| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 31.75 | 32.71 | 31.75 | 32.10 | 209,800 | 32.10 | | 24-Nov-09 | 31.92 | 32.28 | 31.49 | 31.79 | 221,000 | 31.79 | | 23-Nov-09 | 32.43 | 32.55 | 31.90 | 31.99 | 270,100 | 31.99 | | 20-Nov-09 | 32.01 | 32.18 | 31.75 | 31.96 | 231,500 | 31.96 | | 19-Nov-09 | 31.98 | 32.15 | 31.47 | 32.04 | 240,200 | 32.04 | | 18-Nov-09 | 32.45 | 32.45 | 32.15 | 32.28 | 181,100 | 32.28 | | 17-Nov-09 | 32.54 | 32.68 | 32.23 | 32.50 | 200,500 | 32.50 | | 16-Nov-09 | 32.52 | 32.86 | 32.41 | 32.75 | 146,800 | 32.75 | | 13-Nov-09 | 32.40 | 32.54 | 32.06 | 32.33 | 151,600 | 32.33 | | 12-Nov-09 | 32.67 | 32.91 | 32.12 | 32.21 | 316,700 | 32.21 | | 11-Nov-09 | 32.53 | 32.64 | 32.36 | 32.50 | 362,600 | 32.50 | | 10-Nov-09 | 31.97 | 32.55 | 31.97 | 32.45 | 295,700 | 32.45 | | 9-Nov-09 | 31.41 | 32.41 | 31.34 | 32.26 | 334,600 | 32.26 | | 6-Nov-09 | 30.84 | 31.84 | 30.74 | 31.34 | 355,100 | 31.34 | | 5-Nov-09 | 31.34 | 31.90 | 31.13 | 31.59 | 402,800 | 31.59 | | 4-Nov-09 | 30.90 | 31.73 | 30.74 | 30.95 | 456,900 | 30.95 | | 3-Nov-09 | 29.95 | 30.97 | 29.70 | 30.62 | 621,400 | 30.62 | | 2-Nov-09 | 29.80 | 30.29 | 29.14 | 30.17 | 512,000 | 30.17 | | 30-Oct-09 | 30.44 | 30.78 | 29.80 | 29.82 | 515,500 | 29.82 | | 29-Oct-09 | 30.77 | 31.00 | 30.30 | 30.54 | 760,100 | 30.54 | | 28-Oct-09 | 30.43 | 31.07 | 30.21 | 30.57 | 567,200 | 30.57 | | 27-Oct-09 | 31.96 | 32.05 | 30.47 | 30.50 | 321,300 | 30.50 | | 26-Oct-09 | 31.75 | 32.43 | 31.60 | 31.83 | 256,500 | 31.83 | | 23-Oct-09 | 32.13 | 32.30 | 31.56 | 31.75 | 292,900 | 31.75 | | 22-Oct-09 | 31.63 | 31.87 | 31.19 | 31.73 | 177,500 | 31.73 | | 21-Oct-09 | 32.47 | 33.30 | 31.66 | 31.68 | 248,800 | 31.68 | | 20-Oct-09 | 32.60 | 32.92 | 32.26 | 32.46 | 305,900 | 32.46 | | 19-Oct-09 | 32.64 | 32.76 | 32.12 | 32.63 | 127,800 | 32.63 | | 16-Oct-09 | 32.36 | 32.74 | 32.00 | 32.44 | 213,000 | 32.44 | | 15-Oct-09 | 32.12 | 32.72 | 31.83 | 32.54 | 284,600 | 32.54 | | 14-Oct-09 | 32.01 | 32.58 | 31.76 | 32.41 | 379,500 | 32.41 | | 13-Oct-09 | 31.37 | 32.12 | 31.37 | 31.63 | 483,800 | 31.63 | | 12-Oct-09 | 31.09 | 31.90 | 30.96 | 31.55 | 266,700 | 31.55 | | 9-Oct-09 | 31.12 | 