| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 36.73 | 37.14 | 36.50 | 36.54 | 55,900 | 36.54 | | 19-Nov-09 | 38.04 | 38.07 | 36.50 | 37.12 | 123,600 | 37.12 | | 18-Nov-09 | 38.28 | 38.47 | 37.87 | 38.27 | 87,800 | 38.27 | | 17-Nov-09 | 38.28 | 38.84 | 38.00 | 38.33 | 79,000 | 38.33 | | 16-Nov-09 | 38.20 | 38.65 | 37.77 | 38.31 | 94,700 | 38.31 | | 13-Nov-09 | 37.56 | 37.91 | 37.06 | 37.75 | 90,900 | 37.75 | | 12-Nov-09 | 37.81 | 38.35 | 37.28 | 37.50 | 126,400 | 37.50 | | 11-Nov-09 | 38.58 | 38.91 | 37.92 | 38.27 | 100,900 | 38.27 | | 10-Nov-09 | 38.53 | 38.90 | 37.95 | 38.32 | 65,500 | 38.32 | | 9-Nov-09 | 38.87 | 39.09 | 38.34 | 38.65 | 61,600 | 38.65 | | 6-Nov-09 | 38.20 | 39.31 | 37.99 | 38.31 | 82,800 | 38.31 | | 5-Nov-09 | 36.83 | 38.94 | 36.83 | 38.67 | 140,100 | 38.67 | | 4-Nov-09 | 38.38 | 38.81 | 36.57 | 36.65 | 260,900 | 36.65 | | 3-Nov-09 | 36.60 | 38.06 | 36.59 | 38.04 | 254,400 | 38.04 | | 2-Nov-09 | 37.42 | 38.19 | 36.50 | 37.03 | 102,100 | 37.03 | | 30-Oct-09 | 37.90 | 38.32 | 36.89 | 37.27 | 180,900 | 37.27 | | 29-Oct-09 | 38.11 | 38.50 | 37.92 | 38.07 | 106,600 | 38.07 | | 28-Oct-09 | 38.52 | 39.13 | 37.25 | 37.65 | 141,000 | 37.65 | | 27-Oct-09 | 38.35 | 39.33 | 38.15 | 38.70 | 171,700 | 38.70 | | 26-Oct-09 | 38.61 | 39.42 | 37.81 | 38.32 | 156,600 | 38.32 | | 23-Oct-09 | 38.66 | 38.97 | 37.78 | 38.47 | 132,900 | 38.47 | | 22-Oct-09 | 38.00 | 39.22 | 37.70 | 38.70 | 114,600 | 38.70 | | 21-Oct-09 | 37.62 | 39.41 | 37.00 | 38.17 | 205,500 | 38.17 | | 20-Oct-09 | 39.02 | 39.90 | 37.66 | 39.34 | 213,200 | 39.34 | | 19-Oct-09 | 39.47 | 40.80 | 39.03 | 39.69 | 206,000 | 39.69 | | 16-Oct-09 | 39.72 | 39.94 | 39.01 | 39.11 | 159,000 | 39.11 | | 15-Oct-09 | 39.19 | 39.84 | 38.64 | 39.76 | 101,700 | 39.76 | | 14-Oct-09 | 39.07 | 39.64 | 38.73 | 39.61 | 109,400 | 39.61 | | 13-Oct-09 | 39.22 | 39.49 | 38.33 | 38.75 | 127,200 | 38.75 | | 12-Oct-09 | 39.94 | 40.00 | 38.83 | 39.16 | 88,400 | 39.16 | | 9-Oct-09 | 39.51 | 39.78 | 38.80 | 39.50 | 91,200 | 39.50 | | 8-Oct-09 | 39.13 | 39.75 | 38.80 | 39.45 | 166,800 | 39.45 | | 7-Oct-09 | 39.68 | 40.15 | 38.83 | 38.95 | 81,300 | 38.95 | | 6-Oct-09 | 38.73 | 39.98 | 38.47 | 39.81 | 107,300 | 39.81 | | 5-Oct-09 | 37.15 | 38.53 | 37.08 | 38.38 | 97,200 | 38.38 | | 2-Oct-09 | 37.54 | 37.84 | 37.04 | 37.08 | 92,200 | 37.08 | | 1-Oct-09 | 39.06 | 39.23 | 37.82 | 37.82 | 117,400 | 37.82 | | 30-Sep-09 | 40.35 | 40.37 | 38.69 | 38.69 | 214,200 | 38.69 | | 29-Sep-09 | 41.90 | 42.10 | 40.08 | 40.20 | 380,100 | 40.20 | | 28-Sep-09 | 39.21 | 42.25 | 39.00 | 41.73 | 239,900 | 41.73 | | 25-Sep-09 | 39.67 | 39.67 | 38.47 | 38.80 | 109,000 | 38.80 | | 24-Sep-09 | 39.58 | 40.13 | 38.92 | 39.67 | 102,900 | 39.67 | | 23-Sep-09 | 39.12 | 40.35 | 38.90 | 39.57 | 104,300 | 39.57 | | 22-Sep-09 | 39.23 | 39.50 | 38.87 | 39.14 | 122,200 | 39.14 | | 21-Sep-09 | 39.18 | 39.32 | 37.92 | 38.84 | 81,500 | 38.84 | | 18-Sep-09 | 38.44 | 39.60 | 38.30 | 39.46 | 194,000 | 39.46 | | 17-Sep-09 | 37.57 | 38.82 | 37.29 | 38.75 | 131,300 | 38.75 | | 16-Sep-09 | 36.38 | 38.16 | 36.38 | 37.52 | 183,600 | 37.52 | | 15-Sep-09 | 36.52 | 37.52 | 36.35 | 36.37 | 149,000 | 36.37 | | 14-Sep-09 | 36.77 | 37.55 | 36.60 | 36.72 | 126,700 | 36.72 | | 11-Sep-09 | 37.02 | 37.67 | 36.99 | 37.26 | 98,300 | 37.26 | | 10-Sep-09 | 36.47 | 37.05 | 36.25 | 36.70 | 110,700 | 36.70 | | 9-Sep-09 | 35.67 | 36.88 | 35.65 | 36.47 | 178,700 | 36.47 | | 8-Sep-09 | 35.56 | 35.75 | 35.17 | 35.51 | 139,500 | 35.51 | | 4-Sep-09 | 34.67 | 35.19 | 34.30 | 35.07 | 83,300 | 35.07 | | 3-Sep-09 | 34.82 | 35.31 | 34.13 | 34.92 | 133,400 | 34.92 | | 2-Sep-09 | 34.59 | 35.32 | 34.59 | 34.81 | 215,100 | 34.81 | | 1-Sep-09 | 36.13 | 37.81 | 34.88 | 34.90 | 260,700 | 34.90 | | 31-Aug-09 | 35.47 | 36.36 | 35.22 | 36.19 | 155,600 | 36.19 | | 28-Aug-09 | 37.48 | 37.49 | 35.86 | 35.93 | 185,300 | 35.93 | | 28-Aug-09 | $ 0.12 Dividend | | 27-Aug-09 | 37.30 | 37.84 | 36.19 | 37.25 | 157,500 | 37.13 | | 26-Aug-09 | 37.02 | 37.46 | 34.66 | 36.99 | 401,100 | 36.87 | | 25-Aug-09 | 38.89 | 39.81 | 37.21 | 37.25 | 139,200 | 37.13 | | 24-Aug-09 | 39.99 | 40.05 | 37.95 | 38.66 | 154,200 | 38.54 | | 21-Aug-09 | 39.06 | 40.22 | 39.05 | 40.01 | 142,900 | 39.88 | | 20-Aug-09 | 38.53 | 39.00 | 38.38 | 38.63 | 85,200 | 38.51 | | * Close price adjusted for dividends and splits. |
|
| |
|