Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Sept 2009 | 49.17 | 49.42 | 47.88 | 47.89 | 24.05 | 2,297,622 |
03 Sept 2009 | 48.27 | 48.73 | 47.77 | 48.41 | 24.31 | 1,610,799 |
02 Sept 2009 | 48.40 | 49.53 | 48.29 | 48.51 | 24.36 | 2,781,990 |
01 Sept 2009 | 49.41 | 50.94 | 49.34 | 50.20 | 25.21 | 1,949,791 |
31 Aug 2009 | 48.90 | 50.85 | 48.68 | 49.96 | 25.08 | 2,350,344 |
28 Aug 2009 | 47.45 | 48.14 | 47.36 | 48.14 | 24.17 | 2,478,365 |
27 Aug 2009 | 47.24 | 47.70 | 46.98 | 47.24 | 23.72 | 1,149,267 |
26 Aug 2009 | 47.24 | 47.68 | 47.04 | 47.24 | 23.72 | 1,409,200 |
25 Aug 2009 | 45.73 | 47.20 | 45.63 | 46.78 | 23.49 | 1,530,585 |
24 Aug 2009 | 45.14 | 45.98 | 45.14 | 45.82 | 23.00 | 1,527,095 |
21 Aug 2009 | 44.99 | 45.29 | 43.08 | 43.84 | 22.01 | 1,750,273 |
20 Aug 2009 | 46.57 | 46.61 | 44.51 | 44.90 | 22.55 | 1,339,266 |
19 Aug 2009 | 45.24 | 46.26 | 44.75 | 44.85 | 22.52 | 2,973,901 |
18 Aug 2009 | 43.66 | 44.20 | 43.52 | 43.74 | 21.96 | 1,977,032 |
17 Aug 2009 | 45.68 | 46.17 | 44.35 | 44.62 | 22.40 | 1,347,354 |
14 Aug 2009 | 46.10 | 46.93 | 46.07 | 46.23 | 23.21 | 2,235,423 |
13 Aug 2009 | 45.05 | 45.48 | 44.80 | 45.48 | 22.84 | 1,625,914 |
12 Aug 2009 | 44.73 | 45.12 | 44.05 | 44.55 | 22.37 | 1,984,776 |
11 Aug 2009 | 43.91 | 44.72 | 43.76 | 44.72 | 22.45 | 1,691,055 |
10 Aug 2009 | 43.56 | 44.43 | 43.52 | 43.75 | 21.97 | 2,578,239 |
07 Aug 2009 | 43.96 | 43.96 | 42.62 | 43.23 | 21.71 | 1,716,897 |
06 Aug 2009 | 42.60 | 43.84 | 42.39 | 43.77 | 21.98 | 1,947,093 |
05 Aug 2009 | 44.13 | 44.14 | 42.25 | 42.39 | 21.28 | 2,122,610 |
04 Aug 2009 | 44.09 | 44.15 | 43.74 | 43.94 | 22.06 | 1,821,231 |
03 Aug 2009 | 43.37 | 43.87 | 43.18 | 43.41 | 21.79 | 1,836,373 |
31 July 2009 | 43.53 | 43.96 | 43.19 | 43.29 | 21.74 | 4,175,492 |
30 July 2009 | 42.04 | 44.00 | 41.91 | 42.98 | 21.58 | 3,040,057 |
29 July 2009 | 41.56 | 44.11 | 41.40 | 42.56 | 21.37 | 2,885,287 |
28 July 2009 | 41.25 | 42.24 | 40.63 | 42.22 | 21.20 | 1,988,941 |
27 July 2009 | 40.52 | 41.29 | 40.04 | 41.25 | 20.71 | 1,919,128 |
24 July 2009 | 41.70 | 41.70 | 39.14 | 39.34 | 19.75 | 2,791,084 |
23 July 2009 | 39.23 | 41.54 | 39.07 | 41.11 | 20.64 | 1,774,053 |
22 July 2009 | 38.11 | 39.37 | 38.02 | 39.24 | 19.70 | 2,371,007 |
