| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 34.51 | 34.95 | 34.27 | 34.65 | 41,700 | 34.65 | | 24-Nov-09 | 34.27 | 34.70 | 33.55 | 34.39 | 60,700 | 34.39 | | 23-Nov-09 | 33.85 | 35.15 | 33.85 | 34.22 | 81,500 | 34.22 | | 20-Nov-09 | 32.40 | 33.69 | 31.72 | 33.47 | 118,400 | 33.47 | | 19-Nov-09 | 33.03 | 33.08 | 32.34 | 32.58 | 195,500 | 32.58 | | 18-Nov-09 | 34.12 | 34.19 | 32.47 | 33.14 | 176,600 | 33.14 | | 17-Nov-09 | 34.29 | 34.45 | 33.75 | 34.21 | 83,100 | 34.21 | | 16-Nov-09 | 34.58 | 35.00 | 33.69 | 34.39 | 145,100 | 34.39 | | 13-Nov-09 | 33.82 | 34.63 | 33.18 | 34.10 | 152,700 | 34.10 | | 12-Nov-09 | 35.51 | 36.04 | 33.78 | 33.78 | 143,400 | 33.78 | | 11-Nov-09 | 35.65 | 36.14 | 35.10 | 35.70 | 48,300 | 35.70 | | 10-Nov-09 | 35.51 | 36.20 | 34.73 | 35.10 | 93,700 | 35.10 | | 9-Nov-09 | 36.39 | 36.79 | 35.60 | 35.74 | 70,500 | 35.74 | | 6-Nov-09 | 35.26 | 37.24 | 35.20 | 36.11 | 110,000 | 36.11 | | 5-Nov-09 | 34.51 | 35.60 | 34.41 | 35.58 | 102,000 | 35.58 | | 4-Nov-09 | 34.61 | 35.07 | 33.89 | 33.98 | 130,900 | 33.98 | | 3-Nov-09 | 34.05 | 35.13 | 34.05 | 34.83 | 77,900 | 34.83 | | 2-Nov-09 | 34.57 | 35.17 | 33.68 | 34.49 | 63,600 | 34.49 | | 30-Oct-09 | 35.44 | 35.50 | 34.02 | 34.26 | 91,500 | 34.26 | | 29-Oct-09 | 34.73 | 35.88 | 34.65 | 35.65 | 72,000 | 35.65 | | 28-Oct-09 | 35.49 | 35.79 | 34.04 | 34.37 | 103,600 | 34.37 | | 27-Oct-09 | 36.06 | 36.98 | 35.33 | 35.66 | 104,600 | 35.66 | | 26-Oct-09 | 38.08 | 38.75 | 35.75 | 36.02 | 199,000 | 36.02 | | 23-Oct-09 | 39.11 | 39.11 | 37.22 | 37.94 | 77,200 | 37.94 | | 22-Oct-09 | 38.10 | 39.00 | 37.42 | 38.84 | 56,800 | 38.84 | | 21-Oct-09 | 38.57 | 39.98 | 37.92 | 38.11 | 111,500 | 38.11 | | 20-Oct-09 | 39.68 | 39.91 | 37.79 | 38.50 | 106,700 | 38.50 | | 19-Oct-09 | 38.55 | 40.19 | 38.50 | 39.82 | 70,300 | 39.82 | | 16-Oct-09 | 39.47 | 39.68 | 38.50 | 38.62 | 74,000 | 38.62 | | 15-Oct-09 | 39.78 | 40.34 | 39.06 | 39.71 | 89,700 | 39.71 | | 14-Oct-09 | 39.75 | 40.06 | 39.13 | 40.03 | 46,200 | 40.03 | | 13-Oct-09 | 39.38 | 39.54 | 38.49 | 39.28 | 79,300 | 39.28 | | 12-Oct-09 | 40.74 | 40.89 | 38.97 | 39.55 | 71,200 | 39.55 | | 