| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 43.54 | 43.67 | 42.80 | 42.96 | 389,600 | 42.96 | | 8-Feb-10 | 43.78 | 43.78 | 42.92 | 43.12 | 283,600 | 43.12 | | 5-Feb-10 | 43.14 | 44.23 | 42.61 | 43.58 | 514,900 | 43.58 | | 4-Feb-10 | 43.49 | 43.83 | 42.66 | 43.35 | 575,400 | 43.35 | | 3-Feb-10 | 45.33 | 45.49 | 43.50 | 43.57 | 575,400 | 43.57 | | 2-Feb-10 | 45.63 | 46.07 | 45.15 | 45.48 | 464,100 | 45.48 | | 1-Feb-10 | 45.81 | 46.33 | 45.30 | 45.69 | 367,300 | 45.69 | | 29-Jan-10 | 46.16 | 46.29 | 45.48 | 45.48 | 569,500 | 45.48 | | 28-Jan-10 | 45.99 | 46.19 | 45.08 | 46.01 | 481,500 | 46.01 | | 27-Jan-10 | 44.75 | 45.73 | 44.22 | 45.61 | 463,700 | 45.61 | | 26-Jan-10 | 45.89 | 46.35 | 44.80 | 44.92 | 635,600 | 44.92 | | 25-Jan-10 | 47.81 | 47.81 | 44.76 | 46.15 | 1,454,700 | 46.15 | | 22-Jan-10 | 49.74 | 50.42 | 48.96 | 49.08 | 592,300 | 49.08 | | 21-Jan-10 | 48.76 | 50.00 | 48.56 | 49.72 | 376,300 | 49.72 | | 20-Jan-10 | 48.73 | 49.23 | 47.76 | 48.65 | 450,300 | 48.65 | | 19-Jan-10 | 48.64 | 48.99 | 48.58 | 48.90 | 312,800 | 48.90 | | 15-Jan-10 | 49.38 | 49.50 | 48.40 | 48.45 | 341,100 | 48.45 | | 14-Jan-10 | 49.09 | 49.91 | 49.09 | 49.40 | 447,000 | 49.40 | | 13-Jan-10 | 48.96 | 49.44 | 48.38 | 49.40 | 264,000 | 49.40 | | 12-Jan-10 | 48.46 | 48.95 | 48.25 | 48.64 | 311,800 | 48.64 | | 11-Jan-10 | 49.24 | 49.24 | 48.00 | 48.75 | 240,900 | 48.75 | | 8-Jan-10 | 48.18 | 48.89 | 48.10 | 48.87 | 360,700 | 48.87 | | 7-Jan-10 | 47.14 | 48.72 | 47.01 | 48.30 | 463,600 | 48.30 | | 6-Jan-10 | 46.88 | 47.51 | 46.76 | 47.14 | 407,900 | 47.14 | | 5-Jan-10 | 46.84 | 47.27 | 46.59 | 46.95 | 619,300 | 46.95 | | 4-Jan-10 | 47.13 | 47.43 | 46.87 | 47.06 | 410,800 | 47.06 | | 31-Dec-09 | 47.70 | 48.00 | 47.05 | 47.06 | 219,300 | 47.06 | | 30-Dec-09 | 47.78 | 48.09 | 47.35 | 47.65 | 128,700 | 47.65 | | 29-Dec-09 | 47.76 | 48.04 | 47.50 | 47.86 | 170,400 | 47.86 | | 28-Dec-09 | 48.00 | 48.11 | 47.39 | 47.58 | 136,800 | 47.58 | | 24-Dec-09 | 47.61 | 47.97 | 47.47 | 47.92 | 36,600 | 47.92 | | 23-Dec-09 | 47.85 | 48.14 | 47.49 | 47.63 | 165,800 | 47.63 | | 22-Dec-09 | 47.13 | 47.82 | 47.13 | 47.82 | 181,300 | 47.82 | | 21-Dec-09 | 46.34 | 