| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | 175.00 | | 11-Dec-09 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | 175.00 | | 10-Dec-09 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | 175.00 | | 9-Dec-09 | 174.00 | 175.00 | 174.00 | 175.00 | 100 | 175.00 | | 8-Dec-09 | 173.00 | 173.00 | 173.00 | 173.00 | 0 | 173.00 | | 7-Dec-09 | 171.00 | 175.00 | 171.00 | 173.00 | 400 | 173.00 | | 4-Dec-09 | 172.00 | 174.00 | 171.00 | 171.00 | 700 | 171.00 | | 3-Dec-09 | 170.00 | 170.00 | 170.00 | 170.00 | 0 | 170.00 | | 2-Dec-09 | 170.00 | 170.00 | 170.00 | 170.00 | 100 | 170.00 | | 1-Dec-09 | 170.00 | 170.00 | 166.00 | 166.00 | 600 | 166.00 | | 30-Nov-09 | 172.00 | 172.00 | 166.00 | 172.00 | 200 | 172.00 | | 27-Nov-09 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | 165.00 | | 25-Nov-09 | 165.00 | 165.00 | 165.00 | 165.00 | 300 | 165.00 | | 24-Nov-09 | 164.00 | 164.00 | 164.00 | 164.00 | 900 | 164.00 | | 23-Nov-09 | 164.00 | 165.00 | 159.80 | 165.00 | 1,000 | 165.00 | | 20-Nov-09 | 166.00 | 166.00 | 166.00 | 166.00 | 100 | 166.00 | | 19-Nov-09 | 173.00 | 173.50 | 166.00 | 166.00 | 300 | 166.00 | | 18-Nov-09 | 170.00 | 170.00 | 170.00 | 170.00 | 100 | 170.00 | | 17-Nov-09 | 173.00 | 173.00 | 173.00 | 173.00 | 0 | 173.00 | | 16-Nov-09 | 173.00 | 173.00 | 173.00 | 173.00 | 100 | 173.00 | | 13-Nov-09 | 174.00 | 174.00 | 174.00 | 174.00 | 0 | 174.00 | | 12-Nov-09 | 174.00 | 174.00 | 174.00 | 174.00 | 0 | 174.00 | | 11-Nov-09 | 166.80 | 174.00 | 166.00 | 174.00 | 200 | 174.00 | | 10-Nov-09 | 170.00 | 170.00 | 170.00 | 170.00 | 100 | 170.00 | | 10-Nov-09 | $ 0.20 Dividend | | 9-Nov-09 | 166.00 | 175.00 | 166.00 | 175.00 | 200 | 174.80 | | 6-Nov-09 | 175.00 | 175.00 | 175.00 | 175.00 | 100 | 174.80 | | 5-Nov-09 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | 174.80 | | 4-Nov-09 | 177.00 | 177.00 | 175.00 | 175.00 | 200 | 174.80 | | 3-Nov-09 | 170.00 | 170.00 | 170.00 | 170.00 | 200 | 169.81 | | 2-Nov-09 | 170.00 | 170.00 | 170.00 | 170.00 | 100 | 169.81 | | 30-Oct-09 | 170.00 | 170.00 | 170.00 | 170.00 | 100 | 169.81 | | 29-Oct-09 | 174.00 | 174.00 | 174.00 | 174.00 | 200 | 173.80 | | 28-Oct-09 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 179.79 | | 27-Oct-09 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 179.79 | | 26-Oct-09 | 180.00 | 180.00 | 180.00 | 180.00 | 0 | 179.79 | | 23-Oct-09 | 169.99 | 180.00 | 169.99 | 180.00 | 100 | 179.79 | | 22-Oct-09 | 165.00 | 165.00 | 165.00 | 165.00 | 100 | 164.81 | | 21-Oct-09 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 159.82 | | 20-Oct-09 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 159.82 | | 19-Oct-09 | 168.00 | 168.00 | 160.00 | 160.00 | 100 | 159.82 | | 16-Oct-09 | 166.00 | 166.00 | 166.00 | 166.00 | 0 | 165.81 | | 15-Oct-09 | 166.00 | 166.00 | 166.00 | 166.00 | 400 | 165.81 | | 14-Oct-09 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | 164.81 | | 13-Oct-09 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | 164.81 | | 12-Oct-09 | 165.00 | 165.00 | 165.00 | 165.00 | 100 | 164.81 | | 9-Oct-09 | 170.00 | 170.00 | 169.99 | 169.99 | 100 | 169.80 | | 8-Oct-09 | 160.00 | 160.00 | 160.00 | 160.00 | 100 | 159.82 | | 7-Oct-09 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 159.82 | | 6-Oct-09 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 159.82 | | 5-Oct-09 | 158.50 | 160.00 | 156.00 | 160.00 | 900 | 159.82 | | 2-Oct-09 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | 159.82 | | 1-Oct-09 | 160.00 | 160.00 | 160.00 | 160.00 | 400 | 159.82 | | 30-Sep-09 | 162.00 | 164.00 | 158.50 | 163.75 | 1,400 | 163.56 | | 29-Sep-09 | 165.50 | 168.00 | 162.50 | 165.00 | 1,200 | 164.81 | | 28-Sep-09 | 173.00 | 173.00 | 173.00 | 173.00 | 0 | 172.80 | | 25-Sep-09 | 170.00 | 173.00 | 170.00 | 173.00 | 100 | 172.80 | | 24-Sep-09 | 173.00 | 173.00 | 173.00 | 173.00 | 0 | 172.80 | | 23-Sep-09 | 173.00 | 173.00 | 173.00 | 173.00 | 0 | 172.80 | | 22-Sep-09 | 173.00 | 173.00 | 173.00 | 173.00 | 100 | 172.80 | | 21-Sep-09 | 175.00 | 175.00 | 175.00 | 175.00 | 100 | 174.80 | | 18-Sep-09 | 171.00 | 171.00 | 171.00 | 171.00 | 0 | 170.80 | | 17-Sep-09 | 171.00 | 171.00 | 171.00 | 171.00 | 0 | 170.80 | | 16-Sep-09 | 171.00 | 171.00 | 171.00 | 171.00 | 100 | 170.80 | | 15-Sep-09 | 171.00 | 171.00 | 171.00 | 171.00 | 100 | 170.80 | | 14-Sep-09 | 164.50 | 164.50 | 164.50 | 164.50 | 0 | 164.31 | | 11-Sep-09 | 164.50 | 164.50 | 164.50 | 164.50 | 100 | 164.31 | | * Close price adjusted for dividends and splits. |
|
| |
|
0.28% Nasdaq 
Historical Prices
