| Date | Open | High | Low | Close | Volume | Adj Close* | | 16-Dec-09 | 57.39 | 57.66 | 57.27 | 57.30 | 20,000 | 57.30 | | 15-Dec-09 | 57.42 | 57.46 | 57.20 | 57.24 | 30,000 | 57.24 | | 14-Dec-09 | 57.73 | 57.73 | 57.45 | 57.66 | 14,700 | 57.66 | | 11-Dec-09 | 57.42 | 57.58 | 57.25 | 57.47 | 136,800 | 57.47 | | 10-Dec-09 | 57.43 | 57.54 | 57.16 | 57.19 | 131,400 | 57.19 | | 9-Dec-09 | 56.93 | 57.00 | 56.47 | 56.99 | 37,300 | 56.99 | | 8-Dec-09 | 57.32 | 57.44 | 56.70 | 56.99 | 22,400 | 56.99 | | 7-Dec-09 | 57.75 | 57.93 | 57.58 | 57.84 | 33,500 | 57.84 | | 4-Dec-09 | 57.84 | 58.31 | 57.50 | 57.93 | 28,800 | 57.93 | | 3-Dec-09 | 57.98 | 58.20 | 57.65 | 57.72 | 41,200 | 57.72 | | 2-Dec-09 | 57.93 | 58.11 | 57.71 | 57.87 | 17,600 | 57.87 | | 1-Dec-09 | 57.23 | 57.92 | 57.23 | 57.81 | 59,300 | 57.81 | | 30-Nov-09 | 56.86 | 57.11 | 56.35 | 56.72 | 28,400 | 56.72 | | 27-Nov-09 | 56.44 | 57.08 | 56.17 | 56.84 | 22,700 | 56.84 | | 25-Nov-09 | 57.70 | 57.87 | 57.41 | 57.82 | 76,800 | 57.82 | | 24-Nov-09 | 57.48 | 57.52 | 56.80 | 57.47 | 35,200 | 57.47 | | 23-Nov-09 | 57.22 | 57.63 | 57.22 | 57.42 | 38,800 | 57.42 | | 20-Nov-09 | 56.50 | 56.77 | 56.44 | 56.73 | 24,800 | 56.73 | | 19-Nov-09 | 56.92 | 56.93 | 56.28 | 56.89 | 26,500 | 56.89 | | 18-Nov-09 | 57.40 | 57.40 | 56.90 | 57.37 | 163,700 | 57.37 | | 17-Nov-09 | 57.20 | 57.79 | 57.11 | 57.47 | 22,400 | 57.47 | | 16-Nov-09 | 56.98 | 57.56 | 56.98 | 57.38 | 48,400 | 57.38 | | 13-Nov-09 | 56.35 | 56.77 | 56.07 | 56.77 | 10,300 | 56.77 | | 12-Nov-09 | 56.48 | 56.66 | 56.00 | 56.12 | 21,000 | 56.12 | | 11-Nov-09 | 56.77 | 57.06 | 56.47 | 56.65 | 25,300 | 56.65 | | 10-Nov-09 | 56.37 | 56.77 | 56.37 | 56.65 | 68,700 | 56.65 | | 9-Nov-09 | 55.96 | 56.61 | 55.48 | 56.57 | 26,000 | 56.57 | | 6-Nov-09 | 55.42 | 55.61 | 55.11 | 55.49 | 48,400 | 55.49 | | 5-Nov-09 | 55.29 | 55.67 | 55.14 | 55.64 | 43,300 | 55.64 | | 4-Nov-09 | 55.00 | 55.58 | 54.88 | 55.08 | 66,000 | 55.08 | | 3-Nov-09 | 54.66 | 54.99 | 54.42 | 54.87 | 77,400 | 54.87 | | 2-Nov-09 | 54.93 | 55.41 | 54.56 | 55.22 | 108,100 | 55.22 | | 30-Oct-09 | 55.41 | 55.67 | 54.37 | 54.41 | 32,600 | 54.41 | | 