| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 67.74 | 68.47 | 67.20 | 67.45 | 187,900 | 67.45 | | 20-Nov-09 | 66.22 | 66.99 | 65.98 | 66.85 | 220,700 | 66.85 | | 19-Nov-09 | 67.16 | 67.21 | 65.84 | 66.86 | 182,400 | 66.86 | | 18-Nov-09 | 68.00 | 68.37 | 67.44 | 67.91 | 178,000 | 67.91 | | 17-Nov-09 | 67.07 | 68.00 | 66.65 | 67.93 | 227,000 | 67.93 | | 16-Nov-09 | 66.39 | 67.65 | 66.28 | 67.34 | 258,400 | 67.34 | | 13-Nov-09 | 65.60 | 66.22 | 65.06 | 65.76 | 278,000 | 65.76 | | 12-Nov-09 | 65.97 | 66.49 | 65.06 | 65.29 | 303,200 | 65.29 | | 11-Nov-09 | 66.01 | 66.56 | 65.63 | 65.93 | 193,100 | 65.93 | | 10-Nov-09 | 65.16 | 65.61 | 64.32 | 65.36 | 262,300 | 65.36 | | 9-Nov-09 | 64.19 | 65.30 | 64.07 | 65.30 | 216,800 | 65.30 | | 6-Nov-09 | 62.55 | 63.95 | 62.39 | 63.27 | 201,000 | 63.27 | | 5-Nov-09 | 61.92 | 63.06 | 61.85 | 63.06 | 119,600 | 63.06 | | 4-Nov-09 | 62.23 | 62.80 | 61.37 | 61.47 | 269,700 | 61.47 | | 3-Nov-09 | 60.22 | 61.72 | 59.79 | 61.54 | 393,300 | 61.54 | | 2-Nov-09 | 60.60 | 61.88 | 59.42 | 60.68 | 441,600 | 60.68 | | 30-Oct-09 | 62.27 | 62.30 | 59.72 | 60.16 | 386,900 | 60.16 | | 29-Oct-09 | 61.35 | 62.77 | 61.35 | 62.50 | 159,000 | 62.50 | | 28-Oct-09 | 62.46 | 62.79 | 60.51 | 60.60 | 257,900 | 60.60 | | 27-Oct-09 | 63.43 | 63.76 | 62.72 | 62.74 | 218,000 | 62.74 | | 26-Oct-09 | 65.02 | 65.94 | 63.20 | 63.38 | 178,600 | 63.38 | | 23-Oct-09 | 66.41 | 66.47 | 64.59 | 64.85 | 165,700 | 64.85 | | 22-Oct-09 | 65.30 | 66.46 | 64.38 | 66.18 | 141,400 | 66.18 | | 21-Oct-09 | 66.03 | 66.89 | 65.27 | 65.29 | 145,300 | 65.29 | | 20-Oct-09 | 67.16 | 67.16 | 65.50 | 66.21 | 127,600 | 66.21 | | 19-Oct-09 | 66.22 | 67.16 | 66.02 | 66.91 | 129,200 | 66.91 | | 16-Oct-09 | 66.38 | 66.54 | 65.83 | 66.06 | 125,600 | 66.06 | | 15-Oct-09 | 66.30 | 67.01 | 66.02 | 66.92 | 121,300 | 66.92 | | 14-Oct-09 | 66.21 | 66.85 | 65.91 | 66.65 | 127,700 | 66.65 | | 13-Oct-09 | 64.92 | 65.50 | 64.28 | 65.35 | 126,400 | 65.35 | | 12-Oct-09 | 65.21 | 65.88 | 64.71 | 65.01 | 103,500 | 65.01 | | 9-Oct-09 | 64.79 | 65.05 | 64.25 | 64.87 | 124,700 | 64.87 | | 8-Oct-09 | 64.45 | 65.11 | 63.91 | 64.83 | 143,100 | 64.83 | | 