| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 46.88 | 47.11 | 46.50 | 46.99 | 293,300 | 46.99 | | 24-Nov-09 | 46.83 | 46.83 | 46.18 | 46.76 | 446,300 | 46.76 | | 23-Nov-09 | 47.26 | 47.45 | 46.82 | 46.97 | 431,600 | 46.97 | | 20-Nov-09 | 46.40 | 46.40 | 45.70 | 46.18 | 139,900 | 46.18 | | 19-Nov-09 | 46.81 | 46.81 | 45.61 | 46.32 | 164,400 | 46.32 | | 18-Nov-09 | 47.70 | 47.70 | 46.89 | 46.90 | 252,700 | 46.90 | | 17-Nov-09 | 47.34 | 47.72 | 46.93 | 47.65 | 159,700 | 47.65 | | 16-Nov-09 | 46.72 | 47.69 | 46.72 | 47.49 | 201,900 | 47.49 | | 13-Nov-09 | 45.78 | 46.44 | 45.47 | 46.25 | 127,900 | 46.25 | | 12-Nov-09 | 46.47 | 46.63 | 45.37 | 45.58 | 273,000 | 45.58 | | 11-Nov-09 | 46.91 | 47.19 | 46.39 | 46.74 | 200,300 | 46.74 | | 10-Nov-09 | 46.30 | 46.90 | 45.95 | 46.46 | 327,200 | 46.46 | | 9-Nov-09 | 46.10 | 46.65 | 45.88 | 46.63 | 267,200 | 46.63 | | 6-Nov-09 | 44.69 | 45.09 | 44.42 | 44.75 | 141,000 | 44.75 | | 5-Nov-09 | 44.60 | 45.31 | 44.32 | 45.31 | 240,500 | 45.31 | | 4-Nov-09 | 44.09 | 44.57 | 43.84 | 44.06 | 290,800 | 44.06 | | 3-Nov-09 | 42.35 | 43.19 | 41.95 | 43.01 | 299,200 | 43.01 | | 2-Nov-09 | 43.14 | 43.65 | 42.31 | 43.19 | 187,800 | 43.19 | | 30-Oct-09 | 44.09 | 44.11 | 41.87 | 42.44 | 226,400 | 42.44 | | 29-Oct-09 | 42.81 | 44.41 | 42.73 | 44.04 | 365,400 | 44.04 | | 28-Oct-09 | 43.63 | 43.80 | 41.80 | 41.81 | 505,800 | 41.81 | | 27-Oct-09 | 45.05 | 45.25 | 44.20 | 44.24 | 190,600 | 44.24 | | 26-Oct-09 | 46.04 | 46.70 | 44.82 | 45.16 | 222,400 | 45.16 | | 23-Oct-09 | 46.93 | 46.93 | 45.56 | 45.79 | 247,000 | 45.79 | | 22-Oct-09 | 45.77 | 46.27 | 45.17 | 46.03 | 154,600 | 46.03 | | 21-Oct-09 | 45.64 | 46.50 | 45.52 | 45.65 | 272,100 | 45.65 | | 20-Oct-09 | 46.00 | 46.29 | 44.93 | 45.65 | 295,400 | 45.65 | | 19-Oct-09 | 45.80 | 46.40 | 45.60 | 46.29 | 312,400 | 46.29 | | 16-Oct-09 | 45.45 | 45.61 | 44.76 | 45.38 | 275,700 | 45.38 | | 15-Oct-09 | 45.32 | 46.04 | 45.32 | 45.80 | 787,700 | 45.80 | | 14-Oct-09 | 45.10 | 45.97 | 45.10 | 45.69 | 275,100 | 45.69 | | 13-Oct-09 | 44.59 | 44.59 | 43.76 | 44.33 | 177,200 | 44.33 | | 12-Oct-09 | 44.26 | 44.60 | 44.10 | 44.38 | 343,000 | 44.38 | | 