| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 59.39 | 60.17 | 59.36 | 60.12 | 33,200 | 60.12 | | 19-Nov-09 | 59.61 | 60.23 | 59.61 | 59.81 | 67,600 | 59.81 | | 18-Nov-09 | 60.45 | 60.45 | 59.90 | 60.01 | 51,000 | 60.01 | | 17-Nov-09 | 59.12 | 60.08 | 59.12 | 59.89 | 71,100 | 59.89 | | 16-Nov-09 | 58.90 | 59.87 | 58.80 | 59.57 | 63,200 | 59.57 | | 13-Nov-09 | 58.69 | 58.85 | 58.19 | 58.60 | 71,200 | 58.60 | | 12-Nov-09 | 58.50 | 58.72 | 57.90 | 58.47 | 71,500 | 58.47 | | 11-Nov-09 | 58.68 | 58.68 | 58.34 | 58.53 | 65,100 | 58.53 | | 10-Nov-09 | 59.07 | 59.07 | 58.36 | 58.50 | 57,600 | 58.50 | | 9-Nov-09 | 58.20 | 58.82 | 57.70 | 58.54 | 68,300 | 58.54 | | 6-Nov-09 | 58.34 | 58.34 | 57.80 | 58.20 | 27,600 | 58.20 | | 5-Nov-09 | 58.56 | 58.56 | 57.43 | 58.20 | 85,300 | 58.20 | | 4-Nov-09 | 57.02 | 57.98 | 57.00 | 57.45 | 65,500 | 57.45 | | 4-Nov-09 | $ 1.065 Dividend | | 3-Nov-09 | 57.91 | 58.36 | 57.21 | 58.06 | 78,800 | 57.00 | | 2-Nov-09 | 58.75 | 58.93 | 57.49 | 58.34 | 93,500 | 57.27 | | 30-Oct-09 | 58.50 | 59.08 | 58.02 | 58.45 | 114,200 | 57.38 | | 29-Oct-09 | 58.22 | 59.16 | 57.70 | 58.82 | 114,500 | 57.74 | | 28-Oct-09 | 58.27 | 58.27 | 57.27 | 57.97 | 142,000 | 56.91 | | 27-Oct-09 | 59.31 | 59.34 | 58.22 | 58.62 | 147,200 | 57.54 | | 26-Oct-09 | 61.00 | 61.62 | 59.05 | 59.42 | 111,100 | 58.33 | | 23-Oct-09 | 61.50 | 61.62 | 60.85 | 61.18 | 51,800 | 60.06 | | 22-Oct-09 | 61.86 | 61.86 | 61.27 | 61.70 | 39,500 | 60.57 | | 21-Oct-09 | 61.49 | 61.74 | 61.17 | 61.65 | 82,300 | 60.52 | | 20-Oct-09 | 61.53 | 62.11 | 61.17 | 61.71 | 52,700 | 60.58 | | 19-Oct-09 | 60.36 | 61.55 | 60.34 | 61.07 | 47,200 | 59.95 | | 16-Oct-09 | 61.15 | 61.39 | 60.10 | 60.93 | 76,400 | 59.81 | | 15-Oct-09 | 60.84 | 61.68 | 60.34 | 61.17 | 80,300 | 60.05 | | 14-Oct-09 | 61.97 | 61.97 | 60.42 | 60.56 | 40,400 | 59.45 | | 13-Oct-09 | 60.69 | 60.83 | 60.20 | 60.41 | 42,200 | 59.30 | | 12-Oct-09 | 60.50 | 61.32 | 60.21 | 60.41 | 57,600 | 59.30 | | 9-Oct-09 | 59.69 | 60.55 | 59.50 | 60.24 | 60,900 | 59.14 | | 8-Oct-09 | 59.18 | 60.10 | 59.12 | 59.69 | 68,900 | 58.60 | | 7-Oct-09 | 59.03 | 59.41 | 58.30 | 59.00 | 139,200 | 57.92 | | 6-Oct-09 | 60.88 | 60.97 | 58.75 | 59.46 | 110,800 | 58.37 | | 5-Oct-09 | 59.27 | 60.14 | 58.84 | 60.00 | 72,100 | 58.90 | | 2-Oct-09 | 58.52 | 59.27 | 58.00 | 58.96 | 56,100 | 57.88 | | 1-Oct-09 | 59.60 | 59.60 | 58.50 | 58.80 | 57,900 | 57.72 | | 30-Sep-09 | 59.81 | 59.89 | 58.99 | 59.25 | 45,400 | 58.16 | | 29-Sep-09 | 59.50 | 59.96 | 58.92 | 59.35 | 40,600 | 58.26 | | 28-Sep-09 | 59.28 | 59.50 | 59.03 | 59.46 | 30,200 | 58.37 | | 25-Sep-09 | 58.86 | 59.50 | 58.74 | 59.07 | 43,900 | 57.99 | | 24-Sep-09 | 59.10 | 59.20 | 58.60 | 59.07 | 63,300 | 57.99 | | 23-Sep-09 | 58.99 | 59.20 | 58.05 | 59.10 | 55,700 | 58.02 | | 22-Sep-09 | 58.92 | 59.15 | 58.52 | 58.85 | 42,700 | 57.77 | | 21-Sep-09 | 58.40 | 59.15 | 57.71 | 58.81 | 61,300 | 57.73 | | 18-Sep-09 | 58.49 | 58.99 | 57.18 | 58.99 | 144,000 | 57.91 | | 17-Sep-09 | 58.65 | 58.89 | 57.57 | 58.01 | 56,100 | 56.95 | | 16-Sep-09 | 58.73 | 58.92 | 58.13 | 58.92 | 44,200 | 57.84 | | 15-Sep-09 | 58.01 | 58.91 | 58.01 | 58.15 | 47,700 | 57.08 | | 14-Sep-09 | 58.00 | 58.25 | 57.56 | 58.02 | 36,000 | 56.96 | | 11-Sep-09 | 57.81 | 58.30 | 57.34 | 58.19 | 51,700 | 57.12 | | 10-Sep-09 | 57.28 | 57.43 | 57.09 | 57.30 | 26,500 | 56.25 | | 9-Sep-09 | 56.55 | 57.51 | 56.53 | 57.28 | 30,400 | 56.23 | | 8-Sep-09 | 56.91 | 56.95 | 56.20 | 56.95 | 47,700 | 55.91 | | 4-Sep-09 | 55.92 | 56.25 | 55.40 | 56.10 | 31,200 | 55.07 | | 3-Sep-09 | 55.75 | 55.75 | 54.45 | 55.50 | 58,000 | 54.48 | | 2-Sep-09 | 55.88 | 56.13 | 54.67 | 55.09 | 69,600 | 54.08 | | 1-Sep-09 | 56.60 | 56.79 | 55.45 | 56.13 | 79,400 | 55.10 | | 31-Aug-09 | 56.66 | 56.80 | 56.05 | 56.78 | 43,400 | 55.74 | | 28-Aug-09 | 56.89 | 56.89 | 56.35 | 56.66 | 43,900 | 55.62 | | 27-Aug-09 | 56.30 | 56.83 | 56.03 | 56.83 | 55,300 | 55.79 | | 26-Aug-09 | 56.79 | 56.91 | 55.96 | 56.78 | 50,900 | 55.74 | | 25-Aug-09 | 56.56 | 56.91 | 56.26 | 56.81 | 50,300 | 55.77 | | 24-Aug-09 | 56.21 | 56.62 | 55.84 | 56.38 | 66,300 | 55.35 | | 21-Aug-09 | 56.70 | 56.95 | 55.82 | 56.35 | 52,600 | 55.32 | | 20-Aug-09 | 56.46 | 56.68 | 55.70 | 56.39 | 74,500 | 55.36 | | * Close price adjusted for dividends and splits. |
|
| |
|