31.20 | 30.36 | 31.04 | 250,400 | 31.04 | | 8-Oct-09 | 30.88 | 31.57 | 30.80 | 31.06 | 140,700 | 31.06 | | 7-Oct-09 | 30.86 | 31.14 | 30.65 | 30.80 | 152,300 | 30.80 | | 6-Oct-09 | 30.71 | 31.08 | 30.50 | 30.85 | 268,000 | 30.85 | | 5-Oct-09 | 30.26 | 30.79 | 30.10 | 30.54 | 186,900 | 30.54 | | 2-Oct-09 | 30.15 | 30.84 | 29.95 | 30.07 | 232,500 | 30.07 | | 1-Oct-09 | 31.08 | 31.14 | 30.35 | 30.63 | 326,000 | 30.63 | | 30-Sep-09 | 31.33 | 31.57 | 30.29 | 31.06 | 274,400 | 31.06 | | 30-Sep-09 | $ 0.185 Dividend | | 29-Sep-09 | 30.77 | 32.02 | 30.77 | 31.55 | 348,100 | 31.36 | | 28-Sep-09 | 30.13 | 31.04 | 29.99 | 30.77 | 263,600 | 30.59 | | 25-Sep-09 | 30.56 | 30.56 | 29.85 | 30.10 | 291,900 | 29.92 | | 24-Sep-09 | 30.85 | 31.01 | 30.43 | 30.58 | 153,500 | 30.40 | | 23-Sep-09 | 31.58 | 31.71 | 30.84 | 30.88 | 269,300 | 30.70 | | 22-Sep-09 | 31.14 | 31.81 | 31.14 | 31.40 | 489,200 | 31.22 | | 21-Sep-09 | 31.36 | 31.61 | 30.91 | 31.05 | 460,700 | 30.87 | | 18-Sep-09 | 31.62 | 31.84 | 31.14 | 31.43 | 554,700 | 31.25 | | 17-Sep-09 | 31.15 | 31.88 | 30.87 | 31.62 | 476,200 | 31.43 | | 16-Sep-09 | 30.53 | 32.11 | 30.52 | 31.33 | 385,700 | 31.15 | | 15-Sep-09 | 29.87 | 30.51 | 29.63 | 30.49 | 298,000 | 30.31 | | 14-Sep-09 | 29.19 | 30.01 | 29.06 | 29.88 | 309,600 | 29.70 | | 11-Sep-09 | 29.27 | 29.46 | 28.85 | 29.35 | 252,500 | 29.18 | | 10-Sep-09 | 29.54 | 29.54 | 28.97 | 29.19 | 283,100 | 29.02 | | 9-Sep-09 | 28.60 | 29.82 | 28.58 | 29.57 | 325,100 | 29.40 | | 8-Sep-09 | 28.66 | 28.82 | 28.44 | 28.56 | 210,100 | 28.39 | | 4-Sep-09 | 28.14 | 28.68 | 27.78 | 28.28 | 455,400 | 28.11 | | 3-Sep-09 | 28.14 | 28.14 | 27.41 | 27.97 | 192,400 | 27.81 | | 2-Sep-09 | 28.34 | 28.34 | 27.66 | 27.77 | 268,300 | 27.61 | | 1-Sep-09 | 29.54 | 29.66 | 28.29 | 28.35 | 294,500 | 28.18 | | 31-Aug-09 | 29.86 | 30.07 | 29.35 | 29.50 | 202,400 | 29.33 | | 28-Aug-09 | 30.45 | 30.65 | 29.92 | 30.00 | 369,300 | 29.82 | | 27-Aug-09 | 30.30 | 30.59 | 29.63 | 30.41 | 252,900 | 30.23 | | 26-Aug-09 | 30.04 | 30.37 | 29.90 | 30.24 | 172,400 | 30.06 | | 25-Aug-09 | 30.12 | 30.23 | 29.95 | 30.03 | 387,400 | 29.85 | | * Close price adjusted for dividends and splits. |
|
| |
|