9-Oct-09 | 43.73 | 43.92 | 43.46 | 43.91 | 668,300 | 43.91 | | 8-Oct-09 | 43.24 | 43.84 | 43.14 | 43.78 | 201,900 | 43.78 | | 7-Oct-09 | 42.66 | 42.94 | 42.49 | 42.64 | 179,200 | 42.64 | | 6-Oct-09 | 42.56 | 43.20 | 42.41 | 42.68 | 202,200 | 42.68 | | 5-Oct-09 | 41.20 | 42.10 | 41.17 | 42.09 | 150,100 | 42.09 | | 2-Oct-09 | 40.38 | 41.07 | 40.06 | 40.86 | 97,800 | 40.86 | | 1-Oct-09 | 41.61 | 41.76 | 40.71 | 40.87 | 301,900 | 40.87 | | 30-Sep-09 | 41.72 | 42.20 | 41.10 | 41.93 | 687,600 | 41.93 | | 29-Sep-09 | 41.75 | 41.88 | 41.40 | 41.65 | 138,500 | 41.65 | | 28-Sep-09 | 40.79 | 41.75 | 40.79 | 41.59 | 342,400 | 41.59 | | 25-Sep-09 | 40.64 | 41.15 | 40.51 | 41.00 | 67,300 | 41.00 | | 24-Sep-09 | 41.51 | 41.64 | 40.30 | 40.70 | 786,400 | 40.70 | | 23-Sep-09 | 42.18 | 42.48 | 41.46 | 41.68 | 194,800 | 41.68 | | 22-Sep-09 | 41.85 | 42.34 | 41.62 | 42.14 | 132,600 | 42.14 | | 21-Sep-09 | 41.26 | 41.47 | 40.75 | 41.40 | 139,900 | 41.40 | | 18-Sep-09 | 42.04 | 42.09 | 41.60 | 41.70 | 197,900 | 41.70 | | 17-Sep-09 | 41.85 | 42.22 | 41.50 | 41.50 | 357,600 | 41.50 | | 16-Sep-09 | 41.39 | 42.00 | 41.15 | 42.00 | 146,400 | 42.00 | | 15-Sep-09 | 40.68 | 40.99 | 40.38 | 40.94 | 157,300 | 40.94 | | 14-Sep-09 | 39.91 | 40.74 | 39.90 | 40.57 | 133,700 | 40.57 | | 11-Sep-09 | 40.69 | 40.72 | 40.24 | 40.36 | 323,500 | 40.36 | | 10-Sep-09 | 40.11 | 40.48 | 39.65 | 40.45 | 193,400 | 40.45 | | 9-Sep-09 | 39.91 | 40.19 | 39.67 | 40.01 | 179,200 | 40.01 | | 8-Sep-09 | 39.49 | 39.91 | 39.38 | 39.70 | 190,600 | 39.70 | | 4-Sep-09 | 37.74 | 38.49 | 37.59 | 38.48 | 193,800 | 38.48 | | 3-Sep-09 | 37.43 | 37.51 | 36.86 | 37.49 | 133,500 | 37.49 | | 2-Sep-09 | 36.50 | 36.83 | 36.29 | 36.61 | 503,100 | 36.61 | | 1-Sep-09 | 37.40 | 37.85 | 36.27 | 36.50 | 516,800 | 36.50 | | 31-Aug-09 | 37.76 | 37.76 | 37.25 | 37.40 | 243,600 | 37.40 | | 28-Aug-09 | 38.49 | 38.70 | 37.99 | 38.24 | 109,200 | 38.24 | | 27-Aug-09 | 38.46 | 38.50 | 37.66 | 38.50 | 151,800 | 38.50 | | 26-Aug-09 | 38.70 | 38.78 | 38.25 | 38.58 | 239,900 | 38.58 | | 25-Aug-09 | 39.23 | 39.42 | 38.72 | 38.81 | 157,000 | 38.81 | | * Close price adjusted for dividends and splits. |
|
| |
|