| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 31.23 | 31.48 | 31.15 | 31.21 | 197,000 | 31.21 | | 24-Nov-09 | 31.32 | 31.40 | 30.82 | 31.22 | 253,500 | 31.22 | | 23-Nov-09 | 31.18 | 31.65 | 31.15 | 31.40 | 323,100 | 31.40 | | 20-Nov-09 | 30.54 | 31.07 | 30.47 | 30.79 | 426,700 | 30.79 | | 19-Nov-09 | 30.76 | 30.89 | 29.93 | 30.60 | 506,300 | 30.60 | | 18-Nov-09 | 31.96 | 32.09 | 30.72 | 31.04 | 417,400 | 31.04 | | 17-Nov-09 | 32.14 | 32.14 | 31.01 | 31.87 | 666,300 | 31.87 | | 16-Nov-09 | 31.97 | 32.42 | 31.96 | 32.15 | 311,300 | 32.15 | | 13-Nov-09 | 31.85 | 31.97 | 31.30 | 31.70 | 457,800 | 31.70 | | 12-Nov-09 | 31.85 | 32.14 | 31.62 | 31.79 | 360,900 | 31.79 | | 11-Nov-09 | 32.40 | 32.46 | 31.66 | 31.98 | 323,100 | 31.98 | | 10-Nov-09 | 32.21 | 32.36 | 31.99 | 32.10 | 327,100 | 32.10 | | 9-Nov-09 | 32.33 | 32.71 | 32.10 | 32.37 | 263,000 | 32.37 | | 6-Nov-09 | 31.88 | 32.25 | 31.41 | 32.10 | 435,900 | 32.10 | | 5-Nov-09 | 31.78 | 32.24 | 31.25 | 32.05 | 461,400 | 32.05 | | 4-Nov-09 | 32.07 | 32.34 | 31.65 | 31.79 | 360,500 | 31.79 | | 3-Nov-09 | 31.48 | 32.05 | 31.05 | 32.04 | 548,600 | 32.04 | | 2-Nov-09 | 31.72 | 32.14 | 31.10 | 31.65 | 639,500 | 31.65 | | 30-Oct-09 | 31.78 | 31.85 | 31.41 | 31.53 | 735,700 | 31.53 | | 29-Oct-09 | 31.82 | 32.05 | 31.45 | 32.01 | 369,000 | 32.01 | | 29-Oct-09 | $ 0.085 Dividend | | 28-Oct-09 | 32.29 | 32.35 | 31.58 | 31.68 | 487,000 | 31.59 | | 27-Oct-09 | 32.59 | 32.67 | 31.79 | 32.23 | 584,200 | 32.14 | | 26-Oct-09 | 32.21 | 32.72 | 31.78 | 32.51 | 647,300 | 32.42 | | 23-Oct-09 | 32.77 | 32.79 | 31.58 | 32.19 | 440,300 | 32.10 | | 22-Oct-09 | 32.14 | 33.06 | 31.84 | 32.74 | 477,000 | 32.65 | | 21-Oct-09 | 32.81 | 33.05 | 31.84 | 32.08 | 731,400 | 31.99 | | 20-Oct-09 | 32.61 | 32.90 | 32.14 | 32.83 | 446,700 | 32.74 | | 19-Oct-09 | 32.71 | 33.00 | 32.20 | 32.67 | 312,700 | 32.58 | | 16-Oct-09 | 32.59 | 32.78 | 32.18 | 32.48 | 453,900 | 32.39 | | 15-Oct-09 | 32.31 | 32.86 | 32.12 | 32.63 | 310,600 | 32.54 | | 14-Oct-09 | 32.48 | 33.00 | 32.00 | 32.68 | 334,700 | 32.59 | | 13-Oct-09 | 32.29 | 32.52 | 31.96 | 32.29 | 231,600 | 32.20 | | 12-Oct-09 | 32.45 | 32.78 | 32.24 | 32.40 | 200,800 | 32.31 | | 9-Oct-09 | 31.70 | 32.40 | 31.36 | 32.16 | 427,900 | 32.07 | | 8-Oct-09 | 31.94 | 32.23 | 31.43 | 31.75 | 351,500 | 31.66 | | 7-Oct-09 | 31.65 | 31.90 | 31.23 | 31.71 | 205,100 | 31.62 | | 6-Oct-09 | 31.35 | 32.06 | 31.27 | 31.85 | 345,800 | 31.76 | | 5-Oct-09 | 30.66 | 31.23 | 30.16 | 31.10 | 480,600 | 31.02 | | 2-Oct-09 | 30.50 | 30.89 | 30.02 | 30.64 | 233,500 | 30.56 | | 1-Oct-09 | 31.34 | 31.49 | 30.64 | 30.82 | 480,800 | 30.74 | | 30-Sep-09 | 31.56 | 31.64 | 31.04 | 31.38 | 481,700 | 31.30 | | 29-Sep-09 | 31.47 | 31.70 | 31.22 | 31.49 | 343,500 | 31.41 | | 28-Sep-09 | 30.94 | 31.49 | 30.50 | 31.35 | 291,600 | 31.27 | | 25-Sep-09 | 30.72 | 31.37 | 30.55 | 30.81 | 439,300 | 30.73 | | 24-Sep-09 | 30.13 | 30.24 | 29.69 | 30.08 | 429,000 | 30.00 | | 23-Sep-09 | 30.11 | 30.55 | 29.66 | 30.12 | 352,400 | 30.04 | | 22-Sep-09 | 30.24 | 30.39 | 29.61 | 29.98 | 194,700 | 29.90 | | 21-Sep-09 | 29.79 | 30.50 | 29.70 | 30.15 | 465,900 | 30.07 | | 18-Sep-09 | 29.95 | 30.11 | 29.80 | 30.02 | 608,600 | 29.94 | | 17-Sep-09 | 29.99 | 30.12 | 29.63 | 29.89 | 258,400 | 29.81 | | 16-Sep-09 | 30.19 | 30.27 | 29.82 | 30.05 | 322,200 | 29.97 | | 15-Sep-09 | 30.64 | 30.80 | 29.66 | 30.20 | 531,700 | 30.12 | | 14-Sep-09 | 30.44 | 30.84 | 30.32 | 30.45 | 437,300 | 30.37 | | 11-Sep-09 | 31.15 | 31.44 | 30.58 | 30.84 | 483,600 | 30.76 | | 10-Sep-09 | 30.49 | 31.15 | 30.21 | 31.12 | 532,200 | 31.04 | | 9-Sep-09 | 30.13 | 30.72 | 29.29 | 30.56 | 1,735,500 | 30.48 | | 8-Sep-09 | 28.42 | 28.64 | 27.92 | 28.19 | 1,016,600 | 28.11 | | 4-Sep-09 | 28.29 | 28.50 | 28.03 | 28.32 | 457,700 | 28.24 | | 3-Sep-09 | 28.14 | 28.32 | 27.69 | 28.26 | 378,900 | 28.18 | | 2-Sep-09 | 27.92 | 28.26 | 27.73 | 28.12 | 171,700 | 28.04 | | 1-Sep-09 | 27.53 | 28.27 | 27.37 | 27.94 | 482,600 | 27.87 | | 31-Aug-09 | 27.49 | 28.00 | 27.03 | 27.75 | 389,100 | 27.68 | | 28-Aug-09 | 28.25 | 28.37 | 27.43 | 27.67 | 277,800 | 27.60 | | 27-Aug-09 | 28.32 | 28.74 | 27.85 | 28.04 | 217,100 | 27.96 | | 26-Aug-09 | 27.69 | 28.61 | 27.69 | 28.38 | 386,100 | 28.30 | | 25-Aug-09 | 27.30 | 28.19 | 27.14 | 27.63 | 443,600 | 27.56 | | * Close price adjusted for dividends and splits. |
|
| |
|