| Date | Open | High | Low | Close | Volume | Adj Close* | | 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 | | 3-Nov-09 | 41.68 | 42.35 | 41.64 | 42.31 | 289,500 | 42.31 | | 2-Nov-09 | 41.75 | 42.33 | 41.50 | 41.80 | 318,000 | 41.80 | | 30-Oct-09 | 42.32 | 42.60 | 41.69 | 41.71 | 378,100 | 41.71 | | 29-Oct-09 | 42.63 | 43.06 | 42.32 | 42.70 | 571,000 | 42.70 | | 28-Oct-09 | 43.21 | 43.43 | 42.10 | 42.30 | 464,500 | 42.30 | | 27-Oct-09 | 43.69 | 43.87 | 43.10 | 43.44 | 448,600 | 43.44 | | 26-Oct-09 | 43.73 | 44.13 | 43.26 | 43.70 | 492,900 | 43.70 | | 23-Oct-09 | 44.46 | 44.46 | 43.36 | 43.73 | 609,300 | 43.73 | | 22-Oct-09 | 43.85 | 44.49 | 43.85 | 44.31 | 521,200 | 44.31 | | 21-Oct-09 | 44.45 | 45.02 | 44.00 | 44.26 | 518,500 | 44.26 | | 20-Oct-09 | 44.00 | 44.27 | 43.73 | 44.11 | 321,800 | 44.11 | | 19-Oct-09 | 44.04 | 44.40 | 43.78 | 43.99 | 409,200 | 43.99 | | 16-Oct-09 | 44.70 | 44.87 | 44.14 | 44.21 | 291,000 | 44.21 | | 15-Oct-09 | 44.42 | 45.09 | 44.36 | 45.09 | 267,000 | 45.09 | | 14-Oct-09 | 44.55 | 44.90 | 44.24 | 44.82 | 409,400 | 44.82 | | 13-Oct-09 | 44.11 | 44.40 | 43.75 | 44.07 | 338,100 | 44.07 | | 12-Oct-09 | 44.09 | 44.31 | 43.99 | 44.15 | 328,800 | 44.15 | | 9-Oct-09 | 44.01 | 44.13 | 43.54 | 44.09 | 280,500 | 44.09 | | 8-Oct-09 | 43.92 | 44.19 | 43.59 | 44.08 | 717,800 | 44.08 | | 7-Oct-09 | 43.07 | 43.61 | 42.91 | 43.60 | 319,300 | 43.60 | | 6-Oct-09 | 43.56 | 43.77 | 43.07 | 43.20 | 514,200 | 43.20 | | 5-Oct-09 | 42.10 | 43.26 | 41.89 | 43.17 | 603,200 | 43.17 | | 2-Oct-09 | 43.42 | 43.42 | 41.71 | 41.83 | 1,101,200 | 41.83 | | 1-Oct-09 | 44.75 | 44.83 | 43.46 | 43.58 | 945,900 | 43.58 | | 30-Sep-09 | 45.62 | 45.91 | 44.55 | 44.80 | 494,000 | 44.80 | | 29-Sep-09 | 45.69 | 46.13 | 45.62 | 45.63 | 309,600 | 45.63 | | 28-Sep-09 | 45.25 | 45.96 | 45.08 | 45.82 | 169,900 | 45.82 | | 25-Sep-09 | 45.94 | 45.94 | 44.81 | 45.21 | 378,100 | 45.21 | | 24-Sep-09 | 46.84 | 46.84 | 45.53 | 45.70 | 330,000 | 45.70 | | 23-Sep-09 | 46.42 | 47.34 | 46.22 | 46.63 | 538,400 | 46.63 | | 22-Sep-09 | 47.30 | 47.30 | 46.37 | 46.42 | 803,700 | 46.42 | | 21-Sep-09 | 46.06 | 46.98 | 46.06 | 46.94 | 269,900 | 46.94 | | 18-Sep-09 | 47.27 | 47.27 | 46.48 | 46.49 | 577,000 | 46.49 | | 17-Sep-09 | 47.09 | 47.49 | 47.07 | 47.12 | 458,200 | 47.12 | | 16-Sep-09 | 46.72 | 47.31 | 46.54 | 47.31 | 408,500 | 47.31 | | 15-Sep-09 | 46.15 | 46.55 | 46.00 | 46.49 | 490,800 | 46.49 | | 14-Sep-09 | 44.90 | 46.11 | 44.84 | 46.11 | 379,600 | 46.11 | | 11-Sep-09 | 45.47 | 45.58 | 44.96 | 45.19 | 269,000 | 45.19 | | 10-Sep-09 | 45.20 | 45.53 | 45.00 | 45.45 | 247,400 | 45.45 | | 9-Sep-09 | 44.71 | 45.36 | 44.60 | 45.26 | 201,600 | 45.26 | | 8-Sep-09 | 45.14 | 45.19 | 44.29 | 44.67 | 214,900 | 44.67 | | 4-Sep-09 | 44.54 | 44.92 | 44.12 | 44.90 | 145,300 | 44.90 | | 3-Sep-09 | 44.59 | 44.82 | 44.03 | 44.58 | 339,800 | 44.58 | | 2-Sep-09 | 44.92 | 45.02 | 44.39 | 44.42 | 240,100 | 44.42 | | 1-Sep-09 | 45.64 | 46.10 | 44.77 | 45.09 | 378,900 | 45.09 | | 31-Aug-09 | 46.28 | 46.32 | 45.58 | 45.81 | 277,600 | 45.81 | | 28-Aug-09 | 47.28 | 47.38 | 46.29 | 46.56 | 198,500 | 46.56 | | 27-Aug-09 | 46.40 | 47.10 | 46.09 | 47.02 | 291,600 | 47.02 | | 26-Aug-09 | 46.69 | 46.80 | 46.37 | 46.58 | 189,600 | 46.58 | | * Close price adjusted for dividends and splits. |
|
| |
|