29-Oct-09 | 54.88 | 55.74 | 54.88 | 55.66 | 63,200 | 55.66 | | 28-Oct-09 | 54.75 | 55.04 | 54.36 | 54.53 | 26,400 | 54.53 | | 27-Oct-09 | 54.79 | 55.14 | 54.73 | 54.97 | 9,200 | 54.97 | | 26-Oct-09 | 55.27 | 55.74 | 54.63 | 54.76 | 24,000 | 54.76 | | 23-Oct-09 | 56.02 | 56.16 | 55.05 | 55.31 | 15,700 | 55.31 | | 22-Oct-09 | 55.64 | 56.09 | 55.20 | 55.99 | 54,700 | 55.99 | | 21-Oct-09 | 55.70 | 56.27 | 55.52 | 55.54 | 18,700 | 55.54 | | 20-Oct-09 | 56.11 | 56.11 | 55.40 | 55.65 | 37,700 | 55.65 | | 19-Oct-09 | 55.42 | 55.99 | 55.25 | 55.78 | 15,300 | 55.78 | | 16-Oct-09 | 54.83 | 55.21 | 54.76 | 55.04 | 26,100 | 55.04 | | 15-Oct-09 | 54.49 | 55.18 | 54.49 | 55.18 | 21,100 | 55.18 | | 14-Oct-09 | 54.71 | 54.71 | 54.29 | 54.54 | 49,600 | 54.54 | | 13-Oct-09 | 54.27 | 54.32 | 53.97 | 54.12 | 39,400 | 54.12 | | 12-Oct-09 | 54.48 | 54.61 | 54.05 | 54.16 | 29,300 | 54.16 | | 9-Oct-09 | 54.09 | 54.17 | 53.82 | 54.17 | 23,800 | 54.17 | | 8-Oct-09 | 54.00 | 54.29 | 53.78 | 54.21 | 23,500 | 54.21 | | 7-Oct-09 | 53.38 | 53.75 | 53.38 | 53.61 | 13,900 | 53.61 | | 6-Oct-09 | 53.66 | 54.00 | 53.48 | 53.69 | 22,800 | 53.69 | | 5-Oct-09 | 52.74 | 53.38 | 52.70 | 53.34 | 32,700 | 53.34 | | 2-Oct-09 | 52.60 | 53.04 | 52.39 | 52.82 | 36,300 | 52.82 | | 1-Oct-09 | 53.41 | 53.91 | 52.81 | 52.88 | 173,000 | 52.88 | | 30-Sep-09 | 53.41 | 53.65 | 52.91 | 53.56 | 30,300 | 53.56 | | 29-Sep-09 | 53.30 | 53.48 | 53.11 | 53.30 | 10,200 | 53.30 | | 28-Sep-09 | 52.89 | 53.54 | 52.89 | 53.30 | 22,800 | 53.30 | | 25-Sep-09 | 52.88 | 53.29 | 52.83 | 52.86 | 35,100 | 52.86 | | 24-Sep-09 | 53.50 | 54.22 | 52.88 | 53.14 | 29,500 | 53.14 | | 23-Sep-09 | 54.44 | 54.44 | 53.51 | 53.53 | 26,400 | 53.53 | | 22-Sep-09 | 53.86 | 53.86 | 53.33 | 53.50 | 34,100 | 53.50 | | 21-Sep-09 | 53.17 | 54.35 | 53.04 | 53.49 | 18,100 | 53.49 | | 18-Sep-09 | 53.31 | 54.33 | 53.31 | 53.60 | 16,100 | 53.60 | | 17-Sep-09 | 53.24 | 53.51 | 53.08 | 53.23 | 28,700 | 53.23 | | 16-Sep-09 | 52.90 | 53.34 | 52.75 | 53.21 | 42,700 | 53.21 | | 15-Sep-09 | 53.01 | 53.15 | 52.50 | 52.95 | 27,400 | 52.95 | | * Close price adjusted for dividends and splits. |
|
| |
|