| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 422.04 | 423.05 | 411.59 | 414.30 | 40,800 | 414.30 | | 19-Nov-09 | 430.00 | 430.00 | 418.67 | 422.40 | 27,800 | 422.40 | | 18-Nov-09 | 434.42 | 438.07 | 429.02 | 430.79 | 38,700 | 430.79 | | 17-Nov-09 | 434.51 | 437.17 | 430.01 | 435.96 | 31,300 | 435.96 | | 16-Nov-09 | 425.01 | 435.00 | 425.01 | 433.84 | 40,500 | 433.84 | | 13-Nov-09 | 420.47 | 426.83 | 420.02 | 424.51 | 34,300 | 424.51 | | 12-Nov-09 | 427.00 | 427.00 | 418.20 | 418.90 | 30,500 | 418.90 | | 11-Nov-09 | 427.00 | 430.00 | 423.50 | 424.52 | 31,900 | 424.52 | | 10-Nov-09 | 429.00 | 433.00 | 420.01 | 423.44 | 38,900 | 423.44 | | 9-Nov-09 | 432.13 | 438.69 | 429.40 | 430.47 | 46,500 | 430.47 | | 6-Nov-09 | 427.00 | 431.29 | 425.00 | 429.33 | 21,700 | 429.33 | | 5-Nov-09 | 424.00 | 440.06 | 424.00 | 431.69 | 27,300 | 431.69 | | 4-Nov-09 | 429.55 | 434.50 | 427.39 | 428.90 | 27,400 | 428.90 | | 3-Nov-09 | 428.50 | 434.56 | 420.59 | 429.45 | 33,500 | 429.45 | | 2-Nov-09 | 429.50 | 442.07 | 429.50 | 433.50 | 25,700 | 433.50 | | 30-Oct-09 | 459.45 | 465.00 | 425.43 | 432.00 | 49,700 | 432.00 | | 29-Oct-09 | 442.00 | 452.91 | 438.23 | 452.03 | 26,400 | 452.03 | | 28-Oct-09 | 453.78 | 455.42 | 436.13 | 437.00 | 43,400 | 437.00 | | 27-Oct-09 | 459.58 | 462.00 | 449.88 | 452.93 | 26,300 | 452.93 | | 26-Oct-09 | 470.71 | 475.45 | 459.01 | 459.86 | 27,000 | 459.86 | | 23-Oct-09 | 477.45 | 478.98 | 464.27 | 467.10 | 15,900 | 467.10 | | 22-Oct-09 | 456.00 | 476.75 | 456.00 | 476.10 | 36,300 | 476.10 | | 22-Oct-09 | $ 2.15 Dividend | | 21-Oct-09 | 474.58 | 477.65 | 460.73 | 461.22 | 36,700 | 459.07 | | 20-Oct-09 | 483.10 | 483.10 | 472.57 | 476.00 | 29,500 | 473.78 | | 19-Oct-09 | 477.89 | 483.50 | 477.89 | 483.10 | 15,000 | 480.85 | | 16-Oct-09 | 476.88 | 476.99 | 464.10 | 474.81 | 34,700 | 472.60 | | 15-Oct-09 | 473.25 | 484.72 | 473.25 | 481.79 | 50,700 | 479.54 | | 14-Oct-09 | 479.00 | 482.35 | 469.45 | 475.79 | 33,600 | 473.57 | | 13-Oct-09 | 477.41 | 481.00 | 460.22 | 470.07 | 33,400 | 467.88 | | 12-Oct-09 | 478.61 | 484.84 | 472.66 | 474.85 | 28,400 | 472.64 | | 9-Oct-09 | 464.00 | 481.17 | 464.00 | 479.95 | 29,400 | 477.71 | | 8-Oct-09 | 460.45 | 470.79 | 460.45 | 466.88 | 22,200 | 464.70 | | 7-Oct-09 | 460.92 | 463.98 | 457.16 | 460.80 | 18,400 | 