| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 66.03 | 66.46 | 66.03 | 66.43 | 13,800 | 66.43 | | 24-Nov-09 | 66.13 | 66.13 | 65.47 | 65.84 | 17,600 | 65.84 | | 23-Nov-09 | 66.00 | 66.52 | 65.85 | 65.98 | 17,300 | 65.98 | | 20-Nov-09 | 65.01 | 65.13 | 64.78 | 65.11 | 19,100 | 65.11 | | 19-Nov-09 | 65.25 | 65.40 | 64.89 | 65.36 | 8,400 | 65.36 | | 18-Nov-09 | 66.36 | 66.42 | 66.05 | 66.36 | 6,500 | 66.36 | | 17-Nov-09 | 66.19 | 66.43 | 65.87 | 66.43 | 13,900 | 66.43 | | 16-Nov-09 | 66.50 | 66.72 | 66.29 | 66.44 | 24,600 | 66.44 | | 13-Nov-09 | 65.23 | 65.60 | 64.86 | 65.39 | 13,800 | 65.39 | | 12-Nov-09 | 65.52 | 65.81 | 64.84 | 64.88 | 35,300 | 64.88 | | 11-Nov-09 | 65.86 | 66.15 | 65.45 | 65.67 | 12,600 | 65.67 | | 10-Nov-09 | 65.47 | 65.52 | 64.98 | 65.39 | 18,600 | 65.39 | | 9-Nov-09 | 64.61 | 65.45 | 64.61 | 65.45 | 8,700 | 65.45 | | 6-Nov-09 | 63.39 | 63.84 | 63.39 | 63.78 | 15,800 | 63.78 | | 5-Nov-09 | 63.31 | 63.70 | 63.31 | 63.70 | 9,600 | 63.70 | | 4-Nov-09 | 63.13 | 63.49 | 62.65 | 62.65 | 36,000 | 62.65 | | 3-Nov-09 | 61.61 | 62.45 | 61.61 | 62.41 | 20,900 | 62.41 | | 2-Nov-09 | 62.01 | 62.85 | 61.38 | 62.19 | 26,400 | 62.19 | | 30-Oct-09 | 63.15 | 63.30 | 61.70 | 61.83 | 30,200 | 61.83 | | 29-Oct-09 | 62.75 | 63.83 | 62.75 | 63.75 | 16,900 | 63.75 | | 28-Oct-09 | 63.29 | 63.29 | 62.00 | 62.09 | 40,300 | 62.09 | | 27-Oct-09 | 64.02 | 64.16 | 63.47 | 63.52 | 30,700 | 63.52 | | 26-Oct-09 | 64.96 | 65.49 | 63.77 | 63.81 | 26,100 | 63.81 | | 23-Oct-09 | 65.90 | 65.90 | 64.67 | 64.81 | 12,400 | 64.81 | | 22-Oct-09 | 64.90 | 65.97 | 64.88 | 65.84 | 11,400 | 65.84 | | 21-Oct-09 | 66.03 | 66.29 | 65.13 | 65.19 | 15,000 | 65.19 | | 20-Oct-09 | 66.30 | 66.30 | 65.29 | 65.57 | 10,300 | 65.57 | | 19-Oct-09 | 65.60 | 66.32 | 65.52 | 66.19 | 48,700 | 66.19 | | 16-Oct-09 | 65.40 | 65.60 | 65.02 | 65.36 | 5,300 | 65.36 | | 15-Oct-09 | 65.54 | 65.99 | 65.53 | 65.99 | 16,800 | 65.99 | | 14-Oct-09 | 65.34 | 65.80 | 65.19 | 65.80 | 10,300 | 65.80 | | 13-Oct-09 | 64.13 | 64.53 | 64.13 | 64.41 | 10,500 | 64.41 | | 12-Oct-09 | 64.91 | 64.93 | 64.46 | 64.46 | 12,300 | 64.46 | | 9-Oct-09 | 63.98 | 64.23 | 63.89 | 64.23 | 10,300 | 64.23 | | 8-Oct-09 | 63.86 | 64.35 | 63.60 | 64.01 | 20,000 | 64.01 | | 7-Oct-09 | 63.03 | 63.41 | 62.92 | 63.30 | 24,000 | 63.30 | | 6-Oct-09 | 62.97 | 63.53 | 62.80 | 63.23 | 23,800 | 63.23 | | 5-Oct-09 | 61.35 | 62.33 | 61.35 | 62.24 | 41,000 | 62.24 | | 2-Oct-09 | 60.92 | 61.40 | 60.73 | 61.15 | 22,000 | 61.15 | | 1-Oct-09 | 63.07 | 63.07 | 61.57 | 61.57 | 12,500 | 61.57 | | 30-Sep-09 | 63.72 | 63.72 | 62.64 | 63.35 | 17,400 | 63.35 | | 29-Sep-09 | 63.66 | 63.80 | 63.37 | 63.46 | 10,400 | 63.46 | | 28-Sep-09 | 62.72 | 63.63 | 62.72 | 63.51 | 9,000 | 63.51 | | 25-Sep-09 | 62.60 | 62.98 | 62.21 | 62.65 | 14,000 | 62.65 | | 24-Sep-09 | 64.02 | 64.02 | 62.64 | 62.82 | 19,700 | 62.82 | | 23-Sep-09 | 64.57 | 64.80 | 63.90 | 63.90 | 9,600 | 63.90 | | 23-Sep-09 | $ 0.374 Dividend | | 22-Sep-09 | 64.77 | 64.92 | 64.64 | 64.90 | 4,300 | 64.53 | | 21-Sep-09 | 63.84 | 64.30 | 63.51 | 64.19 | 12,600 | 63.82 | | 18-Sep-09 | 64.47 | 64.74 | 64.43 | 64.58 | 10,700 | 64.21 | | 17-Sep-09 | 64.59 | 65.02 | 64.25 | 64.48 | 6,800 | 64.11 | | 16-Sep-09 | 63.97 | 64.76 | 63.86 | 64.72 | 15,200 | 64.35 | | 15-Sep-09 | 63.42 | 63.81 | 63.07 | 63.75 | 12,100 | 63.38 | | 14-Sep-09 | 62.53 | 63.33 | 62.53 | 63.33 | 10,900 | 62.97 | | 11-Sep-09 | 63.19 | 63.46 | 62.78 | 63.03 | 11,000 | 62.67 | | 10-Sep-09 | 62.24 | 63.04 | 62.05 | 62.98 | 17,100 | 62.62 | | 9-Sep-09 | 62.18 | 62.46 | 62.08 | 62.24 | 9,700 | 61.88 | | 8-Sep-09 | 61.94 | 61.98 | 61.71 | 61.88 | 14,000 | 61.52 | | 4-Sep-09 | 60.19 | 61.10 | 60.19 | 61.10 | 7,100 | 60.75 | | 3-Sep-09 | 59.76 | 60.17 | 59.53 | 60.17 | 4,900 | 59.82 | | 2-Sep-09 | 59.40 | 59.86 | 59.35 | 59.72 | 11,300 | 59.38 | | 1-Sep-09 | 60.82 | 61.51 | 59.68 | 59.71 | 13,600 | 59.37 | | 31-Aug-09 | 61.17 | 61.17 | 60.82 | 61.06 | 5,800 | 60.71 | | 28-Aug-09 | 62.03 | 62.03 | 61.43 | 61.69 | 3,000 | 61.33 | | 27-Aug-09 | 61.56 | 61.88 | 60.88 | 61.78 | 5,200 | 61.42 | | 26-Aug-09 | 61.42 | 61.68 | 61.08 | 61.45 | 9,100 | 61.10 | | 25-Aug-09 | 61.63 | 62.15 | 61.58 | 61.58 | 11,900 | 61.23 | | * Close price adjusted for dividends and splits. |
|
| |
|