7-Oct-09 | 63.15 | 63.79 | 62.88 | 63.49 | 78,000 | 63.49 | | 6-Oct-09 | 63.04 | 63.89 | 62.49 | 63.26 | 99,900 | 63.26 | | 5-Oct-09 | 61.10 | 62.32 | 60.82 | 62.05 | 95,000 | 62.05 | | 2-Oct-09 | 60.24 | 61.40 | 59.97 | 60.72 | 193,700 | 60.72 | | 1-Oct-09 | 63.50 | 63.50 | 61.13 | 61.13 | 220,000 | 61.13 | | 30-Sep-09 | 64.61 | 64.61 | 62.92 | 63.64 | 156,400 | 63.64 | | 29-Sep-09 | 64.15 | 64.95 | 63.87 | 64.13 | 127,100 | 64.13 | | 28-Sep-09 | 62.84 | 64.40 | 62.83 | 64.00 | 83,400 | 64.00 | | 25-Sep-09 | 63.13 | 63.72 | 62.39 | 62.70 | 140,400 | 62.70 | | 24-Sep-09 | 64.89 | 65.07 | 63.00 | 63.43 | 149,100 | 63.43 | | 23-Sep-09 | 66.11 | 66.16 | 64.64 | 64.64 | 127,600 | 64.64 | | 22-Sep-09 | 65.91 | 66.31 | 65.66 | 65.97 | 148,400 | 65.97 | | 21-Sep-09 | 64.96 | 65.50 | 64.24 | 65.24 | 98,100 | 65.24 | | 18-Sep-09 | 66.18 | 66.22 | 65.36 | 65.79 | 88,200 | 65.79 | | 17-Sep-09 | 66.24 | 67.03 | 65.50 | 65.80 | 121,000 | 65.80 | | 16-Sep-09 | 65.72 | 66.43 | 65.30 | 66.23 | 174,600 | 66.23 | | 15-Sep-09 | 63.66 | 65.34 | 63.55 | 65.17 | 132,100 | 65.17 | | 14-Sep-09 | 62.13 | 63.70 | 61.85 | 63.70 | 128,800 | 63.70 | | 11-Sep-09 | 63.04 | 63.48 | 62.31 | 62.77 | 146,800 | 62.77 | | 10-Sep-09 | 61.70 | 62.81 | 61.03 | 62.81 | 160,400 | 62.81 | | 9-Sep-09 | 61.97 | 62.42 | 61.42 | 62.21 | 153,100 | 62.21 | | 8-Sep-09 | 61.74 | 62.13 | 61.35 | 61.78 | 146,300 | 61.78 | | 4-Sep-09 | 60.12 | 60.84 | 59.39 | 60.83 | 128,800 | 60.83 | | 3-Sep-09 | 59.51 | 60.05 | 58.85 | 60.05 | 99,400 | 60.05 | | 2-Sep-09 | 58.48 | 59.26 | 58.04 | 58.99 | 107,800 | 58.99 | | 1-Sep-09 | 59.85 | 61.02 | 58.48 | 58.56 | 174,600 | 58.56 | | 31-Aug-09 | 60.38 | 60.38 | 59.69 | 60.25 | 91,300 | 60.25 | | 28-Aug-09 | 61.50 | 61.59 | 60.50 | 61.09 | 125,200 | 61.09 | | 27-Aug-09 | 60.51 | 61.17 | 59.40 | 60.82 | 97,300 | 60.82 | | 26-Aug-09 | 60.60 | 61.24 | 60.12 | 60.54 | 100,500 | 60.54 | | 25-Aug-09 | 61.43 | 61.95 | 60.65 | 60.82 | 164,300 | 60.82 | | 24-Aug-09 | 61.84 | 62.25 | 60.82 | 60.94 | 238,300 | 60.94 | | 21-Aug-09 | 60.70 | 61.50 | 60.55 | 61.47 | 113,800 | 61.47 | | * Close price adjusted for dividends and splits. |
|
| |
|