| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 56.34 | 56.48 | 56.34 | 56.48 | 10,600 | 56.48 | | 20-Nov-09 | 56.42 | 56.49 | 56.34 | 56.35 | 21,900 | 56.35 | | 19-Nov-09 | 56.40 | 56.49 | 56.40 | 56.48 | 6,000 | 56.48 | | 18-Nov-09 | 56.40 | 56.50 | 56.32 | 56.38 | 19,200 | 56.38 | | 17-Nov-09 | 56.22 | 56.60 | 56.22 | 56.60 | 185,200 | 56.60 | | 16-Nov-09 | 56.25 | 56.44 | 56.16 | 56.35 | 19,100 | 56.35 | | 13-Nov-09 | 56.13 | 56.28 | 56.08 | 56.24 | 10,900 | 56.24 | | 12-Nov-09 | 55.99 | 56.18 | 55.98 | 56.18 | 13,700 | 56.18 | | 11-Nov-09 | 55.95 | 56.19 | 55.95 | 56.13 | 32,300 | 56.13 | | 10-Nov-09 | 56.02 | 56.15 | 55.99 | 56.02 | 11,000 | 56.02 | | 9-Nov-09 | 55.97 | 56.05 | 55.90 | 55.98 | 16,400 | 55.98 | | 6-Nov-09 | 55.94 | 56.06 | 55.87 | 55.96 | 23,600 | 55.96 | | 5-Nov-09 | 55.70 | 55.98 | 55.70 | 55.81 | 10,400 | 55.81 | | 4-Nov-09 | 55.73 | 56.02 | 55.64 | 55.73 | 14,900 | 55.73 | | 3-Nov-09 | 55.99 | 55.99 | 55.78 | 55.90 | 7,400 | 55.90 | | 2-Nov-09 | 56.02 | 56.09 | 55.91 | 55.96 | 28,600 | 55.96 | | 2-Nov-09 | $ 0.161 Dividend | | 30-Oct-09 | 56.06 | 56.18 | 55.98 | 56.18 | 17,600 | 56.02 | | 29-Oct-09 | 55.98 | 55.98 | 55.82 | 55.95 | 11,600 | 55.79 | | 28-Oct-09 | 56.07 | 56.07 | 55.86 | 56.00 | 11,700 | 55.84 | | 27-Oct-09 | 55.90 | 55.96 | 55.73 | 55.96 | 18,900 | 55.80 | | 26-Oct-09 | 55.80 | 55.86 | 55.63 | 55.76 | 15,100 | 55.60 | | 23-Oct-09 | 55.85 | 55.92 | 55.78 | 55.81 | 11,900 | 55.65 | | 22-Oct-09 | 55.90 | 55.98 | 55.80 | 55.95 | 11,800 | 55.79 | | 21-Oct-09 | 55.87 | 56.07 | 55.85 | 56.05 | 28,700 | 55.89 | | 20-Oct-09 | 56.07 | 56.22 | 55.90 | 55.90 | 95,700 | 55.74 | | 19-Oct-09 | 55.89 | 56.03 | 55.80 | 56.01 | 27,700 | 55.85 | | 16-Oct-09 | 55.80 | 55.93 | 55.80 | 55.91 | 30,600 | 55.75 | | 15-Oct-09 | 55.72 | 55.99 | 55.69 | 55.86 | 17,500 | 55.70 | | 14-Oct-09 | 55.87 | 56.02 | 55.82 | 55.93 | 12,600 | 55.77 | | 13-Oct-09 | 55.90 | 56.14 | 55.88 | 56.14 | 19,000 | 55.98 | | 12-Oct-09 | 55.83 | 56.03 | 55.83 | 55.98 | 26,500 | 55.82 | | 9-Oct-09 | 55.91 | 56.10 | 55.78 | 55.78 | 18,200 | 55.62 | | 8-Oct-09 | 56.25 | 56.38 | 56.07 | 56.13 | 17,400 | 55.97 | | 7-Oct-09 | 56.18 | 56.28 | 56.00 | 56.20 | 76,800 | 56.04 | | 6-Oct-09 | 56.10 | 56.16 | 56.00 | 56.00 | 28,000 | 55.84 | | 5-Oct-09 | 56.15 | 56.30 | 56.00 | 56.11 | 25,500 | 55.95 | | 2-Oct-09 | 56.23 | 56.71 | 56.14 | 56.17 | 24,700 | 56.01 | | 1-Oct-09 | 56.08 | 56.27 | 56.08 | 56.17 | 9,400 | 56.01 | | 1-Oct-09 | $ 0.158 Dividend | | 30-Sep-09 | 56.16 | 56.24 | 56.08 | 56.19 | 17,000 | 55.87 | | 29-Sep-09 | 55.97 | 56.20 | 55.97 | 56.19 | 9,700 | 55.87 | | 28-Sep-09 | 56.11 | 56.16 | 55.95 | 56.15 | 38,000 | 55.83 | | 25-Sep-09 | 55.95 | 56.14 | 55.95 | 56.07 | 19,000 | 55.75 | | 24-Sep-09 | 56.01 | 56.11 | 55.97 | 56.00 | 107,900 | 55.68 | | 23-Sep-09 | 55.60 | 55.92 | 55.60 | 55.92 | 35,500 | 55.60 | | 22-Sep-09 | 55.62 | 55.89 | 55.62 | 55.83 | 87,400 | 55.51 | | 21-Sep-09 | 55.77 | 55.88 | 55.67 | 55.79 | 16,200 | 55.47 | | 18-Sep-09 | 55.83 | 55.99 | 55.73 | 55.75 | 36,600 | 55.43 | | 17-Sep-09 | 55.66 | 55.97 | 55.65 | 55.97 | 63,200 | 55.65 | | 16-Sep-09 | 55.70 | 55.83 | 55.60 | 55.73 | 25,200 | 55.41 | | 15-Sep-09 | 55.59 | 55.80 | 55.59 | 55.75 | 14,000 | 55.43 | | 14-Sep-09 | 55.77 | 55.94 | 55.69 | 55.69 | 60,600 | 55.37 | | 11-Sep-09 | 56.01 | 56.09 | 55.89 | 55.90 | 16,200 | 55.58 | | 10-Sep-09 | 55.51 | 55.91 | 55.51 | 55.90 | 42,000 | 55.58 | | 9-Sep-09 | 55.59 | 55.62 | 55.44 | 55.60 | 22,100 | 55.28 | | 8-Sep-09 | 55.62 | 55.75 | 55.38 | 55.38 | 11,100 | 55.07 | | 4-Sep-09 | 55.57 | 55.77 | 55.49 | 55.60 | 20,000 | 55.28 | | 3-Sep-09 | 55.67 | 55.86 | 55.59 | 55.59 | 13,000 | 55.27 | | 2-Sep-09 | 55.64 | 55.93 | 55.41 | 55.85 | 35,700 | 55.53 | | 1-Sep-09 | 55.54 | 55.72 | 55.54 | 55.69 | 15,300 | 55.37 | | 1-Sep-09 | $ 0.155 Dividend | | 31-Aug-09 | 55.49 | 55.80 | 55.49 | 55.80 | 21,700 | 55.33 | | 28-Aug-09 | 55.41 | 55.65 | 55.40 | 55.65 | 13,600 | 55.18 | | 27-Aug-09 | 55.60 | 55.65 | 55.46 | 55.59 | 26,400 | 55.12 | | 26-Aug-09 | 55.48 | 55.62 | 55.46 | 55.60 | 22,600 | 55.13 | | 25-Aug-09 | 55.25 | 55.55 | 55.25 | 55.27 | 16,000 | 54.80 | | 24-Aug-09 | 55.04 | 55.55 | 55.04 | 55.51 | 17,800 | 55.04 | | 21-Aug-09 | 55.59 | 55.59 | 55.22 | 55.22 | 20,800 | 54.75 | | * Close price adjusted for dividends and splits. |
|
| |
|