| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 47.34 | 47.96 | 46.71 | 46.99 | 33,000 | 46.99 | | 24-Nov-09 | 46.25 | 47.33 | 45.92 | 47.33 | 98,000 | 47.33 | | 23-Nov-09 | 44.64 | 46.03 | 44.04 | 45.96 | 82,800 | 45.96 | | 20-Nov-09 | 44.45 | 44.72 | 43.80 | 44.10 | 55,800 | 44.10 | | 19-Nov-09 | 45.74 | 45.74 | 44.39 | 44.60 | 65,200 | 44.60 | | 18-Nov-09 | 46.84 | 46.84 | 45.89 | 46.00 | 28,500 | 46.00 | | 17-Nov-09 | 47.09 | 47.32 | 46.78 | 47.02 | 113,700 | 47.02 | | 16-Nov-09 | 46.41 | 47.75 | 45.73 | 47.10 | 138,700 | 47.10 | | 13-Nov-09 | 45.69 | 46.36 | 45.26 | 46.35 | 55,200 | 46.35 | | 12-Nov-09 | 46.36 | 46.36 | 45.13 | 45.32 | 69,300 | 45.32 | | 11-Nov-09 | 45.72 | 46.65 | 45.71 | 46.19 | 76,400 | 46.19 | | 10-Nov-09 | 44.35 | 45.68 | 44.24 | 45.51 | 93,400 | 45.51 | | 9-Nov-09 | 43.93 | 44.56 | 43.66 | 44.55 | 50,300 | 44.55 | | 6-Nov-09 | 43.99 | 44.12 | 43.42 | 43.79 | 51,100 | 43.79 | | 5-Nov-09 | 43.04 | 44.43 | 42.57 | 44.21 | 99,700 | 44.21 | | 5-Nov-09 | $ 0.36 Dividend | | 4-Nov-09 | 42.34 | 43.54 | 42.34 | 43.02 | 100,500 | 42.66 | | 3-Nov-09 | 41.78 | 42.68 | 41.78 | 42.31 | 90,500 | 41.96 | | 2-Nov-09 | 40.89 | 42.15 | 40.51 | 42.13 | 197,800 | 41.78 | | 30-Oct-09 | 42.04 | 42.55 | 42.04 | 42.24 | 119,000 | 41.89 | | 29-Oct-09 | 42.06 | 42.36 | 41.64 | 42.31 | 81,000 | 41.96 | | 28-Oct-09 | 42.67 | 42.92 | 41.75 | 41.89 | 108,500 | 41.54 | | 27-Oct-09 | 43.29 | 43.58 | 42.37 | 42.85 | 134,800 | 42.49 | | 26-Oct-09 | 43.51 | 44.28 | 42.83 | 43.02 | 289,400 | 42.66 | | 23-Oct-09 | 43.05 | 44.98 | 42.16 | 43.35 | 231,900 | 42.99 | | 22-Oct-09 | 42.93 | 43.51 | 42.28 | 43.25 | 228,600 | 42.89 | | 21-Oct-09 | 43.77 | 44.00 | 42.99 | 43.11 | 149,200 | 42.75 | | 20-Oct-09 | 45.00 | 45.07 | 43.66 | 44.00 | 121,200 | 43.63 | | 19-Oct-09 | 45.00 | 45.20 | 44.60 | 44.89 | 169,000 | 44.51 | | 16-Oct-09 | 44.42 | 45.18 | 44.39 | 44.90 | 108,300 | 44.52 | | 15-Oct-09 | 44.32 | 44.80 | 44.32 | 44.61 | 94,000 | 44.24 | | 14-Oct-09 | 44.23 | 44.75 | 44.06 | 44.55 | 179,500 | 44.18 | | 13-Oct-09 | 42.80 | 43.75 | 42.80 | 43.50 | 168,600 | 43.14 | | 12-Oct-09 | 42.41 | 43.15 | 42.41 | 42.90 | 152,300 | 42.54 | | 9-Oct-09 | 40.62 | 42.27 | 40.62 | 42.21 | 116,600 | 41.86 | | 8-Oct-09 | 41.03 | 41.26 | 40.64 | 40.76 | 80,900 | 40.42 | | 7-Oct-09 | 41.07 | 41.25 | 40.54 | 40.88 | 55,200 | 40.54 | | 6-Oct-09 | 41.63 | 41.63 | 40.75 | 40.98 | 88,500 | 40.64 | | 5-Oct-09 | 41.23 | 41.42 | 40.73 | 41.37 | 46,500 | 41.02 | | 2-Oct-09 | 40.86 | 41.80 | 40.83 | 41.22 | 55,900 | 40.88 | | 1-Oct-09 | 41.29 | 41.50 | 41.08 | 41.24 | 106,200 | 40.89 | | 30-Sep-09 | 41.26 | 41.68 | 41.26 | 41.41 | 216,600 | 41.06 | | 29-Sep-09 | 41.61 | 41.61 | 40.99 | 41.45 | 80,900 | 41.10 | | 28-Sep-09 | 41.36 | 42.00 | 41.36 | 41.49 | 74,100 | 41.14 | | 25-Sep-09 | 41.60 | 41.61 | 41.21 | 41.35 | 66,500 | 41.00 | | 24-Sep-09 | 41.60 | 41.94 | 41.05 | 41.58 | 96,100 | 41.23 | | 23-Sep-09 | 41.66 | 42.14 | 41.35 | 41.37 | 108,200 | 41.02 | | 22-Sep-09 | 42.00 | 42.32 | 41.44 | 41.79 | 120,000 | 41.44 | | 21-Sep-09 | 40.36 | 41.69 | 40.36 | 41.60 | 198,900 | 41.25 | | 18-Sep-09 | 40.94 | 40.98 | 40.25 | 40.40 | 133,600 | 40.06 | | 17-Sep-09 | 40.32 | 41.00 | 40.07 | 41.00 | 70,400 | 40.66 | | 16-Sep-09 | 39.35 | 40.49 | 38.88 | 40.48 | 115,700 | 40.14 | | 15-Sep-09 | 40.30 | 40.30 | 39.71 | 40.10 | 111,100 | 39.76 | | 14-Sep-09 | 39.48 | 40.62 | 39.23 | 40.52 | 113,800 | 40.18 | | 11-Sep-09 | 39.80 | 40.25 | 39.54 | 40.11 | 46,800 | 39.77 | | 10-Sep-09 | 39.59 | 40.43 | 39.48 | 39.89 | 61,600 | 39.56 | | 9-Sep-09 | 39.20 | 39.94 | 39.20 | 39.73 | 48,400 | 39.40 | | 8-Sep-09 | 39.44 | 39.95 | 39.11 | 39.33 | 53,700 | 39.00 | | 4-Sep-09 | 39.23 | 39.65 | 38.94 | 39.46 | 49,300 | 39.13 | | 3-Sep-09 | 39.00 | 39.43 | 38.82 | 39.37 | 39,800 | 39.04 | | 2-Sep-09 | 38.44 | 39.14 | 38.17 | 39.01 | 60,300 | 38.68 | | 1-Sep-09 | 38.63 | 39.09 | 38.04 | 38.70 | 96,100 | 38.38 | | 31-Aug-09 | 38.85 | 39.02 | 38.32 | 38.70 | 68,400 | 38.38 | | 28-Aug-09 | 39.36 | 39.53 | 38.90 | 39.06 | 51,300 | 38.73 | | 27-Aug-09 | 39.84 | 39.93 | 38.80 | 39.22 | 64,900 | 38.89 | | 26-Aug-09 | 39.40 | 40.00 | 39.40 | 39.99 | 103,100 | 39.66 | | 25-Aug-09 | 39.37 | 39.50 | 39.00 | 39.26 | 72,700 | 38.93 | | * Close price adjusted for dividends and splits. |
|
| |
|