| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 36.97 | 37.45 | 36.97 | 37.17 | 295,600 | 37.17 | | 20-Nov-09 | 36.48 | 36.77 | 36.35 | 36.69 | 392,400 | 36.69 | | 19-Nov-09 | 36.76 | 36.89 | 36.36 | 36.69 | 544,800 | 36.69 | | 18-Nov-09 | 37.54 | 37.56 | 36.98 | 37.02 | 921,100 | 37.02 | | 17-Nov-09 | 37.19 | 37.71 | 36.92 | 37.64 | 829,700 | 37.64 | | 16-Nov-09 | 36.39 | 37.24 | 36.37 | 37.23 | 706,800 | 37.23 | | 13-Nov-09 | 36.06 | 36.37 | 35.68 | 36.26 | 349,900 | 36.26 | | 12-Nov-09 | 36.24 | 36.37 | 35.68 | 35.87 | 619,300 | 35.87 | | 11-Nov-09 | 36.06 | 36.52 | 36.01 | 36.18 | 1,053,400 | 36.18 | | 10-Nov-09 | 35.82 | 36.29 | 35.75 | 35.89 | 571,300 | 35.89 | | 9-Nov-09 | 36.07 | 36.15 | 35.59 | 36.01 | 381,500 | 36.01 | | 6-Nov-09 | 35.20 | 35.82 | 35.00 | 35.71 | 469,700 | 35.71 | | 5-Nov-09 | 35.03 | 35.79 | 34.97 | 35.29 | 888,100 | 35.29 | | 4-Nov-09 | 35.02 | 35.15 | 34.59 | 34.69 | 909,600 | 34.69 | | 3-Nov-09 | 35.24 | 35.62 | 34.81 | 34.99 | 845,000 | 34.99 | | 2-Nov-09 | 35.05 | 35.92 | 34.70 | 35.33 | 739,500 | 35.33 | | 30-Oct-09 | 35.30 | 35.62 | 34.71 | 34.89 | 869,900 | 34.89 | | 29-Oct-09 | 35.60 | 35.72 | 35.34 | 35.54 | 673,200 | 35.54 | | 28-Oct-09 | 35.89 | 36.11 | 35.20 | 35.35 | 869,000 | 35.35 | | 27-Oct-09 | 37.11 | 37.69 | 35.14 | 35.54 | 1,112,100 | 35.54 | | 26-Oct-09 | 36.61 | 37.22 | 35.60 | 35.70 | 698,900 | 35.70 | | 23-Oct-09 | 36.64 | 36.87 | 36.31 | 36.77 | 707,800 | 36.77 | | 22-Oct-09 | 36.28 | 36.82 | 35.86 | 36.65 | 393,200 | 36.65 | | 21-Oct-09 | 36.17 | 36.84 | 36.13 | 36.18 | 476,600 | 36.18 | | 20-Oct-09 | 35.98 | 36.36 | 35.69 | 36.34 | 572,800 | 36.34 | | 19-Oct-09 | 35.64 | 36.17 | 35.53 | 36.05 | 264,300 | 36.05 | | 16-Oct-09 | 35.73 | 35.76 | 35.31 | 35.56 | 381,400 | 35.56 | | 15-Oct-09 | 35.24 | 35.90 | 35.24 | 35.89 | 399,700 | 35.89 | | 14-Oct-09 | 35.19 | 35.69 | 34.81 | 35.62 | 516,700 | 35.62 | | 13-Oct-09 | 35.01 | 35.01 | 34.51 | 34.74 | 359,300 | 34.74 | | 12-Oct-09 | 34.79 | 35.10 | 34.65 | 35.06 | 307,800 | 35.06 | | 9-Oct-09 | 34.57 | 34.77 | 34.48 | 34.70 | 373,400 | 34.70 | | 8-Oct-09 | 34.48 | 35.01 | 34.33 | 34.75 | 828,400 | 34.75 | | 7-Oct-09 | 34.30 | 