| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 38.21 | 38.84 | 38.09 | 38.60 | 719,900 | 38.60 | | 8-Feb-10 | 38.19 | 38.47 | 37.92 | 37.96 | 721,800 | 37.96 | | 5-Feb-10 | 38.08 | 38.37 | 37.58 | 38.22 | 708,000 | 38.22 | | 4-Feb-10 | 39.17 | 39.23 | 38.10 | 38.23 | 821,300 | 38.23 | | 3-Feb-10 | 39.62 | 40.05 | 39.12 | 39.40 | 1,030,000 | 39.40 | | 2-Feb-10 | 43.69 | 44.34 | 39.25 | 39.45 | 4,015,700 | 39.45 | | 1-Feb-10 | 45.56 | 46.02 | 45.16 | 45.27 | 593,300 | 45.27 | | 29-Jan-10 | 45.15 | 45.96 | 44.77 | 45.33 | 631,000 | 45.33 | | 28-Jan-10 | 45.49 | 45.49 | 44.25 | 44.84 | 338,700 | 44.84 | | 27-Jan-10 | 44.75 | 45.42 | 44.51 | 45.33 | 488,000 | 45.33 | | 26-Jan-10 | 44.42 | 45.13 | 44.25 | 44.70 | 788,700 | 44.70 | | 25-Jan-10 | 44.77 | 45.05 | 44.45 | 44.57 | 189,400 | 44.57 | | 22-Jan-10 | 45.42 | 45.42 | 44.29 | 44.55 | 314,800 | 44.55 | | 21-Jan-10 | 45.81 | 46.18 | 45.12 | 45.42 | 375,700 | 45.42 | | 20-Jan-10 | 45.87 | 46.05 | 45.56 | 45.90 | 321,800 | 45.90 | | 19-Jan-10 | 45.35 | 46.16 | 45.26 | 46.13 | 304,200 | 46.13 | | 15-Jan-10 | 46.18 | 46.26 | 45.20 | 45.32 | 166,200 | 45.32 | | 14-Jan-10 | 44.87 | 46.31 | 44.84 | 46.25 | 374,700 | 46.25 | | 13-Jan-10 | 44.87 | 45.36 | 44.79 | 45.26 | 134,900 | 45.26 | | 12-Jan-10 | 44.88 | 45.14 | 44.48 | 44.68 | 286,200 | 44.68 | | 11-Jan-10 | 45.10 | 45.55 | 44.98 | 45.26 | 257,300 | 45.26 | | 8-Jan-10 | 44.75 | 45.10 | 44.49 | 45.07 | 165,000 | 45.07 | | 7-Jan-10 | 44.66 | 45.02 | 44.39 | 44.99 | 379,100 | 44.99 | | 6-Jan-10 | 44.77 | 44.80 | 44.41 | 44.68 | 202,500 | 44.68 | | 5-Jan-10 | 45.15 | 45.35 | 44.39 | 44.77 | 365,300 | 44.77 | | 4-Jan-10 | 43.99 | 45.38 | 43.52 | 45.36 | 657,300 | 45.36 | | 31-Dec-09 | 43.87 | 43.99 | 43.48 | 43.55 | 168,500 | 43.55 | | 30-Dec-09 | 43.84 | 44.18 | 43.65 | 43.91 | 133,400 | 43.91 | | 29-Dec-09 | 43.75 | 44.25 | 43.48 | 44.00 | 329,500 | 44.00 | | 28-Dec-09 | 43.57 | 43.74 | 43.32 | 43.57 | 287,800 | 43.57 | | 24-Dec-09 | 43.00 | 43.48 | 42.83 | 43.45 | 184,300 | 43.45 | | 23-Dec-09 | 42.68 | 43.08 | 42.56 | 42.96 | 202,900 | 42.96 | | 22-Dec-09 | 43.00 | 43.17 | 41.38 | 42.58 | 865,300 | 42.58 | | 21-Dec-09 | 43.11 | 43.54 | 42.92 | 43.00 | 494,400 | 43.00 | | 18-Dec-09 | 42.79 | 43.04 | 42.70 | 42.80 | 908,500 | 42.80 | | 17-Dec-09 | 43.02 | 43.19 | 42.64 | 42.73 | 288,200 | 42.73 | | 16-Dec-09 | 43.24 | 43.50 | 43.08 | 43.24 | 346,400 | 43.24 | | 15-Dec-09 | 43.58 | 43.65 | 43.09 | 43.15 | 287,700 | 43.15 | | 14-Dec-09 | 43.88 | 44.17 | 43.48 | 43.60 | 214,900 | 43.60 | | 11-Dec-09 | 43.86 | 44.16 | 43.33 | 43.73 | 163,500 | 43.73 | | 10-Dec-09 | 43.17 | 43.87 | 43.03 | 43.77 | 562,500 | 43.77 | | 9-Dec-09 | 43.01 | 43.02 | 42.40 | 42.83 | 308,100 | 42.83 | | 8-Dec-09 | 43.07 | 43.27 | 42.43 | 42.93 | 330,700 | 42.93 | | 7-Dec-09 | 42.68 | 43.31 | 42.68 | 43.25 | 340,500 | 43.25 | | 4-Dec-09 | 42.43 | 43.16 | 42.29 | 42.75 | 377,700 | 42.75 | | 3-Dec-09 | 42.54 | 42.55 | 41.88 | 41.91 | 162,500 | 41.91 | | 2-Dec-09 | 42.55 | 42.82 | 42.34 | 42.50 | 187,000 | 42.50 | | 1-Dec-09 | 42.65 | 42.81 | 42.42 | 42.54 | 521,800 | 42.54 | | 30-Nov-09 | 42.14 | 42.48 | 41.90 | 42.48 | 374,200 | 42.48 | | 27-Nov-09 | 41.63 | 42.37 | 41.55 | 42.06 | 141,200 | 42.06 | | 25-Nov-09 | 42.35 | 42.73 | 42.12 | 42.64 | 176,800 | 42.64 | | 24-Nov-09 | 42.22 | 42.36 | 41.79 | 42.17 | 269,000 | 42.17 | | 23-Nov-09 | 42.20 | 42.61 | 42.20 | 42.35 | 255,700 | 42.35 | | 20-Nov-09 | 42.17 | 42.28 | 41.75 | 41.97 | 306,700 | 41.97 | | 19-Nov-09 | 43.23 | 43.23 | 42.18 | 42.39 | 276,500 | 42.39 | | 18-Nov-09 | 43.75 | 43.76 | 43.33 | 43.57 | 271,200 | 43.57 | | 17-Nov-09 | 43.90 | 43.90 | 43.36 | 43.83 | 245,800 | 43.83 | | 16-Nov-09 | 43.64 | 44.13 | 43.48 | 44.05 | 370,400 | 44.05 | | 13-Nov-09 | 43.51 | 43.87 | 43.14 | 43.66 | 239,600 | 43.66 | | 12-Nov-09 | 43.25 | 43.97 | 43.08 | 43.31 | 354,400 | 43.31 | | 11-Nov-09 | 43.53 | 43.56 | 42.93 | 43.22 | 211,400 | 43.22 | | 10-Nov-09 | 43.31 | 43.64 | 43.21 | 43.31 | 302,400 | 43.31 | | 9-Nov-09 | 43.11 | 43.69 | 43.00 | 43.64 | 279,900 | 43.64 | | 6-Nov-09 | 42.95 | 43.17 | 42.50 | 42.91 | 361,700 | 42.91 | | 5-Nov-09 | 42.41 | 43.15 | 42.28 | 43.15 | 351,900 | 43.15 | | 4-Nov-09 | 42.52 | 42.88 | 42.17 | 42.23 | 348,100 | 42.23 | | * Close price adjusted for dividends and splits. |
|
| |
|