| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
55.12 |
55.38 |
53.52 |
54.21 |
75,400 |
54.21 |
| 23-Nov-09 |
55.15 |
56.36 |
55.15 |
55.54 |
75,800 |
55.54 |
| 20-Nov-09 |
54.40 |
54.84 |
54.03 |
54.51 |
81,300 |
54.51 |
| 19-Nov-09 |
55.55 |
56.65 |
54.36 |
54.62 |
92,300 |
54.62 |
| 18-Nov-09 |
56.52 |
56.52 |
55.68 |
56.05 |
92,100 |
56.05 |
| 17-Nov-09 |
55.73 |
56.91 |
55.23 |
56.39 |
143,000 |
56.39 |
| 16-Nov-09 |
55.41 |
56.25 |
55.25 |
55.75 |
232,400 |
55.75 |
| 13-Nov-09 |
55.19 |
55.61 |
54.14 |
55.07 |
113,500 |
55.07 |
| 12-Nov-09 |
55.35 |
56.29 |
54.70 |
54.91 |
68,800 |
54.91 |
| 11-Nov-09 |
55.85 |
56.31 |
55.05 |
55.64 |
80,700 |
55.64 |
| 10-Nov-09 |
55.89 |
56.52 |
54.86 |
55.42 |
143,800 |
55.42 |
| 9-Nov-09 |
55.25 |
57.37 |
54.94 |
56.33 |
137,900 |
56.33 |
| 6-Nov-09 |
53.99 |
55.18 |
53.97 |
54.53 |
109,100 |
54.53 |
| 5-Nov-09 |
51.91 |
54.79 |
51.91 |
54.28 |
172,500 |
54.28 |
| 4-Nov-09 |
52.35 |
52.61 |
51.26 |
51.39 |
152,900 |
51.39 |
| 3-Nov-09 |
49.44 |
51.90 |
49.09 |
51.87 |
163,100 |
51.87 |
| 2-Nov-09 |
49.70 |
50.61 |
48.42 |
49.74 |
109,900 |
49.74 |
| 30-Oct-09 |
50.75 |
50.82 |
49.04 |
49.26 |
153,300 |
49.26 |
| 29-Oct-09 |
51.15 |
51.81 |
50.87 |
51.25 |
84,400 |
51.25 |
| 28-Oct-09 |
51.63 |
52.68 |
50.34 |
50.71 |
141,700 |
50.71 |
| 27-Oct-09 |
52.05 |
53.66 |
51.78 |
51.97 |
123,600 |
51.97 |
| 26-Oct-09 |
52.02 |
52.99 |
51.21 |
51.67 |
115,600 |
51.67 |
| 23-Oct-09 |
50.79 |
52.48 |
49.99 |
51.75 |
401,800 |
51.75 |
| 22-Oct-09 |
48.33 |
49.41 |
47.61 |
48.84 |
103,700 |
48.84 |
| 21-Oct-09 |
49.20 |
50.33 |
48.44 |
48.50 |
141,600 |
48.50 |
| 20-Oct-09 |
50.21 |
50.28 |
48.99 |
49.23 |
47,900 |
49.23 |
| 19-Oct-09 |
49.25 |
50.44 |
48.87 |
50.28 |
51,300 |
50.28 |
| 16-Oct-09 |
49.47 |
49.58 |
48.55 |
48.94 |
65,500 |
48.94 |
| 15-Oct-09 |
49.45 |
49.79 |
48.81 |
49.70 |
56,700 |
49.70 |
| 14-Oct-09 |
48.59 |
50.09 |
48.17 |
49.84 |
67,300 |
49.84 |
| 13-Oct-09 |
48.20 |
48.26 |
47.38 |
48.07 |
36,200 |
48.07 |
| 12-Oct-09 |
48.31 |
48.98 |
48.11 |
48.37 |
18,600 |
48.37 |
| 9-Oct-09 |
47.71 |
48.26 |
47.39 |
48.22 |
36,700 |
48.22 |
| 8-Oct-09 |
47.37 |
