| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 62.13 | 63.10 | 61.33 | 62.37 | 205,400 | 62.37 | | 24-Nov-09 | 61.63 | 61.95 | 60.47 | 61.34 | 204,700 | 61.34 | | 23-Nov-09 | 62.89 | 63.47 | 61.25 | 61.62 | 282,300 | 61.62 | | 20-Nov-09 | 62.47 | 63.28 | 61.69 | 62.38 | 227,600 | 62.38 | | 19-Nov-09 | 62.58 | 63.45 | 61.25 | 62.99 | 450,000 | 62.99 | | 19-Nov-09 | $ 0.15 Dividend | | 18-Nov-09 | 62.23 | 63.49 | 61.25 | 63.43 | 266,500 | 63.28 | | 17-Nov-09 | 62.73 | 62.86 | 60.90 | 62.39 | 232,500 | 62.24 | | 16-Nov-09 | 62.85 | 64.03 | 62.26 | 62.80 | 289,000 | 62.65 | | 13-Nov-09 | 62.67 | 62.85 | 61.48 | 62.50 | 377,300 | 62.35 | | 12-Nov-09 | 62.00 | 64.35 | 61.65 | 62.25 | 2,057,300 | 62.10 | | 11-Nov-09 | 59.35 | 61.46 | 59.35 | 60.87 | 313,700 | 60.73 | | 10-Nov-09 | 58.63 | 60.25 | 56.31 | 58.95 | 403,100 | 58.81 | | 9-Nov-09 | 60.98 | 62.57 | 60.43 | 60.88 | 240,900 | 60.74 | | 6-Nov-09 | 59.47 | 60.06 | 58.81 | 59.91 | 211,000 | 59.77 | | 5-Nov-09 | 58.81 | 60.00 | 58.21 | 59.91 | 265,100 | 59.77 | | 4-Nov-09 | 53.77 | 60.27 | 53.77 | 58.16 | 830,700 | 58.02 | | 3-Nov-09 | 50.31 | 53.98 | 50.15 | 53.52 | 321,100 | 53.39 | | 2-Nov-09 | 51.65 | 52.63 | 49.08 | 50.95 | 226,700 | 50.83 | | 30-Oct-09 | 52.66 | 53.06 | 50.38 | 51.65 | 300,200 | 51.53 | | 29-Oct-09 | 51.16 | 54.10 | 50.57 | 52.88 | 308,900 | 52.75 | | 28-Oct-09 | 52.12 | 53.28 | 50.42 | 50.85 | 405,200 | 50.73 | | 27-Oct-09 | 52.05 | 53.42 | 50.97 | 52.50 | 199,700 | 52.38 | | 26-Oct-09 | 54.08 | 55.23 | 51.77 | 52.31 | 245,700 | 52.19 | | 23-Oct-09 | 56.64 | 56.90 | 53.38 | 54.10 | 284,800 | 53.97 | | 22-Oct-09 | 57.26 | 57.78 | 55.52 | 56.64 | 281,400 | 56.51 | | 21-Oct-09 | 58.48 | 59.40 | 57.15 | 57.49 | 294,000 | 57.35 | | 20-Oct-09 | 58.29 | 58.84 | 57.02 | 58.83 | 310,200 | 58.69 | | 19-Oct-09 | 57.44 | 58.17 | 56.32 | 58.04 | 193,300 | 57.90 | | 16-Oct-09 | 57.15 | 57.99 | 56.47 | 56.98 | 164,200 | 56.85 | | 15-Oct-09 | 57.42 | 58.25 | 56.91 | 57.60 | 211,400 | 57.46 | | 14-Oct-09 | 58.46 | 58.47 | 57.52 | 57.90 | 247,800 | 57.76 | | 13-Oct-09 | 57.17 | 57.67 | 56.28 | 57.15 | 217,500 | 57.01 | | 12-Oct-09 | 59.00 | 59.00 | 56.84 | 57.17 | 165,400 | 57.03 | | 9-Oct-09 | 58.27 | 58.91 | 58.13 | 58.25 | 119,200 | 58.11 | | 8-Oct-09 | 58.10 | 58.78 | 57.78 | 58.13 | 250,100 | 57.99 | | 7-Oct-09 | 57.00 | 57.42 | 56.75 | 57.29 | 197,300 | 57.15 | | 6-Oct-09 | 57.10 | 57.50 | 55.75 | 57.03 | 289,900 | 56.90 | | 5-Oct-09 | 55.65 | 57.48 | 55.11 | 57.00 | 485,500 | 56.87 | | 2-Oct-09 | 54.34 | 55.72 | 53.76 | 55.25 | 179,700 | 55.12 | | 1-Oct-09 | 54.26 | 56.15 | 53.76 | 55.25 | 382,000 | 55.12 | | 30-Sep-09 | 55.30 | 55.30 | 53.68 | 54.36 | 164,700 | 54.23 | | 29-Sep-09 | 54.19 | 55.41 | 53.92 | 55.10 | 167,300 | 54.97 | | 28-Sep-09 | 51.43 | 54.15 | 50.82 | 54.00 | 192,300 | 53.87 | | 25-Sep-09 | 52.52 | 52.85 | 50.13 | 51.39 | 242,600 | 51.27 | | 24-Sep-09 | 54.33 | 54.90 | 51.07 | 52.83 | 211,200 | 52.71 | | 23-Sep-09 | 54.56 | 56.03 | 53.78 | 53.87 | 244,200 | 53.74 | | 22-Sep-09 | 52.98 | 54.50 | 52.98 | 54.31 | 137,900 | 54.18 | | 21-Sep-09 | 54.29 | 54.29 | 52.48 | 52.73 | 185,900 | 52.61 | | 18-Sep-09 | 56.32 | 57.18 | 53.71 | 54.62 | 340,900 | 54.49 | | 17-Sep-09 | 56.65 | 57.28 | 56.25 | 56.83 | 282,100 | 56.70 | | 16-Sep-09 | 55.41 | 56.40 | 54.84 | 56.24 | 193,200 | 56.11 | | 15-Sep-09 | 55.98 | 56.00 | 54.32 | 55.09 | 323,000 | 54.96 | | 14-Sep-09 | 53.03 | 55.89 | 52.78 | 55.20 | 259,800 | 55.07 | | 11-Sep-09 | 55.02 | 55.93 | 53.20 | 53.42 | 480,900 | 53.29 | | 10-Sep-09 | 51.63 | 54.79 | 51.00 | 54.58 | 607,800 | 54.45 | | 9-Sep-09 | 47.54 | 50.98 | 47.25 | 50.69 | 609,600 | 50.57 | | 8-Sep-09 | 47.87 | 47.87 | 45.82 | 47.08 | 278,800 | 46.97 | | 4-Sep-09 | 47.81 | 47.81 | 46.84 | 47.35 | 152,100 | 47.24 | | 3-Sep-09 | 47.17 | 47.85 | 46.20 | 47.14 | 202,200 | 47.03 | | 2-Sep-09 | 46.67 | 47.93 | 45.80 | 47.12 | 197,600 | 47.01 | | 1-Sep-09 | 48.94 | 49.55 | 46.21 | 46.50 | 369,900 | 46.39 | | 31-Aug-09 | 50.01 | 50.32 | 48.21 | 49.18 | 292,700 | 49.06 | | 28-Aug-09 | 51.90 | 51.90 | 50.00 | 50.48 | 179,900 | 50.36 | | 27-Aug-09 | 50.38 | 51.86 | 49.91 | 51.38 | 264,000 | 51.26 | | 26-Aug-09 | 49.78 | 50.54 | 49.15 | 50.42 | 385,800 | 50.30 | | 25-Aug-09 | 48.85 | 50.00 | 48.39 | 49.15 | 205,100 | 49.03 | | * Close price adjusted for dividends and splits. |
|
| |
|