| Date | Open | High | Low | Close | Volume | Adj Close* | | 11-Dec-09 | 57.34 | 57.52 | 56.83 | 57.39 | 105,900 | 57.39 | | 10-Dec-09 | 57.30 | 57.57 | 56.78 | 56.98 | 79,700 | 56.98 | | 9-Dec-09 | 57.01 | 57.12 | 56.42 | 57.01 | 120,600 | 57.01 | | 8-Dec-09 | 57.24 | 57.40 | 56.48 | 57.01 | 123,500 | 57.01 | | 7-Dec-09 | 57.50 | 57.82 | 57.18 | 57.46 | 147,000 | 57.46 | | 4-Dec-09 | 57.43 | 57.87 | 56.42 | 57.36 | 248,700 | 57.36 | | 3-Dec-09 | 57.02 | 57.31 | 56.14 | 56.14 | 114,900 | 56.14 | | 2-Dec-09 | 56.12 | 57.23 | 56.12 | 56.69 | 185,700 | 56.69 | | 1-Dec-09 | 55.59 | 56.41 | 55.59 | 56.12 | 135,000 | 56.12 | | 30-Nov-09 | 55.25 | 55.25 | 54.38 | 55.24 | 126,500 | 55.24 | | 27-Nov-09 | 54.29 | 55.89 | 54.21 | 55.31 | 47,200 | 55.31 | | 25-Nov-09 | 56.58 | 56.69 | 56.31 | 56.48 | 110,300 | 56.48 | | 24-Nov-09 | 56.65 | 56.65 | 55.70 | 56.35 | 223,000 | 56.35 | | 23-Nov-09 | 56.52 | 57.25 | 56.28 | 56.54 | 157,000 | 56.54 | | 20-Nov-09 | 55.71 | 56.07 | 55.39 | 55.79 | 138,400 | 55.79 | | 19-Nov-09 | 56.92 | 56.92 | 55.66 | 56.08 | 184,400 | 56.08 | | 18-Nov-09 | 57.78 | 57.79 | 57.05 | 57.42 | 222,000 | 57.42 | | 17-Nov-09 | 57.60 | 57.85 | 57.25 | 57.80 | 136,100 | 57.80 | | 16-Nov-09 | 56.85 | 58.12 | 56.85 | 57.81 | 161,600 | 57.81 | | 13-Nov-09 | 56.18 | 56.69 | 55.49 | 56.47 | 292,000 | 56.47 | | 12-Nov-09 | 56.96 | 57.29 | 55.83 | 55.92 | 327,900 | 55.92 | | 11-Nov-09 | 57.12 | 57.52 | 56.60 | 56.99 | 230,100 | 56.99 | | 10-Nov-09 | 56.78 | 57.10 | 56.22 | 56.59 | 153,400 | 56.59 | | 9-Nov-09 | 56.32 | 56.91 | 56.21 | 56.87 | 159,200 | 56.87 | | 6-Nov-09 | 55.09 | 56.16 | 54.92 | 55.73 | 209,300 | 55.73 | | 5-Nov-09 | 54.78 | 55.69 | 54.56 | 55.65 | 205,000 | 55.65 | | 4-Nov-09 | 54.98 | 55.25 | 54.10 | 54.10 | 330,300 | 54.10 | | 3-Nov-09 | 53.38 | 54.59 | 53.19 | 54.58 | 435,800 | 54.58 | | 2-Nov-09 | 53.90 | 54.41 | 52.90 | 53.67 | 387,100 | 53.67 | | 30-Oct-09 | 54.67 | 55.00 | 53.28 | 53.60 | 296,500 | 53.60 | | 29-Oct-09 | 54.38 | 55.28 | 54.31 | 55.05 | 213,700 | 55.05 | | 28-Oct-09 | 55.71 | 55.80 | 53.74 | 53.86 | 366,800 | 53.86 | | 27-Oct-09 | 56.87 | 57.04 | 55.30 | 55.86 | 477,500 | 55.86 | | 