48.23 |
47.16 |
47.71 |
70,400 |
47.71 |
| 7-Oct-09 |
46.80 |
47.51 |
46.54 |
46.93 |
26,800 |
46.93 |
| 6-Oct-09 |
46.66 |
47.65 |
46.33 |
46.95 |
62,700 |
46.95 |
| 5-Oct-09 |
45.85 |
46.47 |
45.59 |
46.17 |
128,600 |
46.17 |
| 2-Oct-09 |
45.89 |
46.42 |
45.76 |
45.85 |
130,600 |
45.85 |
| 1-Oct-09 |
47.23 |
47.55 |
46.45 |
46.61 |
160,400 |
46.61 |
| 30-Sep-09 |
48.13 |
48.13 |
46.69 |
47.56 |
133,400 |
47.56 |
| 29-Sep-09 |
48.13 |
48.47 |
47.49 |
47.94 |
73,700 |
47.94 |
| 28-Sep-09 |
47.87 |
48.29 |
47.75 |
48.00 |
98,200 |
48.00 |
| 25-Sep-09 |
47.72 |
48.01 |
47.11 |
47.52 |
63,500 |
47.52 |
| 24-Sep-09 |
48.90 |
49.37 |
47.32 |
47.79 |
78,000 |
47.79 |
| 23-Sep-09 |
50.43 |
50.43 |
48.84 |
48.87 |
71,800 |
48.87 |
| 22-Sep-09 |
50.95 |
50.96 |
49.78 |
49.98 |
55,700 |
49.98 |
| 21-Sep-09 |
50.21 |
50.78 |
49.89 |
50.50 |
39,100 |
50.50 |
| 18-Sep-09 |
49.10 |
51.12 |
48.97 |
50.87 |
173,800 |
50.87 |
| 17-Sep-09 |
48.79 |
49.25 |
48.59 |
48.72 |
46,000 |
48.72 |
| 16-Sep-09 |
47.19 |
49.06 |
47.10 |
48.72 |
73,900 |
48.72 |
| 15-Sep-09 |
46.53 |
47.28 |
46.40 |
46.92 |
71,200 |
46.92 |
| 14-Sep-09 |
45.57 |
46.81 |
45.23 |
46.71 |
68,000 |
46.71 |
| 11-Sep-09 |
46.26 |
46.73 |
45.52 |
45.80 |
146,100 |
45.80 |
| 10-Sep-09 |
45.97 |
46.32 |
45.27 |
46.19 |
97,700 |
46.19 |
| 9-Sep-09 |
45.18 |
46.44 |
44.82 |
46.00 |
67,800 |
46.00 |
| 8-Sep-09 |
44.75 |
45.44 |
44.41 |
45.39 |
99,300 |
45.39 |
| 4-Sep-09 |
43.67 |
44.23 |
42.90 |
44.18 |
48,700 |
44.18 |
| 3-Sep-09 |
43.87 |
43.87 |
42.55 |
43.66 |
55,600 |
43.66 |
| 2-Sep-09 |
43.60 |
43.93 |
43.19 |
43.52 |
72,400 |
43.52 |
| 1-Sep-09 |
44.60 |
45.56 |
43.16 |
43.77 |
104,000 |
43.77 |
| 31-Aug-09 |
45.16 |
45.42 |
44.57 |
44.84 |
93,900 |
44.84 |
| 31-Aug-09 |
$ 0.05 Cash Dividend |
| 28-Aug-09 |
46.64 |
46.64 |
45.15 |
45.71 |
42,800 |
45.66 |
| 27-Aug-09 |
46.46 |
46.47 |
44.75 |
46.21 |
47,900 |
46.16 |
| 26-Aug-09 |
46.18 |
46.74 |
45.73 |
46.30 |
49,500 |
46.25 |
| 25-Aug-09 |
46.63 |
47.24 |
46.26 |
46.35 |
59,900 |
46.30 |
| 24-Aug-09 |
47.20 |
47.70 |
46.35 |
46.51 |
69,100 |
46.46 |
| * Close price adjusted for dividends and splits.
|
|
| |
|