| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 38.00 | 38.11 | 37.63 | 38.03 | 60,900 | 38.03 | | 24-Nov-09 | 37.39 | 37.89 | 36.97 | 37.79 | 48,700 | 37.79 | | 23-Nov-09 | 37.19 | 37.60 | 36.82 | 37.20 | 49,400 | 37.20 | | 20-Nov-09 | 37.32 | 37.38 | 36.70 | 36.82 | 38,800 | 36.82 | | 19-Nov-09 | 37.71 | 37.71 | 36.84 | 36.95 | 55,200 | 36.95 | | 18-Nov-09 | 37.11 | 37.91 | 37.11 | 37.34 | 62,500 | 37.34 | | 17-Nov-09 | 36.53 | 37.17 | 36.53 | 37.17 | 63,700 | 37.17 | | 16-Nov-09 | 36.19 | 36.98 | 36.03 | 36.88 | 114,000 | 36.88 | | 13-Nov-09 | 36.00 | 36.37 | 35.56 | 36.13 | 106,800 | 36.13 | | 12-Nov-09 | 36.59 | 36.86 | 34.88 | 35.75 | 260,500 | 35.75 | | 11-Nov-09 | 37.10 | 37.46 | 36.50 | 36.84 | 67,900 | 36.84 | | 10-Nov-09 | 38.04 | 38.20 | 37.14 | 37.26 | 113,000 | 37.26 | | 9-Nov-09 | 37.67 | 38.19 | 37.51 | 38.12 | 65,900 | 38.12 | | 6-Nov-09 | 37.64 | 37.79 | 37.40 | 37.65 | 67,100 | 37.65 | | 6-Nov-09 | $ 0.67 Dividend | | 5-Nov-09 | 38.00 | 38.63 | 37.80 | 38.50 | 80,100 | 37.83 | | 4-Nov-09 | 37.90 | 38.00 | 37.47 | 37.90 | 66,100 | 37.24 | | 3-Nov-09 | 36.75 | 37.54 | 36.75 | 37.53 | 58,500 | 36.88 | | 2-Nov-09 | 37.34 | 37.54 | 36.78 | 37.04 | 71,400 | 36.40 | | 30-Oct-09 | 37.58 | 37.96 | 36.75 | 36.76 | 84,600 | 36.12 | | 29-Oct-09 | 36.89 | 37.41 | 36.63 | 37.40 | 59,300 | 36.75 | | 28-Oct-09 | 37.20 | 37.52 | 36.53 | 36.61 | 78,900 | 35.97 | | 27-Oct-09 | 37.20 | 37.69 | 37.17 | 37.19 | 45,000 | 36.54 | | 26-Oct-09 | 37.20 | 37.96 | 36.80 | 37.21 | 137,400 | 36.56 | | 23-Oct-09 | 38.08 | 38.25 | 37.60 | 37.95 | 37,200 | 37.29 | | 22-Oct-09 | 37.90 | 38.22 | 37.85 | 37.96 | 52,600 | 37.30 | | 21-Oct-09 | 38.09 | 38.24 | 37.61 | 37.89 | 75,200 | 37.23 | | 20-Oct-09 | 38.00 | 38.10 | 37.50 | 38.01 | 65,600 | 37.35 | | 19-Oct-09 | 37.50 | 38.16 | 37.30 | 37.99 | 106,900 | 37.33 | | 16-Oct-09 | 36.95 | 37.24 | 36.89 | 37.16 | 32,900 | 36.51 | | 15-Oct-09 | 36.81 | 37.28 | 36.81 | 37.20 | 54,500 | 36.55 | | 14-Oct-09 | 36.93 | 37.10 | 36.42 | 37.06 | 72,900 | 36.42 | | 13-Oct-09 | 36.60 | 36.75 | 36.00 | 36.36 | 123,100 | 35.73 | | 12-Oct-09 | 36.39 | 36.81 | 36.24 | 36.49 | 86,700 | 35.85 | | 9-Oct-09 | 36.93 | 36.93 | 35.84 | 35.90 | 90,000 | 35.28 | | 8-Oct-09 | 36.00 | 36.24 | 35.50 | 36.24 | 64,300 | 35.61 | | 7-Oct-09 | 35.25 | 35.61 | 35.17 | 35.57 | 161,400 | 34.95 | | 6-Oct-09 | 35.32 | 35.96 | 35.21 | 35.27 | 101,000 | 34.66 | | 5-Oct-09 | 35.03 | 35.54 | 34.61 | 35.32 | 64,800 | 34.71 | | 2-Oct-09 | 35.05 | 35.16 | 34.62 | 34.79 | 118,400 | 34.18 | | 1-Oct-09 | 36.69 | 36.69 | 35.00 | 35.05 | 120,400 | 34.44 | | 30-Sep-09 | 36.85 | 36.93 | 36.04 | 36.04 | 59,400 | 35.41 | | 29-Sep-09 | 36.70 | 37.00 | 36.30 | 36.53 | 56,800 | 35.89 | | 28-Sep-09 | 35.91 | 36.61 | 35.71 | 36.54 | 96,300 | 35.90 | | 25-Sep-09 | 35.57 | 35.99 | 35.44 | 35.74 | 45,900 | 35.12 | | 24-Sep-09 | 35.60 | 35.97 | 35.55 | 35.74 | 49,000 | 35.12 | | 23-Sep-09 | 36.00 | 36.00 | 35.33 | 35.75 | 100,700 | 35.13 | | 22-Sep-09 | 35.82 | 35.82 | 35.22 | 35.60 | 56,900 | 34.98 | | 21-Sep-09 | 35.50 | 35.50 | 34.99 | 35.44 | 66,800 | 34.82 | | 18-Sep-09 | 35.02 | 36.00 | 34.52 | 36.00 | 196,600 | 35.37 | | 17-Sep-09 | 35.84 | 35.95 | 34.93 | 35.04 | 79,500 | 34.43 | | 16-Sep-09 | 35.57 | 35.95 | 35.54 | 35.84 | 56,000 | 35.22 | | 15-Sep-09 | 35.50 | 35.96 | 35.00 | 35.68 | 97,400 | 35.06 | | 14-Sep-09 | 35.06 | 35.36 | 34.90 | 35.22 | 39,600 | 34.61 | | 11-Sep-09 | 35.35 | 35.50 | 34.97 | 35.06 | 50,400 | 34.45 | | 10-Sep-09 | 34.99 | 35.43 | 34.88 | 35.43 | 40,300 | 34.81 | | 9-Sep-09 | 35.00 | 35.30 | 34.97 | 35.17 | 57,600 | 34.56 | | 8-Sep-09 | 34.82 | 35.09 | 34.60 | 35.00 | 76,000 | 34.39 | | 4-Sep-09 | 34.57 | 34.75 | 34.36 | 34.61 | 54,000 | 34.01 | | 3-Sep-09 | 34.48 | 34.48 | 33.19 | 34.29 | 115,100 | 33.69 | | 2-Sep-09 | 34.24 | 34.50 | 34.10 | 34.29 | 63,400 | 33.69 | | 1-Sep-09 | 34.33 | 34.75 | 34.31 | 34.36 | 48,600 | 33.76 | | 31-Aug-09 | 34.74 | 35.00 | 34.44 | 34.57 | 52,900 | 33.97 | | 28-Aug-09 | 34.88 | 35.00 | 34.75 | 34.90 | 42,000 | 34.29 | | 27-Aug-09 | 35.08 | 35.08 | 34.50 | 35.00 | 43,300 | 34.39 | | 26-Aug-09 | 34.60 | 35.00 | 34.50 | 34.81 | 54,000 | 34.20 | | 25-Aug-09 | 34.84 | 35.14 | 34.70 | 34.79 | 52,100 | 34.18 | | * Close price adjusted for dividends and splits. |
|
| |
|