26-Oct-09 | 57.58 | 58.29 | 56.47 | 56.71 | 286,600 | 56.71 | | 23-Oct-09 | 58.54 | 58.61 | 57.29 | 57.38 | 116,100 | 57.38 | | 22-Oct-09 | 57.66 | 58.62 | 57.00 | 58.33 | 97,400 | 58.33 | | 21-Oct-09 | 58.33 | 59.33 | 57.62 | 57.62 | 136,300 | 57.62 | | 20-Oct-09 | 59.25 | 59.27 | 58.13 | 58.48 | 136,200 | 58.48 | | 19-Oct-09 | 58.87 | 59.51 | 58.46 | 59.17 | 97,600 | 59.17 | | 16-Oct-09 | 58.97 | 59.05 | 58.32 | 58.78 | 270,200 | 58.78 | | 15-Oct-09 | 58.92 | 59.42 | 58.80 | 59.36 | 212,800 | 59.36 | | 14-Oct-09 | 59.01 | 59.31 | 58.49 | 59.19 | 4,486,700 | 59.19 | | 13-Oct-09 | 58.25 | 58.38 | 57.64 | 58.18 | 139,300 | 58.18 | | 12-Oct-09 | 58.64 | 58.87 | 58.04 | 58.34 | 88,200 | 58.34 | | 9-Oct-09 | 57.78 | 58.35 | 57.66 | 58.29 | 911,400 | 58.29 | | 8-Oct-09 | 57.68 | 58.18 | 57.32 | 57.74 | 140,000 | 57.74 | | 7-Oct-09 | 57.03 | 57.35 | 56.91 | 57.17 | 155,500 | 57.17 | | 6-Oct-09 | 56.58 | 57.44 | 56.50 | 57.19 | 165,200 | 57.19 | | 5-Oct-09 | 55.43 | 56.33 | 55.20 | 56.11 | 198,400 | 56.11 | | 2-Oct-09 | 55.02 | 55.54 | 54.06 | 55.17 | 212,700 | 55.17 | | 1-Oct-09 | 57.35 | 57.36 | 55.55 | 55.55 | 119,500 | 55.55 | | 30-Sep-09 | 57.98 | 58.17 | 56.58 | 57.45 | 192,000 | 57.45 | | 29-Sep-09 | 58.04 | 58.45 | 57.74 | 57.97 | 133,500 | 57.97 | | 28-Sep-09 | 57.09 | 58.21 | 56.90 | 57.99 | 83,300 | 57.99 | | 25-Sep-09 | 56.95 | 57.15 | 56.41 | 56.67 | 68,800 | 56.67 | | 24-Sep-09 | 58.25 | 58.45 | 56.79 | 57.09 | 140,100 | 57.09 | | 23-Sep-09 | 59.00 | 59.25 | 58.20 | 58.24 | 90,500 | 58.24 | | 22-Sep-09 | 58.92 | 58.94 | 58.47 | 58.76 | 110,300 | 58.76 | | 21-Sep-09 | 57.95 | 58.59 | 57.61 | 58.47 | 96,900 | 58.47 | | 18-Sep-09 | 58.56 | 58.56 | 57.83 | 58.35 | 163,800 | 58.35 | | 17-Sep-09 | 58.28 | 58.91 | 57.90 | 58.14 | 100,500 | 58.14 | | 16-Sep-09 | 57.64 | 58.28 | 57.35 | 58.26 | 127,100 | 58.26 | | 15-Sep-09 | 57.01 | 57.46 | 56.71 | 57.34 | 132,100 | 57.34 | | 14-Sep-09 | 56.01 | 56.96 | 55.85 | 56.92 | 128,900 | 56.92 | | 11-Sep-09 | 56.48 | 56.80 | 56.04 | 56.42 | 218,400 | 56.42 | | 10-Sep-09 | 55.71 | 56.46 | 55.36 | 56.37 | 209,000 | 56.37 | | * Close price adjusted for dividends and splits. |
|
| |
|