21 July 2009 | 37.97 | 38.34 | 37.38 | 38.16 | 19.16 | 1,460,373 |
20 July 2009 | 37.62 | 38.60 | 37.51 | 37.57 | 18.86 | 2,081,147 |
17 July 2009 | 38.92 | 38.94 | 37.30 | 37.30 | 18.73 | 1,623,253 |
16 July 2009 | 38.67 | 39.09 | 37.99 | 38.41 | 19.29 | 1,957,073 |
15 July 2009 | 37.11 | 37.62 | 36.77 | 37.28 | 18.72 | 1,922,178 |
14 July 2009 | 35.70 | 36.39 | 35.65 | 36.39 | 18.27 | 1,584,773 |
13 July 2009 | 35.40 | 35.73 | 34.62 | 34.78 | 17.46 | 981,800 |
10 July 2009 | 34.78 | 35.48 | 34.70 | 35.48 | 17.82 | 1,269,555 |
09 July 2009 | 35.21 | 35.37 | 34.89 | 35.19 | 17.67 | 1,023,506 |
08 July 2009 | 34.82 | 35.80 | 34.77 | 35.74 | 17.94 | 1,400,077 |
07 July 2009 | 35.65 | 36.55 | 35.65 | 35.85 | 18.00 | 1,026,849 |
06 July 2009 | 35.80 | 36.17 | 35.58 | 35.76 | 17.95 | 897,270 |
03 July 2009 | 36.44 | 36.57 | 35.93 | 36.40 | 18.27 | 1,273,209 |
02 July 2009 | 37.04 | 37.55 | 36.93 | 37.37 | 18.76 | 952,889 |
01 July 2009 | 37.18 | 37.62 | 36.40 | 36.83 | 18.49 | 1,809,362 |
30 June 2009 | 38.19 | 39.21 | 38.08 | 38.45 | 19.31 | 2,392,117 |
29 June 2009 | 37.25 | 38.08 | 36.96 | 37.17 | 18.66 | 2,143,901 |
26 June 2009 | 36.38 | 37.34 | 35.94 | 37.14 | 18.65 | 3,438,740 |
25 June 2009 | 35.07 | 35.48 | 34.83 | 35.34 | 17.75 | 1,831,143 |
24 June 2009 | 35.41 | 35.59 | 34.23 | 34.80 | 17.47 | 2,041,629 |
23 June 2009 | 35.84 | 36.19 | 34.92 | 35.17 | 17.66 | 2,209,214 |
22 June 2009 | 36.54 | 37.26 | 35.99 | 37.19 | 18.67 | 1,812,163 |
19 June 2009 | 36.50 | 37.42 | 36.50 | 36.63 | 18.39 | 1,544,927 |
18 June 2009 | 35.93 | 36.78 | 35.60 | 36.36 | 18.25 | 2,088,328 |
17 June 2009 | 36.43 | 36.73 | 35.35 | 35.35 | 17.75 | 2,402,992 |
16 June 2009 | 38.11 | 38.37 | 36.42 | 36.98 | 18.57 | 2,275,806 |
15 June 2009 | 38.35 | 39.36 | 38.16 | 38.42 | 19.29 | 1,529,292 |
12 June 2009 | 39.47 | 39.63 | 38.26 | 38.51 | 19.34 | 1,592,415 |
11 June 2009 | 39.22 | 40.03 | 38.19 | 38.73 | 19.44 | 2,565,693 |
10 June 2009 | 36.68 | 38.28 | 36.41 | 38.01 | 19.08 | 2,458,566 |
09 June 2009 | 36.09 | 37.09 | 35.96 | 36.23 | 18.19 | 2,242,685 |
05 June 2009 | 36.58 | 36.94 | 36.06 | 36.27 | 18.21 | 2,454,422 |
04 June 2009 | 36.49 | 36.50 | 35.53 | 35.60 | 17.87 | 2,828,849 |