458.65 | | 6-Oct-09 | 456.19 | 466.03 | 456.19 | 460.92 | 24,300 | 458.77 | | 5-Oct-09 | 445.60 | 459.00 | 442.79 | 459.00 | 33,200 | 456.86 | | 2-Oct-09 | 450.06 | 456.96 | 443.73 | 444.96 | 31,800 | 442.89 | | 1-Oct-09 | 468.08 | 469.30 | 450.64 | 456.00 | 43,100 | 453.87 | | 30-Sep-09 | 469.50 | 471.00 | 458.13 | 468.08 | 42,400 | 465.90 | | 29-Sep-09 | 461.25 | 472.96 | 460.01 | 471.32 | 38,500 | 469.12 | | 28-Sep-09 | 452.41 | 454.73 | 449.17 | 453.08 | 70,100 | 450.97 | | 25-Sep-09 | 447.74 | 455.46 | 447.20 | 449.09 | 28,600 | 447.00 | | 24-Sep-09 | 452.28 | 458.07 | 437.30 | 450.78 | 45,700 | 448.68 | | 23-Sep-09 | 459.85 | 462.14 | 453.98 | 454.40 | 15,900 | 452.28 | | 22-Sep-09 | 465.78 | 465.99 | 447.91 | 461.60 | 59,600 | 459.45 | | 21-Sep-09 | 463.50 | 470.38 | 461.50 | 462.03 | 36,400 | 459.88 | | 18-Sep-09 | 480.00 | 480.03 | 462.50 | 462.50 | 76,500 | 460.34 | | 17-Sep-09 | 477.29 | 485.00 | 475.19 | 476.19 | 22,000 | 473.97 | | 16-Sep-09 | 473.01 | 483.00 | 472.99 | 481.80 | 41,300 | 479.55 | | 15-Sep-09 | 464.00 | 474.57 | 463.45 | 473.19 | 36,800 | 470.98 | | 14-Sep-09 | 454.50 | 462.05 | 450.22 | 460.77 | 41,300 | 458.62 | | 11-Sep-09 | 432.26 | 461.56 | 432.26 | 458.81 | 51,000 | 456.67 | | 10-Sep-09 | 433.75 | 443.28 | 433.75 | 440.83 | 27,800 | 438.78 | | 9-Sep-09 | 436.90 | 439.02 | 434.02 | 435.45 | 33,100 | 433.42 | | 8-Sep-09 | 437.28 | 437.34 | 428.28 | 435.00 | 47,500 | 432.97 | | 4-Sep-09 | 437.46 | 438.36 | 433.52 | 437.27 | 29,900 | 435.23 | | 3-Sep-09 | 437.00 | 439.81 | 434.26 | 437.46 | 40,300 | 435.42 | | 2-Sep-09 | 434.50 | 438.88 | 431.98 | 435.10 | 60,200 | 433.07 | | 1-Sep-09 | 435.85 | 440.43 | 431.09 | 432.45 | 50,800 | 430.43 | | 31-Aug-09 | 450.00 | 450.00 | 431.79 | 434.36 | 56,100 | 432.34 | | 28-Aug-09 | 446.00 | 455.40 | 446.00 | 454.07 | 41,100 | 451.95 | | 27-Aug-09 | 447.63 | 454.49 | 441.01 | 450.97 | 47,100 | 448.87 | | 26-Aug-09 | 452.50 | 452.50 | 445.80 | 449.71 | 67,600 | 447.61 | | 25-Aug-09 | 458.00 | 459.58 | 447.91 | 450.98 | 59,100 | 448.88 | | 24-Aug-09 | 461.50 | 461.50 | 445.01 | 452.34 | 91,900 | 450.23 | | 21-Aug-09 | 472.50 | 472.50 | 441.10 | 456.89 | 110,600 | 454.76 | | 20-Aug-09 | 467.50 | 467.87 | 455.13 | 463.94 | 33,900 | 461.78 | | * Close price adjusted for dividends and splits. |
|
| |
|