| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 55.60 | 55.60 | 54.88 | 55.36 | 21,800 | 55.36 | | 23-Nov-09 | 55.87 | 56.32 | 55.34 | 55.46 | 19,300 | 55.46 | | 20-Nov-09 | 55.06 | 55.21 | 54.61 | 55.00 | 23,600 | 55.00 | | 19-Nov-09 | 56.31 | 56.31 | 55.18 | 55.44 | 104,700 | 55.44 | | 18-Nov-09 | 57.28 | 57.28 | 56.61 | 56.79 | 48,300 | 56.79 | | 17-Nov-09 | 57.13 | 57.21 | 56.66 | 57.16 | 71,200 | 57.16 | | 16-Nov-09 | 56.67 | 57.55 | 56.42 | 57.38 | 44,700 | 57.38 | | 13-Nov-09 | 55.68 | 56.34 | 55.29 | 56.09 | 62,400 | 56.09 | | 12-Nov-09 | 56.54 | 56.74 | 55.39 | 55.55 | 56,600 | 55.55 | | 11-Nov-09 | 56.64 | 57.05 | 56.16 | 56.50 | 24,900 | 56.50 | | 10-Nov-09 | 55.90 | 56.49 | 55.68 | 56.11 | 79,200 | 56.11 | | 9-Nov-09 | 55.29 | 56.10 | 55.29 | 56.10 | 41,600 | 56.10 | | 6-Nov-09 | 54.34 | 55.21 | 53.95 | 54.69 | 94,600 | 54.69 | | 5-Nov-09 | 54.16 | 54.92 | 53.69 | 54.90 | 111,300 | 54.90 | | 4-Nov-09 | 54.57 | 54.69 | 53.61 | 53.63 | 142,900 | 53.63 | | 3-Nov-09 | 52.76 | 54.08 | 52.61 | 54.02 | 180,600 | 54.02 | | 2-Nov-09 | 53.30 | 53.92 | 52.30 | 53.19 | 478,700 | 53.19 | | 30-Oct-09 | 54.36 | 54.36 | 52.66 | 52.90 | 88,400 | 52.90 | | 29-Oct-09 | 53.63 | 54.70 | 53.39 | 54.56 | 93,800 | 54.56 | | 28-Oct-09 | 55.00 | 55.02 | 52.99 | 53.06 | 88,600 | 53.06 | | 27-Oct-09 | 56.46 | 56.56 | 55.00 | 55.21 | 30,200 | 55.21 | | 26-Oct-09 | 57.05 | 57.99 | 56.21 | 56.29 | 30,000 | 56.29 | | 23-Oct-09 | 57.88 | 58.00 | 56.83 | 56.92 | 33,200 | 56.92 | | 22-Oct-09 | 56.75 | 57.78 | 56.30 | 57.63 | 41,800 | 57.63 | | 21-Oct-09 | 57.07 | 57.95 | 56.59 | 56.59 | 42,000 | 56.59 | | 20-Oct-09 | 57.71 | 57.80 | 56.68 | 57.11 | 50,000 | 57.11 | | 19-Oct-09 | 57.15 | 57.85 | 56.84 | 57.62 | 90,700 | 57.62 | | 16-Oct-09 | 57.11 | 57.20 | 56.47 | 56.93 | 59,000 | 56.93 | | 15-Oct-09 | 56.79 | 57.52 | 56.78 | 57.46 | 16,300 | 57.46 | | 14-Oct-09 | 56.66 | 57.25 | 56.33 | 57.25 | 24,300 | 57.25 | | 13-Oct-09 | 56.00 | 56.01 | 55.57 | 55.90 | 30,700 | 55.90 | | 12-Oct-09 | 56.31 | 56.62 | 55.92 | 56.11 | 34,900 | 56.11 | | 9-Oct-09 | 55.74 | 56.18 | 55.71 | 56.18 | 16,600 | 56.18 | | 8-Oct-09 | 55.19 | 