03 June 2009 | 35.71 | 36.44 | 34.95 | 35.94 | 18.05 | 2,631,778 |
02 June 2009 | 35.42 | 36.64 | 35.31 | 35.70 | 17.92 | 4,014,700 |
01 June 2009 | 31.75 | 34.84 | 31.75 | 34.80 | 17.47 | 3,565,643 |
29 May 2009 | 31.21 | 31.36 | 30.63 | 31.13 | 15.63 | 2,865,018 |
28 May 2009 | 30.24 | 30.63 | 29.55 | 30.03 | 15.08 | 1,897,994 |
27 May 2009 | 31.22 | 31.65 | 30.39 | 30.66 | 15.40 | 2,341,316 |
26 May 2009 | 30.40 | 30.98 | 30.09 | 30.98 | 15.55 | 2,541,279 |
25 May 2009 | 31.64 | 32.40 | 30.52 | 30.76 | 15.45 | 2,985,102 |
22 May 2009 | 33.06 | 33.19 | 32.35 | 32.94 | 16.54 | 1,895,285 |
21 May 2009 | 33.77 | 33.86 | 33.29 | 33.68 | 16.91 | 1,656,011 |
20 May 2009 | 33.62 | 33.83 | 33.35 | 33.69 | 16.92 | 1,137,073 |
19 May 2009 | 33.80 | 34.07 | 33.38 | 33.63 | 16.89 | 1,352,675 |
18 May 2009 | 33.44 | 33.53 | 32.81 | 32.97 | 16.56 | 1,351,367 |
15 May 2009 | 33.93 | 34.21 | 33.59 | 34.03 | 17.08 | 1,491,605 |
14 May 2009 | 33.26 | 33.53 | 32.48 | 32.95 | 16.55 | 3,002,718 |
13 May 2009 | 34.96 | 35.08 | 33.97 | 34.17 | 17.16 | 1,872,787 |
12 May 2009 | 35.70 | 36.32 | 34.94 | 35.26 | 17.70 | 2,800,426 |
11 May 2009 | 35.41 | 37.33 | 34.52 | 37.33 | 18.74 | 4,279,465 |
11 May 2009 | 0.423819 Dividend | |||||
08 May 2009 | 33.73 | 35.29 | 33.63 | 34.91 | 17.32 | 2,665,358 |
07 May 2009 | 33.98 | 35.11 | 33.93 | 34.62 | 17.17 | 3,343,548 |
06 May 2009 | 34.22 | 34.54 | 33.75 | 33.83 | 16.78 | 1,917,094 |
05 May 2009 | 34.76 | 35.85 | 33.94 | 34.70 | 17.21 | 3,570,743 |
04 May 2009 | 30.49 | 33.46 | 29.71 | 33.46 | 16.59 | 5,715,525 |
01 May 2009 | 32.93 | 32.93 | 32.93 | 32.93 | 16.33 | - |
30 Apr 2009 | 32.12 | 32.94 | 32.06 | 32.93 | 16.33 | 2,184,762 |
29 Apr 2009 | 30.79 | 31.90 | 30.79 | 31.33 | 15.54 | 1,712,747 |
28 Apr 2009 | 31.51 | 32.45 | 31.04 | 31.27 | 15.51 | 1,630,144 |
27 Apr 2009 | 31.47 | 32.06 | 30.68 | 31.49 | 15.62 | 1,401,269 |
24 Apr 2009 | 31.27 | 31.57 | 30.56 | 31.31 | 15.53 | 3,052,722 |
23 Apr 2009 | 29.99 | 31.84 | 29.87 | 31.84 | 15.79 | 1,883,289 |
22 Apr 2009 | 30.19 | 30.25 | 29.71 | 29.79 | 14.77 | 1,532,136 |
21 Apr 2009 | 29.50 | 29.71 | 29.16 | 29.17 | 14.47 | 1,264,438 |
20 Apr 2009 | 30.97 | 30.98 | 29.91 | 30.63 | 15.19 | 875,762 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |