| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 44.87 | 45.87 | 44.84 | 45.72 | 309,100 | 45.72 | | 19-Nov-09 | 45.84 | 45.84 | 44.80 | 45.21 | 408,700 | 45.21 | | 18-Nov-09 | 45.85 | 46.20 | 45.65 | 46.10 | 194,600 | 46.10 | | 17-Nov-09 | 45.29 | 45.94 | 44.97 | 45.86 | 264,900 | 45.86 | | 16-Nov-09 | 44.74 | 46.05 | 44.64 | 45.53 | 393,100 | 45.53 | | 13-Nov-09 | 44.71 | 45.11 | 44.38 | 44.55 | 262,900 | 44.55 | | 12-Nov-09 | 44.92 | 45.47 | 44.38 | 44.43 | 280,800 | 44.43 | | 11-Nov-09 | 45.00 | 45.60 | 44.76 | 45.07 | 229,700 | 45.07 | | 10-Nov-09 | 45.13 | 45.33 | 44.51 | 44.83 | 370,800 | 44.83 | | 9-Nov-09 | 45.04 | 45.25 | 44.74 | 45.13 | 479,600 | 45.13 | | 6-Nov-09 | 44.72 | 45.09 | 44.35 | 44.77 | 348,200 | 44.77 | | 5-Nov-09 | 44.45 | 44.98 | 44.08 | 44.98 | 354,000 | 44.98 | | 4-Nov-09 | 45.28 | 45.35 | 44.13 | 44.19 | 467,300 | 44.19 | | 3-Nov-09 | 44.80 | 45.40 | 44.13 | 45.12 | 585,100 | 45.12 | | 2-Nov-09 | 44.83 | 45.76 | 44.45 | 45.11 | 468,800 | 45.11 | | 30-Oct-09 | 45.63 | 45.94 | 44.33 | 44.40 | 533,400 | 44.40 | | 29-Oct-09 | 45.41 | 46.00 | 44.66 | 45.97 | 420,500 | 45.97 | | 28-Oct-09 | 45.12 | 45.89 | 44.67 | 44.97 | 587,300 | 44.97 | | 27-Oct-09 | 44.49 | 45.86 | 44.48 | 45.12 | 616,500 | 45.12 | | 26-Oct-09 | 42.56 | 44.96 | 42.56 | 44.21 | 772,800 | 44.21 | | 23-Oct-09 | 43.06 | 43.22 | 42.46 | 42.68 | 343,700 | 42.68 | | 22-Oct-09 | 41.20 | 43.07 | 41.16 | 43.05 | 352,500 | 43.05 | | 21-Oct-09 | 41.62 | 42.52 | 40.96 | 41.04 | 337,500 | 41.04 | | 20-Oct-09 | 42.47 | 42.47 | 41.51 | 41.77 | 283,200 | 41.77 | | 19-Oct-09 | 42.21 | 42.40 | 41.71 | 42.38 | 194,400 | 42.38 | | 16-Oct-09 | 41.88 | 42.35 | 41.68 | 42.05 | 228,600 | 42.05 | | 15-Oct-09 | 42.02 | 42.36 | 41.50 | 42.31 | 245,400 | 42.31 | | 14-Oct-09 | 42.02 | 42.44 | 41.53 | 42.34 | 214,700 | 42.34 | | 13-Oct-09 | 41.57 | 41.69 | 41.01 | 41.30 | 168,200 | 41.30 | | 12-Oct-09 | 42.00 | 42.18 | 41.27 | 41.56 | 183,000 | 41.56 | | 9-Oct-09 | 41.01 | 41.81 | 41.01 | 41.81 | 212,200 | 41.81 | | 8-Oct-09 | 41.03 | 41.27 | 40.86 | 41.10 | 272,900 | 41.10 | | 7-Oct-09 | 40.33 | 41.02 | 39.95 | 40.79 | 342,700 | 40.79 | | 6-Oct-09 | 40.54 | 41.10 | 40.14 | 40.51 | 440,700 | 40.51 | | 5-Oct-09 | 39.90 | 40.49 | 39.67 | 40.49 | 546,600 | 40.49 | | 2-Oct-09 | 39.96 | 40.34 | 39.43 | 39.62 | 331,700 | 39.62 | | 1-Oct-09 | 41.55 | 41.79 | 40.21 | 40.21 | 441,800 | 40.21 | | 30-Sep-09 | 42.20 | 42.48 | 41.22 | 41.54 | 533,300 | 41.54 | | 29-Sep-09 | 41.75 | 42.44 | 41.60 | 42.13 | 452,600 | 42.13 | | 28-Sep-09 | 40.44 | 41.50 | 40.44 | 41.49 | 395,200 | 41.49 | | 25-Sep-09 | 40.60 | 40.96 | 40.14 | 40.54 | 270,900 | 40.54 | | 24-Sep-09 | 41.43 | 41.72 | 40.46 | 40.78 | 357,600 | 40.78 | | 23-Sep-09 | 41.72 | 41.99 | 41.39 | 41.46 | 499,400 | 41.46 | | 22-Sep-09 | 41.43 | 41.60 | 40.68 | 41.57 | 274,800 | 41.57 | | 21-Sep-09 | 40.97 | 41.39 | 40.76 | 41.26 | 308,900 | 41.26 | | 18-Sep-09 | 41.44 | 41.63 | 40.83 | 41.38 | 360,800 | 41.38 | | 17-Sep-09 | 41.72 | 42.21 | 41.17 | 41.31 | 337,600 | 41.31 | | 16-Sep-09 | 40.47 | 42.23 | 40.44 | 41.91 | 438,700 | 41.91 | | 15-Sep-09 | 39.37 | 40.50 | 39.18 | 40.26 | 396,700 | 40.26 | | 14-Sep-09 | 39.12 | 39.55 | 38.90 | 39.51 | 386,200 | 39.51 | | 11-Sep-09 | 39.54 | 39.56 | 39.11 | 39.36 | 273,000 | 39.36 | | 10-Sep-09 | 39.80 | 39.81 | 39.08 | 39.55 | 274,400 | 39.55 | | 9-Sep-09 | 39.73 | 40.07 | 39.33 | 39.80 | 565,100 | 39.80 | | 8-Sep-09 | 39.21 | 39.79 | 38.95 | 39.66 | 528,000 | 39.66 | | 4-Sep-09 | 38.94 | 39.27 | 38.52 | 39.09 | 465,200 | 39.09 | | 3-Sep-09 | 38.09 | 39.14 | 38.09 | 38.92 | 898,400 | 38.92 | | 2-Sep-09 | 38.09 | 38.60 | 37.76 | 38.01 | 748,600 | 38.01 | | 1-Sep-09 | 39.54 | 39.75 | 38.04 | 38.15 | 771,800 | 38.15 | | 31-Aug-09 | 39.55 | 39.80 | 39.05 | 39.45 | 547,400 | 39.45 | | 28-Aug-09 | 40.07 | 40.20 | 39.15 | 39.70 | 329,200 | 39.70 | | 27-Aug-09 | 39.98 | 40.37 | 39.39 | 39.90 | 421,300 | 39.90 | | 27-Aug-09 | $ 0.45 Dividend | | 26-Aug-09 | 40.89 | 41.48 | 40.55 | 40.75 | 397,100 | 40.30 | | 25-Aug-09 | 40.61 | 41.07 | 40.35 | 40.81 | 430,400 | 40.36 | | 24-Aug-09 | 41.27 | 41.38 | 40.26 | 40.50 | 594,700 | 40.05 | | 21-Aug-09 | 40.94 | 41.78 | 40.68 | 41.03 | 407,500 | 40.58 | | 20-Aug-09 | 39.93 | 40.78 | 39.74 | 40.72 | 424,000 | 40.27 | | * Close price adjusted for dividends and splits. |
|
| |
|