|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 26-Feb-10 |
62.49 |
64.50 |
61.18 |
63.57 |
3,955,800 |
63.57 |
| 25-Feb-10 |
62.39 |
63.01 |
61.54 |
62.80 |
3,683,400 |
62.80 |
| 24-Feb-10 |
63.91 |
64.60 |
62.76 |
63.35 |
3,057,100 |
63.35 |
| 23-Feb-10 |
63.10 |
63.87 |
62.24 |
63.68 |
3,269,700 |
63.68 |
| 22-Feb-10 |
62.61 |
63.56 |
62.52 |
63.02 |
1,679,400 |
63.02 |
| 19-Feb-10 |
61.66 |
63.13 |
61.35 |
62.25 |
2,159,100 |
62.25 |
| 18-Feb-10 |
63.29 |
63.33 |
61.46 |
62.01 |
3,167,400 |
62.01 |
| 17-Feb-10 |
65.48 |
65.75 |
63.54 |
64.41 |
1,679,100 |
64.41 |
| 16-Feb-10 |
63.98 |
65.12 |
63.78 |
64.91 |
1,977,000 |
64.91 |
| 12-Feb-10 |
63.74 |
63.88 |
62.24 |
63.04 |
3,141,400 |
63.04 |
| 11-Feb-10 |
61.28 |
65.35 |
60.99 |
64.96 |
2,880,900 |
64.96 |
| 10-Feb-10 |
61.50 |
62.39 |
60.85 |
61.40 |
1,256,000 |
61.40 |
| 9-Feb-10 |
62.03 |
62.59 |
60.60 |
61.63 |
1,838,500 |
61.63 |
| 8-Feb-10 |
61.65 |
62.76 |
60.03 |
60.76 |
1,496,200 |
60.76 |
| 5-Feb-10 |
61.39 |
62.13 |
59.70 |
61.37 |
2,634,800 |
61.37 |
| 4-Feb-10 |
63.42 |
63.76 |
60.75 |
60.84 |
2,245,400 |
60.84 |
| 3-Feb-10 |
64.08 |
64.28 |
63.14 |
64.24 |
1,976,800 |
64.24 |
| 2-Feb-10 |
65.12 |
65.64 |
63.55 |
64.84 |
1,950,000 |
64.84 |
| 1-Feb-10 |
62.30 |
65.64 |
62.30 |
65.54 |
2,510,900 |
65.54 |
| 29-Jan-10 |
62.60 |
64.08 |
61.66 |
61.88 |
2,626,500 |
61.88 |
| 28-Jan-10 |
63.37 |
64.37 |
61.60 |
61.77 |
2,331,500 |
61.77 |
| 27-Jan-10 |
62.75 |
63.21 |
60.82 |
62.76 |
2,616,200 |
62.76 |
| 26-Jan-10 |
62.85 |
64.09 |
62.69 |
62.85 |
1,623,100 |
62.85 |
| 25-Jan-10 |
65.00 |
65.51 |
62.75 |
63.59 |
2,048,000 |
63.59 |
| 22-Jan-10 |
65.21 |
66.10 |
63.60 |
63.95 |
2,227,900 |
63.95 |
| 21-Jan-10 |
68.16 |
68.98 |
65.25 |
65.37 |
2,756,800 |
65.37 |
| 20-Jan-10 |
70.32 |
70.72 |
67.20 |
68.16 |
3,639,200 |
68.16 |
| 19-Jan-10 |
70.20 |
71.55 |
70.08 |
71.32 |
1,326,000 |
71.32 |
| 15-Jan-10 |
71.98 |
72.85 |
69.67 |
70.50 |
2,742,300 |
70.50 |
| 14-Jan-10 |
69.02 |
72.38 |
69.02 |
72.11 |
4,431,900 |
72.11 |
| 13-Jan-10 |
68.42 |
69.70 |
67.44 |
69.40 |
2,959,300 |
69.40 |
| 12-Jan-10 |
67.47 |
68.88 |
66.78 |
67.98 |
3,306,500 |
67.98 |
| 11-Jan-10 |
68.02 |
69.11 |
67.40 |
67.68 |
1,909,000 |
67.68 |
| 8-Jan-10 |
67.69 |
68.39 |
67.13 |
67.90 |
1,539,800 |
67.90 |
| 7-Jan-10 |
66.48 |
68.48 |
66.08 |
68.39 |
2,388,500 |
68.39 |
| 6-Jan-10 |
67.07 |
68.16 |
66.40 |
66.96 |
2,738,800 |
66.96 |
| 5-Jan-10 |
65.18 |
68.33 |
64.95 |
67.85 |
5,644,300 |
67.85 |
| 4-Jan-10 |
61.24 |
64.15 |
60.92 |
63.96 |
4,741,400 |
63.96 |
| 31-Dec-09 |
58.93 |
59.60 |
58.21 |
58.23 |
1,090,200 |
58.23 |
| 30-Dec-09 |
58.72 |
59.15 |
58.25 |
58.70 |
1,021,200 |
58.70 |
| 29-Dec-09 |
59.38 |
59.49 |
58.78 |
58.93 |
966,800 |
58.93 |
| 28-Dec-09 |
59.54 |
59.79 |
58.52 |
58.89 |
957,800 |
58.89 |
| 24-Dec-09 |
60.25 |
60.30 |
59.02 |
59.39 |
628,700 |
59.39 |
| 23-Dec-09 |
59.36 |
60.28 |
58.39 |
59.98 |
2,122,200 |
59.98 |
| 22-Dec-09 |
61.05 |
61.25 |
59.24 |
59.38 |
1,375,300 |
59.38 |
| 21-Dec-09 |
60.26 |
61.00 |
60.03 |
60.86 |
1,423,600 |
60.86 |
| 18-Dec-09 |
61.01 |
61.13 |
59.40 |
60.02 |
2,465,400 |
60.02 |
| 17-Dec-09 |
61.74 |
62.00 |
59.80 |
60.68 |
2,401,100 |
60.68 |
| 16-Dec-09 |
62.37 |
62.94 |
61.93 |
62.24 |
2,075,300 |
62.24 |
| 15-Dec-09 |
63.27 |
63.68 |
61.61 |
61.79 |
1,925,200 |
61.79 |
| 14-Dec-09 |
62.82 |
63.84 |
61.78 |
63.80 |
2,198,500 |
63.80 |
| 11-Dec-09 |
62.10 |
63.20 |
61.68 |
61.99 |
2,632,300 |
61.99 |
| 10-Dec-09 |
63.20 |
63.89 |
61.51 |
61.80 |
2,192,300 |
61.80 |
| 9-Dec-09 |
63.74 |
63.84 |
62.10 |
62.98 |
3,404,000 |
62.98 |
| 8-Dec-09 |
63.90 |
64.44 |
62.87 |
63.35 |
2,693,200 |
63.35 |
| 7-Dec-09 |
66.65 |
66.95 |
64.51 |
64.75 |
2,233,800 |
64.75 |
| 4-Dec-09 |
67.27 |
67.72 |
65.00 |
66.80 |
3,666,800 |
66.80 |
|
|
|
|
