| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 191.30 | 191.30 | 188.73 | 190.00 | 290,300 | 190.00 | | 20-Nov-09 | $ 0.75 Dividend | | 19-Nov-09 | 195.27 | 196.63 | 190.56 | 192.08 | 180,000 | 191.33 | | 18-Nov-09 | 200.07 | 200.59 | 196.02 | 196.16 | 189,400 | 195.39 | | 17-Nov-09 | 197.60 | 199.86 | 197.28 | 199.86 | 136,900 | 199.08 | | 16-Nov-09 | 195.23 | 199.91 | 194.66 | 198.81 | 202,200 | 198.03 | | 13-Nov-09 | 192.64 | 195.19 | 191.75 | 194.12 | 99,900 | 193.36 | | 12-Nov-09 | 193.00 | 194.53 | 191.24 | 191.81 | 106,900 | 191.06 | | 11-Nov-09 | 192.05 | 195.85 | 192.05 | 193.04 | 185,200 | 192.29 | | 10-Nov-09 | 196.38 | 199.02 | 194.21 | 194.86 | 180,800 | 194.10 | | 9-Nov-09 | 200.55 | 200.57 | 190.36 | 197.76 | 387,400 | 196.99 | | 6-Nov-09 | 200.86 | 203.24 | 198.89 | 199.82 | 150,900 | 199.04 | | 5-Nov-09 | 202.00 | 202.00 | 198.66 | 200.87 | 197,500 | 200.09 | | 4-Nov-09 | 204.01 | 204.01 | 196.39 | 198.56 | 441,600 | 197.78 | | 3-Nov-09 | 202.00 | 204.63 | 200.79 | 204.46 | 140,100 | 203.66 | | 2-Nov-09 | 205.00 | 205.83 | 202.25 | 203.45 | 158,300 | 202.66 | | 30-Oct-09 | 202.46 | 206.71 | 201.83 | 202.97 | 216,500 | 202.18 | | 29-Oct-09 | 215.00 | 216.00 | 200.77 | 201.83 | 514,300 | 201.04 | | 28-Oct-09 | 215.02 | 217.20 | 210.00 | 211.84 | 273,400 | 211.01 | | 27-Oct-09 | 218.56 | 221.47 | 216.59 | 218.71 | 128,700 | 217.86 | | 26-Oct-09 | 228.58 | 228.58 | 216.52 | 217.36 | 67,300 | 216.51 | | 23-Oct-09 | 222.96 | 224.62 | 220.17 | 220.95 | 55,000 | 220.09 | | 22-Oct-09 | 220.20 | 222.69 | 214.57 | 222.00 | 145,700 | 221.13 | | 21-Oct-09 | 228.48 | 231.27 | 221.29 | 221.41 | 141,500 | 220.55 | | 20-Oct-09 | 227.10 | 231.36 | 220.69 | 230.08 | 98,600 | 229.18 | | 19-Oct-09 | 224.45 | 231.00 | 222.05 | 226.55 | 100,500 | 225.67 | | 16-Oct-09 | 226.14 | 226.96 | 223.20 | 225.01 | 49,700 | 224.13 | | 15-Oct-09 | 225.37 | 228.47 | 225.22 | 227.55 | 86,500 | 226.66 | | 14-Oct-09 | 223.75 | 225.79 | 219.00 | 225.33 | 83,000 | 224.45 | | 13-Oct-09 | 220.67 | 224.15 | 219.06 | 222.31 | 91,100 | 221.44 | | 12-Oct-09 | 223.16 | 224.63 | 220.72 | 221.60 | 61,300 | 220.73 | | 9-Oct-09 | 220.46 | 223.44 | 220.00 | 223.16 | 59,500 | 222.29 | | 8-Oct-09 | 217.49 | 222.04 | 216.71 | 221.09 | 193,300 | 220.23 | | 7-Oct-09 | 214.09 | 217.90 | 213.36 | 217.09 | 113,900 | 216.24 | | 6-Oct-09 | 213.34 | 216.50 | 211.27 | 214.97 | 72,600 | 214.13 | | 5-Oct-09 | 211.75 | 213.00 | 209.91 | 212.00 | 90,800 | 211.17 | | 2-Oct-09 | 213.73 | 217.63 | 211.62 | 211.83 | 124,900 | 211.00 | | 1-Oct-09 | 218.02 | 218.02 | 214.40 | 214.98 | 145,700 | 214.14 | | 30-Sep-09 | 219.28 | 220.43 | 215.65 | 217.68 | 143,600 | 216.83 | | 29-Sep-09 | 212.70 | 221.02 | 211.80 | 219.10 | 207,500 | 218.24 | | 28-Sep-09 | 210.44 | 213.41 | 209.45 | 211.98 | 88,300 | 211.15 | | 25-Sep-09 | 213.14 | 213.91 | 206.18 | 210.65 | 149,100 | 209.83 | | 24-Sep-09 | 213.90 | 216.46 | 210.35 | 212.64 | 65,500 | 211.81 | | 23-Sep-09 | 219.50 | 219.97 | 213.84 | 213.84 | 152,400 | 213.01 | | 22-Sep-09 | 215.94 | 220.81 | 213.68 | 219.99 | 239,400 | 219.13 | | 21-Sep-09 | 203.00 | 223.99 | 203.00 | 221.63 | 371,800 | 220.76 | | 18-Sep-09 | 200.00 | 206.50 | 200.00 | 204.00 | 205,700 | 203.20 | | 17-Sep-09 | 203.59 | 206.01 | 203.15 | 204.78 | 154,300 | 203.98 | | 16-Sep-09 | 202.22 | 203.19 | 200.57 | 203.15 | 96,500 | 202.36 | | 15-Sep-09 | 201.20 | 204.48 | 201.20 | 202.58 | 208,800 | 201.79 | | 14-Sep-09 | 202.90 | 204.64 | 199.72 | 201.24 | 181,200 | 200.45 | | 11-Sep-09 | 207.75 | 208.04 | 202.51 | 202.93 | 121,200 | 202.14 | | 10-Sep-09 | 206.52 | 213.00 | 206.52 | 208.19 | 96,200 | 207.38 | | 9-Sep-09 | 206.29 | 207.89 | 205.29 | 206.56 | 94,000 | 205.75 | | 8-Sep-09 | 205.12 | 206.36 | 204.01 | 205.70 | 74,300 | 204.90 | | 4-Sep-09 | 208.09 | 208.09 | 204.42 | 205.96 | 56,700 | 205.16 | | 3-Sep-09 | 204.86 | 207.93 | 202.71 | 207.82 | 135,900 | 207.01 | | 2-Sep-09 | 206.89 | 210.01 | 204.14 | 204.25 | 114,900 | 203.45 | | 1-Sep-09 | 201.11 | 213.30 | 199.56 | 207.42 | 158,800 | 206.61 | | 31-Aug-09 | 214.03 | 214.03 | 209.30 | 211.10 | 124,800 | 210.28 | | 28-Aug-09 | 219.31 | 219.31 | 213.89 | 215.55 | 40,900 | 214.71 | | 27-Aug-09 | 217.57 | 218.83 | 213.69 | 217.79 | 131,900 | 216.94 | | 26-Aug-09 | 213.91 | 218.29 | 209.42 | 216.66 | 118,500 | 215.81 | | 25-Aug-09 | 219.52 | 219.52 | 214.11 | 215.11 | 125,000 | 214.27 | | 25-Aug-09 | $ 0.50 Dividend | | 24-Aug-09 | 215.86 | 219.20 | 215.01 | 216.01 | 145,500 | 214.67 | | 21-Aug-09 | 217.88 | 217.88 | 215.41 | 215.72 | 134,900 | 214.38 | | 20-Aug-09 | 210.04 | 216.93 | 210.04 | 216.75 | 86,300 | 215.40 | | * Close price adjusted for dividends and splits. |
|
| |
|