| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 53.95 | 54.20 | 53.47 | 54.00 | 146,000 | 54.00 | | 8-Dec-09 | 54.05 | 54.12 | 53.54 | 53.79 | 234,700 | 53.79 | | 7-Dec-09 | 55.65 | 55.65 | 54.35 | 54.54 | 175,300 | 54.54 | | 4-Dec-09 | 55.97 | 56.00 | 54.94 | 55.49 | 222,800 | 55.49 | | 3-Dec-09 | 56.00 | 56.38 | 54.84 | 54.88 | 228,300 | 54.88 | | 2-Dec-09 | 55.19 | 56.67 | 55.19 | 55.92 | 289,700 | 55.92 | | 1-Dec-09 | 54.30 | 55.36 | 53.92 | 54.98 | 214,300 | 54.98 | | 30-Nov-09 | 54.00 | 54.02 | 53.40 | 53.72 | 225,400 | 53.72 | | 27-Nov-09 | 53.69 | 54.46 | 53.17 | 53.93 | 164,900 | 53.93 | | 25-Nov-09 | 55.73 | 55.73 | 54.54 | 54.79 | 136,000 | 54.79 | | 24-Nov-09 | 55.82 | 56.16 | 55.48 | 55.60 | 114,100 | 55.60 | | 23-Nov-09 | 55.58 | 56.18 | 55.58 | 55.94 | 183,400 | 55.94 | | 20-Nov-09 | 55.68 | 55.96 | 54.90 | 55.08 | 201,800 | 55.08 | | 19-Nov-09 | 56.00 | 56.27 | 55.69 | 55.98 | 203,100 | 55.98 | | 18-Nov-09 | 57.00 | 57.00 | 56.37 | 56.48 | 120,100 | 56.48 | | 17-Nov-09 | 56.74 | 57.06 | 56.59 | 57.05 | 174,500 | 57.05 | | 16-Nov-09 | 55.52 | 57.00 | 55.52 | 56.74 | 234,200 | 56.74 | | 13-Nov-09 | 55.10 | 55.47 | 54.35 | 55.44 | 208,600 | 55.44 | | 12-Nov-09 | 55.32 | 55.49 | 54.60 | 54.78 | 161,600 | 54.78 | | 11-Nov-09 | 55.05 | 55.35 | 54.78 | 55.27 | 186,500 | 55.27 | | 10-Nov-09 | 54.35 | 55.68 | 53.64 | 54.47 | 605,100 | 54.47 | | 9-Nov-09 | 51.89 | 53.00 | 51.51 | 52.98 | 390,600 | 52.98 | | 6-Nov-09 | 51.22 | 51.73 | 51.06 | 51.55 | 223,100 | 51.55 | | 5-Nov-09 | 51.09 | 51.78 | 51.05 | 51.64 | 254,000 | 51.64 | | 4-Nov-09 | 52.81 | 52.87 | 50.76 | 50.83 | 408,200 | 50.83 | | 3-Nov-09 | 52.12 | 52.80 | 52.01 | 52.80 | 205,000 | 52.80 | | 2-Nov-09 | 52.13 | 52.71 | 51.64 | 52.62 | 248,800 | 52.62 | | 30-Oct-09 | 53.49 | 53.83 | 51.94 | 51.96 | 285,200 | 51.96 | | 29-Oct-09 | 52.68 | 53.88 | 52.01 | 53.73 | 224,600 | 53.73 | | 28-Oct-09 | 53.11 | 53.25 | 52.08 | 52.09 | 288,100 | 52.09 | | 27-Oct-09 | 53.90 | 53.95 | 52.87 | 53.00 | 209,400 | 53.00 | | 26-Oct-09 | 54.60 | 55.56 | 53.57 | 53.68 | 247,200 | 53.68 | | 23-Oct-09 | 55.17 | 55.40 | 54.58 | 54.83 | 171,300 | 54.83 | | 22-Oct-09 | 54.49 | 55.22 | 54.03 | 55.20 | 162,600 | 55.20 | | 21-Oct-09 | 56.28 | 56.65 | 54.68 | 54.74 | 212,400 | 54.74 | | 20-Oct-09 | 56.65 | 56.99 | 56.29 | 56.60 | 236,300 | 56.60 | | 19-Oct-09 | 56.20 | 56.75 | 55.61 | 56.68 | 147,700 | 56.68 | | 16-Oct-09 | 56.34 | 56.55 | 55.62 | 56.10 | 189,500 | 56.10 | | 15-Oct-09 | 56.22 | 56.70 | 56.04 | 56.60 | 191,100 | 56.60 | | 14-Oct-09 | 55.41 | 56.74 | 55.23 | 56.69 | 288,000 | 56.69 | | 13-Oct-09 | 54.57 | 55.01 | 54.57 | 54.92 | 161,100 | 54.92 | | 12-Oct-09 | 54.44 | 55.00 | 54.37 | 54.80 | 215,700 | 54.80 | | 9-Oct-09 | 53.90 | 54.44 | 53.90 | 54.39 | 149,300 | 54.39 | | 8-Oct-09 | 54.16 | 54.66 | 53.63 | 53.93 | 259,300 | 53.93 | | 7-Oct-09 | 54.05 | 54.40 | 53.63 | 54.13 | 156,300 | 54.13 | | 6-Oct-09 | 54.55 | 54.71 | 53.99 | 54.43 | 174,000 | 54.43 | | 5-Oct-09 | 53.38 | 54.52 | 53.38 | 54.19 | 203,800 | 54.19 | | 2-Oct-09 | 53.00 | 54.12 | 52.75 | 53.60 | 211,700 | 53.60 | | 1-Oct-09 | 54.45 | 54.57 | 52.91 | 53.36 | 318,800 | 53.36 | | 30-Sep-09 | 55.33 | 55.57 | 54.07 | 54.90 | 372,100 | 54.90 | | 29-Sep-09 | 55.47 | 55.79 | 55.15 | 55.55 | 200,900 | 55.55 | | 28-Sep-09 | 53.37 | 55.41 | 53.30 | 55.31 | 268,300 | 55.31 | | 25-Sep-09 | 53.56 | 53.86 | 51.90 | 52.92 | 411,500 | 52.92 | | 24-Sep-09 | 55.37 | 55.78 | 53.66 | 53.87 | 255,500 | 53.87 | | 23-Sep-09 | 56.10 | 56.10 | 55.30 | 55.30 | 334,100 | 55.30 | | 22-Sep-09 | 56.00 | 56.28 | 55.72 | 55.97 | 169,000 | 55.97 | | 21-Sep-09 | 55.32 | 55.91 | 55.23 | 55.79 | 137,700 | 55.79 | | 18-Sep-09 | 55.99 | 56.06 | 55.51 | 55.82 | 282,100 | 55.82 | | 17-Sep-09 | 55.46 | 55.95 | 55.10 | 55.91 | 229,900 | 55.91 | | 16-Sep-09 | 55.07 | 55.41 | 54.83 | 55.38 | 188,700 | 55.38 | | 15-Sep-09 | 55.31 | 55.50 | 54.78 | 55.06 | 475,600 | 55.06 | | 14-Sep-09 | 55.51 | 55.86 | 55.10 | 55.25 | 324,700 | 55.25 | | 11-Sep-09 | 56.11 | 56.15 | 55.65 | 55.67 | 411,100 | 55.67 | | 10-Sep-09 | 56.47 | 56.55 | 55.68 | 56.24 | 1,892,200 | 56.24 | | 9-Sep-09 | 56.01 | 56.73 | 56.00 | 56.68 | 257,200 | 56.68 | | 8-Sep-09 | 56.52 | 57.13 | 56.07 | 57.12 | 156,700 | 57.12 | | * Close price adjusted for dividends and splits. |
|
| |
|