| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 55.06 | 55.66 | 54.50 | 55.06 | 147,600 | 55.06 | | 8-Feb-10 | 54.84 | 54.90 | 53.47 | 54.22 | 107,300 | 54.22 | | 5-Feb-10 | 55.38 | 55.38 | 53.84 | 54.90 | 246,300 | 54.90 | | 4-Feb-10 | 57.37 | 57.37 | 55.28 | 55.28 | 243,300 | 55.28 | | 3-Feb-10 | 57.53 | 58.38 | 57.50 | 57.85 | 207,300 | 57.85 | | 2-Feb-10 | 57.27 | 58.15 | 56.83 | 58.00 | 170,400 | 58.00 | | 1-Feb-10 | 56.66 | 57.36 | 55.88 | 56.99 | 139,100 | 56.99 | | 29-Jan-10 | 56.98 | 58.09 | 56.23 | 56.54 | 242,600 | 56.54 | | 28-Jan-10 | 58.01 | 58.01 | 55.21 | 56.85 | 190,900 | 56.85 | | 27-Jan-10 | 57.33 | 58.21 | 56.51 | 58.00 | 128,600 | 58.00 | | 26-Jan-10 | 58.34 | 59.29 | 57.25 | 57.88 | 135,000 | 57.88 | | 25-Jan-10 | 58.82 | 58.87 | 57.58 | 58.35 | 161,500 | 58.35 | | 22-Jan-10 | 59.48 | 59.90 | 57.94 | 58.19 | 138,000 | 58.19 | | 21-Jan-10 | 62.09 | 62.13 | 59.06 | 59.36 | 190,100 | 59.36 | | 20-Jan-10 | 61.94 | 62.10 | 61.08 | 61.85 | 218,000 | 61.85 | | 19-Jan-10 | 61.30 | 62.74 | 61.30 | 62.68 | 208,700 | 62.68 | | 15-Jan-10 | 62.74 | 63.26 | 61.18 | 61.39 | 140,900 | 61.39 | | 14-Jan-10 | 62.36 | 62.65 | 61.79 | 62.48 | 148,600 | 62.48 | | 13-Jan-10 | 62.47 | 62.84 | 61.68 | 62.41 | 108,900 | 62.41 | | 12-Jan-10 | 62.77 | 63.42 | 61.54 | 62.04 | 134,500 | 62.04 | | 11-Jan-10 | 64.00 | 64.00 | 62.72 | 63.45 | 78,300 | 63.45 | | 8-Jan-10 | 62.69 | 63.95 | 62.69 | 63.75 | 133,400 | 63.75 | | 7-Jan-10 | 61.99 | 63.12 | 61.51 | 63.03 | 249,700 | 63.03 | | 6-Jan-10 | 63.00 | 63.07 | 62.04 | 62.28 | 186,400 | 62.28 | | 5-Jan-10 | 63.03 | 63.43 | 62.27 | 62.98 | 174,100 | 62.98 | | 4-Jan-10 | 61.96 | 64.95 | 61.88 | 63.06 | 144,400 | 63.06 | | 31-Dec-09 | 62.36 | 62.96 | 61.16 | 61.18 | 108,000 | 61.18 | | 30-Dec-09 | 62.95 | 63.17 | 61.85 | 62.55 | 124,100 | 62.55 | | 29-Dec-09 | 63.79 | 63.79 | 62.91 | 63.12 | 104,500 | 63.12 | | 28-Dec-09 | 64.27 | 64.83 | 63.31 | 63.87 | 228,700 | 63.87 | | 24-Dec-09 | 64.06 | 64.06 | 63.17 | 63.74 | 74,500 | 63.74 | | 23-Dec-09 | 62.47 | 64.47 | 62.47 | 63.69 | 419,200 | 63.69 | | 22-Dec-09 | 60.35 | 62.49 | 60.35 | 62.33 | 355,500 | 62.33 | | 21-Dec-09 | 55.77 | 