9-Oct-09 | 39.27 | 40.76 | 39.26 | 40.28 | 78,400 | 40.28 | | 8-Oct-09 | 40.08 | 40.50 | 39.01 | 39.17 | 99,100 | 39.17 | | 7-Oct-09 | 39.17 | 40.39 | 38.67 | 39.73 | 102,000 | 39.73 | | 6-Oct-09 | 38.61 | 39.45 | 38.32 | 39.18 | 138,600 | 39.18 | | 5-Oct-09 | 38.66 | 39.66 | 38.02 | 38.08 | 121,700 | 38.08 | | 2-Oct-09 | 38.72 | 39.33 | 38.44 | 38.54 | 71,100 | 38.54 | | 1-Oct-09 | 39.78 | 40.32 | 39.13 | 39.33 | 88,500 | 39.33 | | 30-Sep-09 | 40.88 | 41.10 | 38.79 | 40.17 | 194,600 | 40.17 | | 29-Sep-09 | 41.73 | 41.75 | 40.21 | 40.48 | 262,100 | 40.48 | | 28-Sep-09 | 38.52 | 42.72 | 38.33 | 42.48 | 259,600 | 42.48 | | 25-Sep-09 | 37.74 | 39.36 | 36.83 | 38.05 | 278,700 | 38.05 | | 24-Sep-09 | 36.65 | 36.65 | 35.15 | 35.95 | 85,300 | 35.95 | | 23-Sep-09 | 36.60 | 37.23 | 36.05 | 36.56 | 47,000 | 36.56 | | 22-Sep-09 | 37.47 | 37.71 | 36.47 | 36.65 | 71,000 | 36.65 | | 21-Sep-09 | 36.94 | 37.83 | 35.97 | 37.26 | 51,400 | 37.26 | | 18-Sep-09 | 38.62 | 38.62 | 37.29 | 37.42 | 126,600 | 37.42 | | 17-Sep-09 | 38.57 | 38.94 | 37.91 | 38.45 | 62,100 | 38.45 | | 16-Sep-09 | 36.97 | 38.59 | 36.80 | 38.58 | 133,800 | 38.58 | | 15-Sep-09 | 37.66 | 38.29 | 36.43 | 36.54 | 104,900 | 36.54 | | 14-Sep-09 | 36.49 | 37.66 | 36.49 | 37.66 | 79,400 | 37.66 | | 11-Sep-09 | 37.15 | 37.73 | 36.48 | 36.80 | 80,200 | 36.80 | | 10-Sep-09 | 36.21 | 37.22 | 36.21 | 37.15 | 74,600 | 37.15 | | 9-Sep-09 | 35.86 | 36.61 | 35.46 | 36.07 | 72,500 | 36.07 | | 8-Sep-09 | 36.12 | 36.12 | 34.86 | 36.06 | 59,700 | 36.06 | | 4-Sep-09 | 34.97 | 35.87 | 34.13 | 35.65 | 64,300 | 35.65 | | 3-Sep-09 | 34.65 | 35.04 | 33.79 | 34.87 | 54,000 | 34.87 | | 2-Sep-09 | 33.83 | 35.06 | 33.83 | 34.37 | 137,400 | 34.37 | | 1-Sep-09 | 34.63 | 36.64 | 33.89 | 34.02 | 148,100 | 34.02 | | 31-Aug-09 | 35.81 | 35.91 | 33.88 | 34.42 | 140,500 | 34.42 | | 28-Aug-09 | 37.26 | 37.81 | 35.80 | 36.03 | 52,000 | 36.03 | | 27-Aug-09 | 36.96 | 37.26 | 35.50 | 36.78 | 66,400 | 36.78 | | 26-Aug-09 | 37.54 | 37.98 | 36.43 | 37.11 | 39,800 | 37.11 | | 25-Aug-09 | 37.97 | 38.20 | 37.62 | 37.72 | 33,200 | 37.72 | | * Close price adjusted for dividends and splits. |
|
| |
|