 62.95 | 0 | 62.95 | | 27-Aug-09 | 62.95 | 62.95 | 62.95 | 62.95 | 0 | 62.95 | | 26-Aug-09 | 62.97 | 62.97 | 62.95 | 62.95 | 400 | 62.95 | | 25-Aug-09 | 63.64 | 63.64 | 63.64 | 63.64 | 0 | 63.64 | | 24-Aug-09 | 63.64 | 63.64 | 63.64 | 63.64 | 0 | 63.64 | | * Close price adjusted for dividends and splits. |
|
| |
|