60.51 | 55.77 | 60.33 | 427,500 | 60.33 | | 18-Dec-09 | 55.08 | 56.29 | 54.50 | 56.17 | 662,700 | 56.17 | | 18-Dec-09 | $ 0.19 Dividend | | 17-Dec-09 | 54.49 | 55.00 | 53.00 | 54.18 | 590,900 | 53.99 | | 16-Dec-09 | 57.47 | 58.00 | 57.26 | 57.84 | 276,400 | 57.64 | | 15-Dec-09 | 55.89 | 57.93 | 54.66 | 56.97 | 191,900 | 56.77 | | 14-Dec-09 | 55.66 | 56.49 | 54.99 | 56.43 | 144,700 | 56.23 | | 11-Dec-09 | 55.21 | 55.63 | 54.32 | 55.32 | 131,800 | 55.13 | | 10-Dec-09 | 55.12 | 55.61 | 54.54 | 54.86 | 130,800 | 54.67 | | 9-Dec-09 | 54.72 | 54.98 | 53.50 | 54.56 | 159,000 | 54.37 | | 8-Dec-09 | 55.27 | 55.78 | 54.38 | 54.96 | 144,800 | 54.77 | | 7-Dec-09 | 55.80 | 56.35 | 55.49 | 56.00 | 189,600 | 55.80 | | 4-Dec-09 | 55.77 | 57.20 | 54.65 | 56.00 | 134,600 | 55.80 | | 3-Dec-09 | 55.34 | 55.85 | 54.43 | 54.52 | 198,600 | 54.33 | | 2-Dec-09 | 54.80 | 58.41 | 54.75 | 55.12 | 139,000 | 54.93 | | 1-Dec-09 | 54.23 | 55.52 | 54.19 | 54.71 | 235,500 | 54.52 | | 30-Nov-09 | 53.89 | 54.27 | 52.34 | 53.61 | 235,500 | 53.42 | | 27-Nov-09 | 53.94 | 54.99 | 53.65 | 54.03 | 73,600 | 53.84 | | 25-Nov-09 | 55.52 | 55.90 | 54.93 | 55.34 | 62,600 | 55.15 | | 24-Nov-09 | 55.89 | 56.00 | 54.84 | 55.33 | 122,100 | 55.14 | | 23-Nov-09 | 55.96 | 57.42 | 55.77 | 56.06 | 149,200 | 55.86 | | 20-Nov-09 | 55.42 | 55.81 | 54.71 | 54.84 | 136,500 | 54.65 | | 19-Nov-09 | 56.96 | 57.04 | 55.57 | 55.91 | 145,500 | 55.71 | | 18-Nov-09 | 58.30 | 58.30 | 56.91 | 57.54 | 101,500 | 57.34 | | 17-Nov-09 | 57.98 | 58.32 | 57.80 | 58.18 | 110,600 | 57.98 | | 16-Nov-09 | 56.85 | 59.08 | 56.85 | 58.47 | 143,000 | 58.26 | | 13-Nov-09 | 56.00 | 56.71 | 54.59 | 56.30 | 96,700 | 56.10 | | 12-Nov-09 | 56.28 | 57.08 | 55.37 | 55.57 | 134,400 | 55.38 | | 11-Nov-09 | 57.19 | 57.37 | 55.67 | 56.27 | 159,000 | 56.07 | | 10-Nov-09 | 56.23 | 57.25 | 55.78 | 56.43 | 179,500 | 56.23 | | 9-Nov-09 | 55.48 | 56.81 | 54.60 | 56.67 | 146,600 | 56.47 | | 6-Nov-09 | 54.52 | 55.84 | 53.58 | 54.89 | 96,200 | 54.70 | | 5-Nov-09 | 52.97 | 55.39 | 52.62 | 55.29 | 169,700 | 55.10 | | 4-Nov-09 | 53.75 | 53.75 | 52.17 | 52.24 | 170,400 | 52.06 | | * Close price adjusted for dividends and splits. |
|
| |
|