47.35 | 46.11 | 47.16 | 367,900 | 47.16 | | 18-Dec-09 | 45.82 | 46.17 | 45.35 | 46.17 | 528,700 | 46.17 | | 17-Dec-09 | 45.51 | 46.23 | 45.41 | 45.68 | 195,000 | 45.68 | | 16-Dec-09 | 46.38 | 46.38 | 45.46 | 45.83 | 169,600 | 45.83 | | 15-Dec-09 | 46.15 | 46.15 | 45.47 | 46.06 | 394,200 | 46.06 | | 14-Dec-09 | 45.69 | 46.36 | 45.25 | 46.27 | 210,600 | 46.27 | | 11-Dec-09 | 45.26 | 45.79 | 45.26 | 45.57 | 206,900 | 45.57 | | 10-Dec-09 | 45.71 | 45.93 | 45.14 | 45.31 | 293,500 | 45.31 | | 9-Dec-09 | 45.27 | 45.64 | 45.02 | 45.56 | 393,300 | 45.56 | | 8-Dec-09 | 45.03 | 45.68 | 45.02 | 45.39 | 333,700 | 45.39 | | 7-Dec-09 | 45.47 | 45.60 | 44.95 | 45.20 | 664,000 | 45.20 | | 4-Dec-09 | 45.43 | 45.90 | 44.85 | 45.62 | 569,300 | 45.62 | | 3-Dec-09 | 46.12 | 46.39 | 44.81 | 44.88 | 394,000 | 44.88 | | 2-Dec-09 | 45.61 | 46.32 | 45.39 | 45.96 | 250,600 | 45.96 | | 1-Dec-09 | 45.83 | 45.95 | 45.24 | 45.52 | 284,400 | 45.52 | | 30-Nov-09 | 44.68 | 45.77 | 44.54 | 45.70 | 302,700 | 45.70 | | 27-Nov-09 | 44.66 | 45.72 | 44.38 | 44.84 | 136,800 | 44.84 | | 25-Nov-09 | 46.16 | 46.17 | 45.61 | 45.72 | 167,600 | 45.72 | | 25-Nov-09 | $ 0.45 Dividend | | 24-Nov-09 | 46.13 | 46.47 | 45.55 | 46.37 | 262,500 | 45.92 | | 23-Nov-09 | 46.01 | 46.75 | 45.96 | 46.27 | 244,600 | 45.82 | | 20-Nov-09 | 44.87 | 45.87 | 44.84 | 45.72 | 309,100 | 45.28 | | 19-Nov-09 | 45.84 | 45.84 | 44.80 | 45.21 | 408,700 | 44.77 | | 18-Nov-09 | 45.85 | 46.20 | 45.65 | 46.10 | 194,600 | 45.65 | | 17-Nov-09 | 45.29 | 45.94 | 44.97 | 45.86 | 264,900 | 45.41 | | 16-Nov-09 | 44.74 | 46.05 | 44.64 | 45.53 | 393,100 | 45.09 | | 13-Nov-09 | 44.71 | 45.11 | 44.38 | 44.55 | 262,900 | 44.12 | | 12-Nov-09 | 44.92 | 45.47 | 44.38 | 44.43 | 280,800 | 44.00 | | 11-Nov-09 | 45.00 | 45.60 | 44.76 | 45.07 | 229,700 | 44.63 | | 10-Nov-09 | 45.13 | 45.33 | 44.51 | 44.83 | 370,800 | 44.39 | | 9-Nov-09 | 45.04 | 45.25 | 44.74 | 45.13 | 479,600 | 44.69 | | 6-Nov-09 | 44.72 | 45.09 | 44.35 | 44.77 | 348,200 | 44.34 | | 5-Nov-09 | 44.45 | 44.98 | 44.08 | 44.98 | 354,000 | 44.54 | | 4-Nov-09 | 45.28 | 45.35 | 44.13 | 44.19 | 467,300 | 43.76 | | * Close price adjusted for dividends and splits. |
|
| |
|