| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 34.78 | 35.00 | 34.26 | 34.95 | 143,000 | 34.95 | | 23-Nov-09 | 34.51 | 35.27 | 34.34 | 34.66 | 108,500 | 34.66 | | 20-Nov-09 | 34.08 | 34.45 | 34.00 | 34.19 | 289,600 | 34.19 | | 19-Nov-09 | 34.70 | 34.73 | 33.94 | 34.16 | 309,600 | 34.16 | | 18-Nov-09 | 35.23 | 35.23 | 34.68 | 35.02 | 172,800 | 35.02 | | 17-Nov-09 | 34.73 | 35.19 | 34.57 | 35.10 | 181,800 | 35.10 | | 16-Nov-09 | 34.48 | 35.25 | 33.96 | 34.96 | 273,500 | 34.96 | | 13-Nov-09 | 34.54 | 34.68 | 33.76 | 34.18 | 343,500 | 34.18 | | 12-Nov-09 | 33.95 | 34.69 | 33.44 | 34.55 | 384,700 | 34.55 | | 11-Nov-09 | 33.54 | 33.93 | 32.84 | 33.90 | 201,300 | 33.90 | | 10-Nov-09 | 33.68 | 34.06 | 33.00 | 33.18 | 169,200 | 33.18 | | 9-Nov-09 | 33.33 | 34.06 | 33.09 | 33.46 | 284,300 | 33.46 | | 6-Nov-09 | 32.85 | 33.26 | 32.29 | 32.77 | 302,300 | 32.77 | | 5-Nov-09 | 32.22 | 33.50 | 32.21 | 33.12 | 405,600 | 33.12 | | 4-Nov-09 | 33.73 | 34.15 | 31.59 | 32.16 | 766,200 | 32.16 | | 3-Nov-09 | 31.21 | 32.36 | 31.00 | 32.35 | 233,200 | 32.35 | | 2-Nov-09 | 31.20 | 31.73 | 31.11 | 31.50 | 153,800 | 31.50 | | 30-Oct-09 | 31.65 | 31.90 | 31.00 | 31.37 | 244,100 | 31.37 | | 29-Oct-09 | 31.60 | 32.09 | 31.13 | 31.94 | 200,600 | 31.94 | | 28-Oct-09 | 31.86 | 32.33 | 31.26 | 31.28 | 319,100 | 31.28 | | 27-Oct-09 | 31.93 | 32.30 | 31.55 | 32.02 | 287,600 | 32.02 | | 26-Oct-09 | 31.56 | 32.18 | 31.22 | 31.70 | 243,500 | 31.70 | | 23-Oct-09 | 31.88 | 32.41 | 31.12 | 31.38 | 285,600 | 31.38 | | 22-Oct-09 | 31.23 | 31.70 | 30.82 | 31.53 | 280,900 | 31.53 | | 21-Oct-09 | 30.59 | 32.60 | 30.11 | 31.10 | 290,900 | 31.10 | | 20-Oct-09 | 30.87 | 30.98 | 30.21 | 30.50 | 100,900 | 30.50 | | 19-Oct-09 | 30.85 | 31.03 | 30.53 | 30.72 | 176,300 | 30.72 | | 16-Oct-09 | 31.24 | 31.27 | 30.50 | 30.61 | 226,900 | 30.61 | | 15-Oct-09 | 30.79 | 31.35 | 30.78 | 31.34 | 270,000 | 31.34 | | 14-Oct-09 | 30.32 | 31.08 | 30.01 | 31.07 | 237,100 | 31.07 | | 13-Oct-09 | 30.00 | 30.13 | 29.79 | 30.11 | 101,900 | 30.11 | | 12-Oct-09 | 29.86 | 30.41 | 29.83 | 29.89 | 150,700 | 29.89 | | 9-Oct-09 | 29.13 | 29.86 | 29.06 | 29.75 | 204,900 | 29.75 | | 8-Oct-09 | 29.04 | 29.21 | 28.47 | 28.99 | 500,800 | 28.99 | | 7-Oct-09 | 28.66 | 29.00 | 28.23 | 28.96 | 243,600 | 28.96 | | 6-Oct-09 | 28.26 | 28.73 | 28.10 | 28.68 | 129,700 | 28.68 | | 5-Oct-09 | 28.26 | 28.26 | 27.96 | 28.15 | 242,400 | 28.15 | | 2-Oct-09 | 28.44 | 28.56 | 28.00 | 28.07 | 145,100 | 28.07 | | 1-Oct-09 | 28.88 | 29.09 | 28.43 | 28.44 | 136,600 | 28.44 | | 30-Sep-09 | 29.58 | 29.67 | 28.74 | 29.15 | 250,200 | 29.15 | | 29-Sep-09 | 30.14 | 30.41 | 29.59 | 29.65 | 227,900 | 29.65 | | 28-Sep-09 | 29.99 | 30.66 | 29.65 | 30.03 | 125,400 | 30.03 | | 25-Sep-09 | 29.70 | 29.82 | 29.16 | 29.75 | 243,500 | 29.75 | | 24-Sep-09 | 28.87 | 30.06 | 27.70 | 29.75 | 379,700 | 29.75 | | 23-Sep-09 | 30.98 | 31.17 | 30.57 | 30.72 | 208,900 | 30.72 | | 22-Sep-09 | 30.81 | 31.14 | 30.58 | 30.85 | 264,500 | 30.85 | | 21-Sep-09 | 30.10 | 30.82 | 30.01 | 30.78 | 187,500 | 30.78 | | 18-Sep-09 | 29.49 | 30.24 | 29.38 | 30.17 | 423,600 | 30.17 | | 17-Sep-09 | 29.31 | 29.57 | 29.01 | 29.35 | 156,300 | 29.35 | | 16-Sep-09 | 28.60 | 29.25 | 27.88 | 29.23 | 238,300 | 29.23 | | 15-Sep-09 | 28.84 | 29.25 | 28.55 | 28.67 | 178,300 | 28.67 | | 14-Sep-09 | 28.50 | 29.13 | 28.30 | 29.02 | 183,900 | 29.02 | | 11-Sep-09 | 28.35 | 28.69 | 27.71 | 28.31 | 170,000 | 28.31 | | 10-Sep-09 | 28.42 | 28.42 | 27.26 | 28.23 | 273,600 | 28.23 | | 9-Sep-09 | 28.93 | 29.11 | 28.56 | 29.03 | 148,800 | 29.03 | | 8-Sep-09 | 28.65 | 28.74 | 28.10 | 28.74 | 147,900 | 28.74 | | 4-Sep-09 | 28.53 | 28.70 | 28.02 | 28.46 | 155,400 | 28.46 | | 3-Sep-09 | 28.51 | 28.55 | 27.86 | 28.50 | 104,100 | 28.50 | | 2-Sep-09 | 28.47 | 28.85 | 28.14 | 28.23 | 123,500 | 28.23 | | 1-Sep-09 | 28.53 | 29.13 | 28.35 | 28.62 | 232,300 | 28.62 | | 31-Aug-09 | 29.10 | 29.66 | 28.42 | 28.56 | 253,300 | 28.56 | | 28-Aug-09 | 29.71 | 29.91 | 28.77 | 29.02 | 208,300 | 29.02 | | 27-Aug-09 | 30.00 | 30.00 | 29.44 | 29.65 | 196,400 | 29.65 | | 26-Aug-09 | 29.90 | 30.16 | 29.63 | 29.94 | 205,800 | 29.94 | | 25-Aug-09 | 30.18 | 30.25 | 29.77 | 29.95 | 271,000 | 29.95 | | 24-Aug-09 | 30.37 | 30.46 | 29.74 | 30.28 | 295,800 | 30.28 | | * Close price adjusted for dividends and splits. |
|
| |
|