|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 26-Feb-10 |
70.20 |
71.14 |
69.32 |
70.88 |
9,726,600 |
70.88 |
| 25-Feb-10 |
69.50 |
70.14 |
68.64 |
69.85 |
10,435,400 |
69.85 |
| 24-Feb-10 |
68.94 |
70.57 |
68.78 |
70.21 |
10,712,000 |
70.21 |
| 23-Feb-10 |
69.89 |
69.94 |
67.89 |
68.42 |
10,516,400 |
68.42 |
| 22-Feb-10 |
71.29 |
71.34 |
69.07 |
69.68 |
12,858,000 |
69.68 |
| 19-Feb-10 |
71.40 |
71.85 |
70.76 |
71.03 |
9,812,800 |
71.03 |
| 18-Feb-10 |
70.34 |
71.77 |
70.31 |
71.32 |
12,367,000 |
71.32 |
| 17-Feb-10 |
69.90 |
70.49 |
69.22 |
70.40 |
12,727,400 |
70.40 |
| 16-Feb-10 |
70.86 |
71.03 |
69.32 |
70.25 |
16,996,700 |
70.25 |
| 12-Feb-10 |
69.81 |
72.00 |
69.51 |
71.33 |
26,337,000 |
71.33 |
| 11-Feb-10 |
67.16 |
69.43 |
66.83 |
69.17 |
13,976,800 |
69.17 |
| 10-Feb-10 |
65.92 |
67.45 |
65.75 |
67.18 |
12,017,800 |
67.18 |
| 9-Feb-10 |
67.45 |
67.62 |
65.75 |
66.15 |
13,700,600 |
66.15 |
| 8-Feb-10 |
67.78 |
68.45 |
66.41 |
66.67 |
14,730,400 |
66.67 |
| 5-Feb-10 |
66.62 |
67.84 |
65.34 |
67.75 |
15,476,100 |
67.75 |
| 4-Feb-10 |
67.81 |
68.80 |
65.83 |
66.17 |
18,308,000 |
66.17 |
| 3-Feb-10 |
65.41 |
68.07 |
65.18 |
67.86 |
17,647,000 |
67.86 |
| 2-Feb-10 |
64.43 |
65.94 |
64.06 |
65.63 |
11,767,800 |
65.63 |
| 1-Feb-10 |
63.90 |
64.34 |
63.16 |
64.06 |
9,467,600 |
64.06 |
| 29-Jan-10 |
65.00 |
65.50 |
62.35 |
62.91 |
15,821,200 |
62.91 |
| 28-Jan-10 |
63.68 |
65.10 |
62.90 |
64.60 |
17,818,400 |
64.60 |
| 27-Jan-10 |
61.36 |
64.22 |
61.25 |
63.71 |
14,504,600 |
63.71 |
| 26-Jan-10 |
60.95 |
62.71 |
60.40 |
61.62 |
14,280,200 |
61.62 |
| 25-Jan-10 |
62.00 |
62.66 |
61.17 |
61.41 |
10,207,500 |
61.41 |
| 22-Jan-10 |
63.39 |
64.31 |
61.38 |
61.68 |
13,491,700 |
61.68 |
| 21-Jan-10 |
64.38 |
65.57 |
63.50 |
63.59 |
15,576,800 |
63.59 |
| 20-Jan-10 |
64.55 |
64.93 |
63.43 |
63.89 |
11,539,100 |
63.89 |
| 19-Jan-10 |
65.98 |
66.08 |
64.76 |
65.30 |
11,995,800 |
65.30 |
| 15-Jan-10 |
67.02 |
67.13 |
65.63 |
66.23 |
15,591,400 |
66.23 |
| 14-Jan-10 |
65.54 |
67.16 |
65.51 |
66.52 |
19,158,900 |
66.52 |
| 13-Jan-10 |
63.56 |
65.74 |
63.33 |
65.54 |
19,975,400 |
65.54 |
| 12-Jan-10 |
64.14 |
64.37 |
63.04 |
63.22 |
12,829,000 |
63.22 |
| 11-Jan-10 |
65.86 |
65.87 |
64.34 |
64.52 |
12,103,400 |
64.52 |
| 8-Jan-10 |
65.06 |
65.85 |
64.86 |
65.46 |
10,639,100 |
65.46 |
| 7-Jan-10 |
65.39 |
66.26 |
64.94 |
65.30 |
11,302,000 |
65.30 |
| 6-Jan-10 |
65.73 |
65.81 |
64.40 |
65.40 |
16,697,900 |
65.40 |
| 5-Jan-10 |
66.96 |
67.17 |
64.93 |
65.80 |
22,068,200 |
65.80 |
| 4-Jan-10 |
68.16 |
68.23 |
65.64 |
65.93 |
19,993,300 |
65.93 |
| 31-Dec-09 |
67.18 |
68.15 |
67.16 |
67.54 |
6,616,500 |
67.54 |
| 30-Dec-09 |
67.18 |
67.81 |
67.07 |
67.25 |
7,143,500 |
67.25 |
| 29-Dec-09 |
68.44 |
68.69 |
67.35 |
67.48 |
9,341,400 |
67.48 |
| 28-Dec-09 |
67.41 |
68.33 |
66.50 |
68.33 |
10,923,800 |
68.33 |
| 24-Dec-09 |
67.74 |
67.95 |
66.50 |
66.92 |
7,310,400 |
66.92 |
| 23-Dec-09 |
66.73 |
67.85 |
66.71 |
67.61 |
13,924,700 |
67.61 |
| 22-Dec-09 |
69.27 |
69.81 |
67.15 |
67.22 |
21,122,000 |
67.22 |
| 21-Dec-09 |
70.33 |
71.54 |
69.37 |
69.70 |
20,577,600 |
69.70 |
| 18-Dec-09 |
71.34 |
71.60 |
68.57 |
70.00 |
67,966,900 |
70.00 |
| 17-Dec-09 |
64.00 |
64.34 |
62.64 |
63.46 |
29,468,700 |
63.46 |
| 16-Dec-09 |
64.75 |
65.75 |
64.26 |
64.67 |
19,865,800 |
64.67 |
| 15-Dec-09 |
62.83 |
64.29 |
62.53 |
64.08 |
13,276,300 |
64.08 |
| 14-Dec-09 |
64.06 |
64.81 |
63.03 |
63.18 |
16,340,400 |
63.18 |
| 11-Dec-09 |
66.38 |
66.50 |
63.51 |
63.84 |
22,614,100 |
63.84 |
| 10-Dec-09 |
64.83 |
66.19 |
63.95 |
65.80 |
25,297,300 |
65.80 |
| 9-Dec-09 |
61.96 |
64.95 |
61.43 |
64.14 |
25,618,000 |
64.14 |
| 8-Dec-09 |
60.18 |
62.05 |
60.10 |
61.16 |
13,571,500 |
61.16 |
| 7-Dec-09 |
59.04 |
60.99 |
58.86 |
60.28 |
12,804,200 |
60.28 |
| 4-Dec-09 |
59.59 |
60.29 |
58.36 |
58.75 |
13,236,900 |
58.75 |
|
|
|
|
