| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 30.93 | 31.25 | 30.25 | 30.41 | 526,500 | 30.41 | | 19-Nov-09 | 32.02 | 32.04 | 30.97 | 31.08 | 198,100 | 31.08 | | 18-Nov-09 | 32.00 | 32.04 | 31.68 | 32.03 | 152,100 | 32.03 | | 17-Nov-09 | 32.24 | 32.47 | 31.92 | 32.04 | 206,200 | 32.04 | | 16-Nov-09 | 31.93 | 32.54 | 31.86 | 32.38 | 198,500 | 32.38 | | 13-Nov-09 | 31.98 | 31.99 | 31.51 | 31.73 | 205,000 | 31.73 | | 12-Nov-09 | 32.34 | 32.54 | 31.77 | 31.84 | 164,200 | 31.84 | | 11-Nov-09 | 31.89 | 32.38 | 31.77 | 32.27 | 110,600 | 32.27 | | 10-Nov-09 | 32.17 | 32.52 | 31.76 | 31.84 | 86,800 | 31.84 | | 9-Nov-09 | 32.36 | 32.72 | 32.28 | 32.40 | 155,000 | 32.40 | | 6-Nov-09 | 32.00 | 32.73 | 31.95 | 32.29 | 73,000 | 32.29 | | 5-Nov-09 | 31.65 | 32.38 | 31.32 | 32.24 | 116,700 | 32.24 | | 4-Nov-09 | 32.29 | 32.35 | 31.38 | 31.44 | 147,400 | 31.44 | | 3-Nov-09 | 31.86 | 32.29 | 31.60 | 32.29 | 194,800 | 32.29 | | 2-Nov-09 | 32.11 | 32.39 | 31.70 | 32.06 | 232,400 | 32.06 | | 30-Oct-09 | 32.70 | 32.88 | 31.79 | 32.12 | 287,100 | 32.12 | | 29-Oct-09 | 32.75 | 33.12 | 32.35 | 32.93 | 220,400 | 32.93 | | 28-Oct-09 | 32.68 | 33.11 | 32.17 | 32.20 | 1,260,900 | 32.20 | | 27-Oct-09 | 33.26 | 33.45 | 32.78 | 32.87 | 257,200 | 32.87 | | 26-Oct-09 | 33.05 | 33.68 | 32.78 | 33.22 | 282,700 | 33.22 | | 23-Oct-09 | 33.72 | 33.90 | 32.85 | 33.08 | 145,500 | 33.08 | | 22-Oct-09 | 33.78 | 33.82 | 33.44 | 33.67 | 188,400 | 33.67 | | 21-Oct-09 | 33.89 | 34.48 | 33.69 | 33.70 | 209,100 | 33.70 | | 20-Oct-09 | 34.08 | 34.43 | 33.75 | 33.90 | 124,000 | 33.90 | | 19-Oct-09 | 33.22 | 34.28 | 32.98 | 34.16 | 459,100 | 34.16 | | 16-Oct-09 | 33.59 | 33.77 | 32.81 | 33.01 | 433,300 | 33.01 | | 15-Oct-09 | 33.94 | 34.00 | 33.45 | 33.62 | 325,100 | 33.62 | | 14-Oct-09 | 32.53 | 34.27 | 32.50 | 34.21 | 501,100 | 34.21 | | 13-Oct-09 | 32.58 | 32.63 | 31.90 | 32.23 | 449,100 | 32.23 | | 12-Oct-09 | 32.24 | 32.33 | 31.74 | 31.93 | 110,900 | 31.93 | | 9-Oct-09 | 31.98 | 32.32 | 31.93 | 32.29 | 143,600 | 32.29 | | 8-Oct-09 | 32.28 | 32.49 | 31.85 | 32.03 | 225,800 | 32.03 | | 7-Oct-09 | 32.29 | 32.44 | 31.92 | 32.08 | 277,100 | 32.08 | | 6-Oct-09 | 32.17 | 32.27 | 32.06 | 32.25 | 255,000 | 32.25 | | 5-Oct-09 | 32.51 | 32.60 | 32.00 | 32.11 | 267,300 | 32.11 | | 2-Oct-09 | 33.06 | 33.10 | 32.26 | 32.34 | 279,500 | 32.34 | | 1-Oct-09 | 33.25 | 33.46 | 33.00 | 33.03 | 330,100 | 33.03 | | 30-Sep-09 | 33.35 | 33.84 | 33.05 | 33.22 | 442,100 | 33.22 | | 29-Sep-09 | 34.04 | 34.30 | 32.96 | 33.24 | 490,200 | 33.24 | | 28-Sep-09 | 34.34 | 34.52 | 33.86 | 34.01 | 230,000 | 34.01 | | 25-Sep-09 | 35.06 | 35.22 | 33.54 | 34.11 | 792,300 | 34.11 | | 24-Sep-09 | 35.50 | 36.74 | 35.47 | 36.07 | 1,220,000 | 36.07 | | 23-Sep-09 | 34.10 | 34.42 | 33.90 | 34.08 | 330,000 | 34.08 | | 22-Sep-09 | 34.60 | 34.60 | 33.89 | 34.15 | 470,800 | 34.15 | | 21-Sep-09 | 34.52 | 34.73 | 34.23 | 34.37 | 349,700 | 34.37 | | 18-Sep-09 | 34.51 | 34.83 | 33.66 | 34.57 | 364,100 | 34.57 | | 17-Sep-09 | 34.62 | 34.85 | 34.18 | 34.50 | 264,800 | 34.50 | | 16-Sep-09 | 34.99 | 34.99 | 34.27 | 34.54 | 497,100 | 34.54 | | 15-Sep-09 | 34.66 | 35.13 | 34.57 | 34.86 | 143,700 | 34.86 | | 14-Sep-09 | 34.13 | 34.86 | 34.04 | 34.79 | 202,100 | 34.79 | | 11-Sep-09 | 34.82 | 35.05 | 34.22 | 34.43 | 196,400 | 34.43 | | 10-Sep-09 | 34.56 | 34.90 | 34.27 | 34.90 | 273,300 | 34.90 | | 9-Sep-09 | 34.34 | 35.13 | 34.28 | 34.63 | 211,600 | 34.63 | | 8-Sep-09 | 34.14 | 34.49 | 33.53 | 34.25 | 280,700 | 34.25 | | 4-Sep-09 | 33.55 | 34.06 | 33.37 | 34.06 | 126,800 | 34.06 | | 3-Sep-09 | 33.29 | 33.71 | 33.25 | 33.69 | 98,500 | 33.69 | | 2-Sep-09 | 33.39 | 33.65 | 33.16 | 33.26 | 187,100 | 33.26 | | 1-Sep-09 | 34.01 | 34.73 | 33.28 | 33.47 | 263,400 | 33.47 | | 31-Aug-09 | 34.38 | 34.44 | 34.00 | 34.11 | 266,400 | 34.11 | | 28-Aug-09 | 34.83 | 35.16 | 34.39 | 34.49 | 187,900 | 34.49 | | 27-Aug-09 | 34.64 | 34.84 | 34.29 | 34.78 | 126,600 | 34.78 | | 26-Aug-09 | 34.34 | 34.89 | 34.24 | 34.45 | 147,500 | 34.45 | | 25-Aug-09 | 35.20 | 35.44 | 34.25 | 34.43 | 223,200 | 34.43 | | 24-Aug-09 | 35.11 | 35.48 | 34.97 | 35.00 | 270,600 | 35.00 | | 21-Aug-09 | 34.56 | 35.31 | 34.27 | 35.07 | 354,100 | 35.07 | | 20-Aug-09 | 33.60 | 34.18 | 33.60 | 34.17 | 370,300 | 34.17 | | * Close price adjusted for dividends and splits. |
|
| |
|