56.06 | 55.14 | 55.76 | 19,400 | 55.76 | | 7-Oct-09 | 54.63 | 54.89 | 54.41 | 54.72 | 16,800 | 54.72 | | 6-Oct-09 | 54.23 | 54.92 | 54.23 | 54.67 | 34,500 | 54.67 | | 5-Oct-09 | 52.71 | 53.90 | 52.71 | 53.75 | 24,000 | 53.75 | | 2-Oct-09 | 52.51 | 53.14 | 52.38 | 52.55 | 43,700 | 52.55 | | 1-Oct-09 | 54.77 | 54.89 | 53.14 | 53.14 | 440,100 | 53.14 | | 30-Sep-09 | 55.38 | 55.54 | 54.22 | 55.00 | 23,200 | 55.00 | | 29-Sep-09 | 54.83 | 55.37 | 54.80 | 55.14 | 51,300 | 55.14 | | 28-Sep-09 | 53.97 | 54.86 | 53.88 | 54.70 | 27,900 | 54.70 | | 25-Sep-09 | 54.00 | 54.02 | 53.48 | 53.64 | 10,500 | 53.64 | | 24-Sep-09 | 55.27 | 55.27 | 53.82 | 54.13 | 40,000 | 54.13 | | 23-Sep-09 | 56.14 | 56.17 | 55.14 | 55.14 | 32,900 | 55.14 | | 22-Sep-09 | 55.85 | 56.15 | 55.78 | 55.94 | 31,800 | 55.94 | | 21-Sep-09 | 55.13 | 55.53 | 54.74 | 55.44 | 24,500 | 55.44 | | 18-Sep-09 | 55.81 | 55.81 | 55.20 | 55.56 | 19,900 | 55.56 | | 18-Sep-09 | $ 0.011 Dividend | | 17-Sep-09 | 55.61 | 56.45 | 55.27 | 55.51 | 83,600 | 55.50 | | 16-Sep-09 | 54.84 | 55.65 | 54.75 | 55.65 | 33,300 | 55.64 | | 15-Sep-09 | 54.15 | 54.71 | 54.07 | 54.53 | 22,500 | 54.52 | | 14-Sep-09 | 53.08 | 54.13 | 53.01 | 54.13 | 22,400 | 54.12 | | 11-Sep-09 | 53.61 | 53.87 | 53.28 | 53.58 | 22,800 | 53.57 | | 10-Sep-09 | 52.74 | 53.48 | 52.45 | 53.43 | 26,200 | 53.42 | | 9-Sep-09 | 51.94 | 52.90 | 51.78 | 52.77 | 34,400 | 52.76 | | 8-Sep-09 | 51.68 | 51.87 | 51.44 | 51.87 | 27,400 | 51.86 | | 4-Sep-09 | 50.48 | 51.07 | 50.27 | 51.07 | 9,200 | 51.06 | | 3-Sep-09 | 49.60 | 50.37 | 49.46 | 50.35 | 6,300 | 50.34 | | 2-Sep-09 | 49.44 | 49.60 | 49.06 | 49.38 | 16,500 | 49.37 | | 1-Sep-09 | 50.43 | 51.42 | 49.48 | 49.52 | 43,000 | 49.51 | | 31-Aug-09 | 51.00 | 51.12 | 50.50 | 50.73 | 105,100 | 50.72 | | 28-Aug-09 | 52.03 | 52.16 | 51.17 | 51.49 | 40,300 | 51.48 | | 27-Aug-09 | 51.08 | 51.48 | 50.18 | 51.30 | 40,500 | 51.29 | | 26-Aug-09 | 51.28 | 51.45 | 50.99 | 51.20 | 17,300 | 51.19 | | 25-Aug-09 | 51.50 | 52.03 | 51.29 | 51.34 | 23,600 | 51.33 | | 24-Aug-09 | 51.58 | 51.77 | 51.03 | 51.12 | 22,100 | 51.11 | | * Close price adjusted for dividends and splits. |
|
| |
|