| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 65.29 | 65.75 | 64.50 | 65.41 | 240,100 | 65.41 | | 25-Nov-09 | 65.81 | 66.15 | 65.48 | 66.07 | 331,000 | 66.07 | | 24-Nov-09 | 65.34 | 65.92 | 65.00 | 65.60 | 756,200 | 65.60 | | 23-Nov-09 | 65.19 | 65.92 | 65.19 | 65.34 | 1,018,100 | 65.34 | | 20-Nov-09 | 63.95 | 65.08 | 63.95 | 64.99 | 949,900 | 64.99 | | 20-Nov-09 | $ 0.127 Dividend | | 19-Nov-09 | 64.42 | 64.42 | 63.49 | 64.29 | 392,000 | 64.16 | | 18-Nov-09 | 63.89 | 64.52 | 63.45 | 64.46 | 352,700 | 64.33 | | 17-Nov-09 | 63.77 | 63.86 | 63.34 | 63.86 | 76,300 | 63.73 | | 16-Nov-09 | 63.30 | 63.99 | 63.18 | 63.84 | 264,800 | 63.71 | | 13-Nov-09 | 62.47 | 63.07 | 62.47 | 62.68 | 141,900 | 62.56 | | 12-Nov-09 | 62.46 | 63.15 | 62.34 | 62.54 | 282,200 | 62.42 | | 11-Nov-09 | 62.92 | 63.04 | 62.38 | 62.68 | 217,200 | 62.56 | | 10-Nov-09 | 62.10 | 62.90 | 62.10 | 62.81 | 298,600 | 62.69 | | 9-Nov-09 | 61.69 | 62.39 | 61.48 | 62.34 | 364,100 | 62.22 | | 6-Nov-09 | 62.45 | 62.79 | 62.11 | 62.68 | 540,100 | 62.56 | | 5-Nov-09 | 62.22 | 63.02 | 62.22 | 62.61 | 155,800 | 62.49 | | 5-Nov-09 | $ 0.001 Dividend | | 4-Nov-09 | 61.18 | 62.65 | 61.18 | 62.04 | 1,479,600 | 61.92 | | 4-Nov-09 | $ 0.112 Dividend | | 3-Nov-09 | 61.65 | 61.65 | 60.84 | 61.05 | 400,300 | 60.82 | | 2-Nov-09 | 61.42 | 61.80 | 61.11 | 61.37 | 253,200 | 61.14 | | 30-Oct-09 | 61.80 | 62.18 | 61.01 | 61.07 | 838,400 | 60.84 | | 29-Oct-09 | 61.89 | 61.96 | 61.33 | 61.93 | 941,100 | 61.69 | | 28-Oct-09 | 62.19 | 62.41 | 61.65 | 61.67 | 730,600 | 61.43 | | 27-Oct-09 | 62.24 | 62.59 | 61.98 | 62.25 | 1,043,000 | 62.01 | | 26-Oct-09 | 62.66 | 63.15 | 61.78 | 61.89 | 588,800 | 61.65 | | 23-Oct-09 | 63.21 | 63.21 | 62.17 | 62.47 | 717,700 | 62.23 | | 22-Oct-09 | 62.55 | 63.32 | 61.99 | 63.14 | 696,600 | 62.90 | | 22-Oct-09 | $ 0.009 Dividend | | 21-Oct-09 | 63.86 | 63.86 | 62.59 | 62.59 | 640,300 | 62.34 | | 21-Oct-09 | $ 3.96 Dividend | | 20-Oct-09 | 68.14 | 68.45 | 67.42 | 67.63 | 1,408,000 | 63.42 | | 19-Oct-09 | 67.45 | 68.25 | 67.14 | 68.04 | 742,000 | 63.80 | | 16-Oct-09 | 66.41 | 67.53 | 66.41 | 67.33 | 1,318,600 | 63.14 | | 15-Oct-09 | 66.79 | 67.58 | 66.59 | 67.53 | 661,600 | 63.32 | | 14-Oct-09 | 66.36 | 67.00 | 65.78 | 66.83 | 818,600 | 62.67 | | 13-Oct-09 | 66.20 | 66.29 | 65.79 | 65.93 | 474,400 | 61.82 | | 12-Oct-09 | 66.56 | 66.80 | 66.33 | 66.76 | 373,400 | 62.60 | | 9-Oct-09 | 65.78 | 66.28 | 65.69 | 66.25 | 224,800 | 62.12 | | 8-Oct-09 | 65.83 | 66.08 | 65.62 | 65.62 | 557,000 | 61.53 | | 7-Oct-09 | 65.21 | 65.53 | 65.16 | 65.47 | 376,100 | 61.39 | | 6-Oct-09 | 65.08 | 65.75 | 64.79 | 65.52 | 491,200 | 61.44 | | 5-Oct-09 | 64.46 | 64.92 | 64.07 | 64.82 | 325,300 | 60.78 | | 2-Oct-09 | 63.80 | 64.65 | 63.80 | 64.44 | 369,800 | 60.43 | | 1-Oct-09 | 65.30 | 65.50 | 64.25 | 64.25 | 492,500 | 60.25 | | 30-Sep-09 | 65.81 | 65.81 | 64.75 | 65.26 | 340,600 | 61.20 | | 30-Sep-09 | $ 0.056 Dividend | | 29-Sep-09 | 65.58 | 65.97 | 65.19 | 65.64 | 242,800 | 61.50 | | 28-Sep-09 | 64.71 | 65.79 | 64.69 | 65.37 | 190,900 | 61.25 | | 25-Sep-09 | 64.10 | 64.81 | 64.08 | 64.45 | 221,600 | 60.38 | | 24-Sep-09 | 64.33 | 64.63 | 64.01 | 64.30 | 630,100 | 60.24 | | 23-Sep-09 | 64.99 | 64.99 | 64.30 | 64.34 | 457,800 | 60.28 | | 22-Sep-09 | 65.01 | 65.11 | 64.51 | 64.86 | 334,600 | 60.77 | | 21-Sep-09 | 64.45 | 64.95 | 64.39 | 64.81 | 286,500 | 60.72 | | 18-Sep-09 | 64.82 | 64.98 | 64.56 | 64.56 | 349,900 | 60.49 | | 17-Sep-09 | 64.59 | 64.75 | 64.34 | 64.59 | 231,900 | 60.52 | | 16-Sep-09 | 64.59 | 64.65 | 64.16 | 64.58 | 322,200 | 60.51 | | 15-Sep-09 | 64.78 | 64.81 | 64.36 | 64.49 | 195,800 | 60.42 | | 14-Sep-09 | 64.40 | 64.87 | 64.40 | 64.86 | 462,400 | 60.77 | | 11-Sep-09 | 64.41 | 64.64 | 64.28 | 64.55 | 285,700 | 60.48 | | 10-Sep-09 | 63.95 | 64.51 | 61.00 | 64.48 | 296,400 | 60.41 | | 9-Sep-09 | 63.57 | 64.18 | 63.57 | 64.02 | 417,400 | 59.98 | | 8-Sep-09 | 63.78 | 63.98 | 63.07 | 63.58 | 532,400 | 59.57 | | 4-Sep-09 | 62.88 | 63.64 | 62.82 | 63.62 | 199,900 | 59.61 | | 3-Sep-09 | 63.09 | 63.10 | 62.40 | 62.76 | 269,100 | 58.80 | | 2-Sep-09 | 63.32 | 63.56 | 63.06 | 63.13 | 418,700 | 59.15 | | 2-Sep-09 | $ 0.084 Dividend | | 1-Sep-09 | 64.05 | 64.56 | 63.37 | 63.56 | 427,500 | 59.47 | | 31-Aug-09 | 64.12 | 64.74 | 63.99 | 64.35 | 228,100 | 60.21 | | 28-Aug-09 | 65.27 | 65.27 | 64.20 | 64.53 | 240,900 | 60.38 | | 28-Aug-09 | $ 0.004 Dividend | | 27-Aug-09 | 64.81 | 65.22 | 64.38 | 65.08 | 420,900 | 60.89 | | 26-Aug-09 | 65.23 | 65.36 | 64.69 | 64.89 | 413,700 | 60.71 | | * Close price adjusted for dividends and splits. |
|
| |
|