34.53 | 34.03 | 34.23 | 401,800 | 34.23 | | 6-Oct-09 | 34.20 | 34.70 | 34.02 | 34.34 | 320,600 | 34.34 | | 5-Oct-09 | 33.38 | 34.07 | 33.26 | 33.87 | 483,000 | 33.87 | | 2-Oct-09 | 34.16 | 34.34 | 33.29 | 33.33 | 592,200 | 33.33 | | 1-Oct-09 | 34.87 | 34.87 | 33.88 | 34.33 | 534,700 | 34.33 | | 30-Sep-09 | 35.46 | 35.75 | 34.77 | 34.91 | 672,000 | 34.91 | | 29-Sep-09 | 35.15 | 35.59 | 34.97 | 35.38 | 409,600 | 35.38 | | 28-Sep-09 | 34.72 | 35.26 | 34.62 | 35.00 | 533,800 | 35.00 | | 25-Sep-09 | 34.85 | 34.97 | 34.45 | 34.66 | 569,000 | 34.66 | | 24-Sep-09 | 35.60 | 35.73 | 34.63 | 35.00 | 725,600 | 35.00 | | 23-Sep-09 | 35.72 | 35.99 | 35.57 | 35.57 | 407,000 | 35.57 | | 22-Sep-09 | 35.62 | 35.84 | 35.27 | 35.75 | 423,900 | 35.75 | | 21-Sep-09 | 35.21 | 35.56 | 34.88 | 35.40 | 601,500 | 35.40 | | 18-Sep-09 | 36.60 | 36.60 | 35.37 | 35.50 | 536,400 | 35.50 | | 17-Sep-09 | 35.19 | 35.71 | 35.07 | 35.66 | 573,500 | 35.66 | | 16-Sep-09 | 35.01 | 35.21 | 34.59 | 35.21 | 386,900 | 35.21 | | 15-Sep-09 | 34.80 | 35.43 | 34.75 | 34.94 | 469,600 | 34.94 | | 14-Sep-09 | 34.50 | 34.79 | 34.11 | 34.65 | 782,600 | 34.65 | | 14-Sep-09 | $ 0.06 Dividend | | 11-Sep-09 | 34.45 | 35.15 | 34.45 | 34.88 | 1,016,400 | 34.82 | | 10-Sep-09 | 33.58 | 34.57 | 33.14 | 34.48 | 823,300 | 34.42 | | 9-Sep-09 | 32.32 | 33.54 | 32.32 | 33.42 | 851,300 | 33.36 | | 8-Sep-09 | 31.95 | 32.42 | 31.91 | 32.40 | 752,800 | 32.34 | | 4-Sep-09 | 31.17 | 31.85 | 31.17 | 31.81 | 454,000 | 31.76 | | 3-Sep-09 | 31.56 | 31.68 | 31.31 | 31.40 | 985,900 | 31.35 | | 2-Sep-09 | 31.12 | 31.46 | 30.99 | 31.33 | 460,900 | 31.28 | | 1-Sep-09 | 31.33 | 31.63 | 30.95 | 31.14 | 745,800 | 31.09 | | 31-Aug-09 | 31.29 | 31.61 | 30.94 | 31.48 | 894,200 | 31.43 | | 28-Aug-09 | 31.71 | 31.91 | 30.90 | 31.43 | 429,400 | 31.38 | | 27-Aug-09 | 31.69 | 31.69 | 30.99 | 31.41 | 969,000 | 31.36 | | 26-Aug-09 | 31.70 | 31.88 | 31.42 | 31.63 | 388,100 | 31.58 | | 25-Aug-09 | 31.91 | 32.14 | 31.67 | 31.90 | 813,600 | 31.85 | | 24-Aug-09 | 31.85 | 32.08 | 31.68 | 31.85 | 430,000 | 31.80 | | 21-Aug-09 | 31.28 | 32.00 | 31.25 | 31.87 | 334,100 | 31.82 | | * Close price adjusted for dividends and splits. |
|
| |
|