| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 39.32 | 39.57 | 39.26 | 39.35 | 26,000 | 39.35 | | 24-Nov-09 | 38.89 | 39.26 | 38.77 | 39.20 | 14,600 | 39.20 | | 23-Nov-09 | 39.63 | 40.00 | 39.30 | 39.30 | 21,400 | 39.30 | | 20-Nov-09 | 38.81 | 38.89 | 38.39 | 38.68 | 19,800 | 38.68 | | 19-Nov-09 | 39.67 | 39.67 | 38.60 | 38.92 | 22,100 | 38.92 | | 18-Nov-09 | 40.08 | 40.15 | 39.75 | 39.98 | 23,800 | 39.98 | | 17-Nov-09 | 40.10 | 40.24 | 39.85 | 40.16 | 15,600 | 40.16 | | 16-Nov-09 | 39.70 | 40.44 | 39.70 | 40.15 | 20,400 | 40.15 | | 13-Nov-09 | 38.67 | 39.15 | 38.24 | 39.05 | 12,100 | 39.05 | | 12-Nov-09 | 39.74 | 39.74 | 38.61 | 38.61 | 9,300 | 38.61 | | 11-Nov-09 | 39.72 | 39.77 | 39.31 | 39.62 | 14,000 | 39.62 | | 10-Nov-09 | 39.56 | 39.68 | 38.89 | 39.27 | 8,000 | 39.27 | | 9-Nov-09 | 38.96 | 39.51 | 38.96 | 39.44 | 12,200 | 39.44 | | 6-Nov-09 | 38.11 | 38.85 | 38.11 | 38.32 | 12,200 | 38.32 | | 5-Nov-09 | 37.80 | 38.60 | 37.80 | 38.57 | 32,200 | 38.57 | | 4-Nov-09 | 38.12 | 38.24 | 37.41 | 37.44 | 26,400 | 37.44 | | 3-Nov-09 | 36.85 | 37.74 | 36.85 | 37.72 | 15,400 | 37.72 | | 2-Nov-09 | 37.52 | 37.65 | 36.40 | 37.09 | 73,600 | 37.09 | | 30-Oct-09 | 38.51 | 38.51 | 37.07 | 37.21 | 228,300 | 37.21 | | 29-Oct-09 | 38.55 | 38.81 | 36.30 | 38.65 | 61,400 | 38.65 | | 28-Oct-09 | 39.19 | 39.31 | 37.43 | 37.71 | 77,000 | 37.71 | | 27-Oct-09 | 40.18 | 40.18 | 39.15 | 39.38 | 13,000 | 39.38 | | 26-Oct-09 | 40.61 | 41.37 | 39.75 | 40.06 | 51,100 | 40.06 | | 23-Oct-09 | 41.67 | 41.67 | 40.51 | 40.53 | 17,100 | 40.53 | | 22-Oct-09 | 40.73 | 41.63 | 40.49 | 41.52 | 18,400 | 41.52 | | 21-Oct-09 | 41.37 | 42.07 | 40.91 | 40.91 | 11,600 | 40.91 | | 20-Oct-09 | 42.04 | 42.04 | 41.12 | 41.41 | 28,200 | 41.41 | | 19-Oct-09 | 41.70 | 42.18 | 41.34 | 42.02 | 19,800 | 42.02 | | 16-Oct-09 | 41.77 | 41.77 | 41.25 | 41.55 | 27,600 | 41.55 | | 15-Oct-09 | 41.45 | 42.07 | 41.45 | 42.03 | 15,300 | 42.03 | | 14-Oct-09 | 41.67 | 41.96 | 41.41 | 41.93 | 9,700 | 41.93 | | 13-Oct-09 | 40.92 | 41.08 | 40.57 | 40.93 | 19,500 | 40.93 | | 12-Oct-09 | 41.42 | 41.53 | 41.05 | 41.13 | 32,600 | 41.13 | | 9-Oct-09 | 40.97 | 41.10 | 40.75 | 41.10 | 11,700 | 41.10 | | 8-Oct-09 | 41.11 | 41.11 | 40.33 | 40.74 | 28,000 | 40.74 | | 7-Oct-09 | 39.89 | 40.17 | 39.85 | 40.15 | 12,700 | 40.15 | | 6-Oct-09 | 39.60 | 40.33 | 39.60 | 39.97 | 15,200 | 39.97 | | 5-Oct-09 | 38.48 | 39.28 | 38.48 | 39.25 | 8,700 | 39.25 | | 2-Oct-09 | 38.12 | 38.62 | 37.56 | 38.35 | 13,100 | 38.35 | | 1-Oct-09 | 40.22 | 40.22 | 38.59 | 38.76 | 47,200 | 38.76 | | 30-Sep-09 | 40.78 | 40.78 | 38.10 | 40.23 | 21,100 | 40.23 | | 29-Sep-09 | 40.81 | 41.01 | 40.65 | 40.91 | 18,400 | 40.91 | | 28-Sep-09 | 39.87 | 40.84 | 39.75 | 40.77 | 25,300 | 40.77 | | 25-Sep-09 | 39.53 | 39.76 | 39.47 | 39.60 | 13,000 | 39.60 | | 24-Sep-09 | 40.81 | 40.81 | 39.63 | 39.91 | 27,900 | 39.91 | | 23-Sep-09 | 41.10 | 41.53 | 40.72 | 40.72 | 10,900 | 40.72 | | 22-Sep-09 | 41.03 | 41.32 | 41.03 | 41.25 | 9,900 | 41.25 | | 21-Sep-09 | 40.39 | 40.80 | 40.32 | 40.68 | 6,100 | 40.68 | | 21-Sep-09 | $ 0.04 Dividend | | 18-Sep-09 | 41.08 | 41.08 | 40.60 | 40.98 | 11,100 | 40.94 | | 17-Sep-09 | 40.98 | 41.36 | 40.57 | 40.77 | 108,100 | 40.73 | | 16-Sep-09 | 40.38 | 40.97 | 40.24 | 40.96 | 11,200 | 40.92 | | 15-Sep-09 | 39.49 | 40.16 | 39.49 | 40.12 | 87,300 | 40.08 | | 14-Sep-09 | 38.79 | 39.56 | 38.28 | 39.56 | 6,700 | 39.52 | | 11-Sep-09 | 39.30 | 39.47 | 39.02 | 39.15 | 14,900 | 39.11 | | 10-Sep-09 | 38.49 | 39.16 | 37.27 | 39.16 | 23,300 | 39.12 | | 9-Sep-09 | 38.00 | 38.62 | 37.38 | 38.47 | 41,000 | 38.43 | | 8-Sep-09 | 37.52 | 37.57 | 37.28 | 37.49 | 12,000 | 37.45 | | 4-Sep-09 | 36.38 | 37.05 | 36.16 | 37.05 | 28,100 | 37.01 | | 3-Sep-09 | 36.15 | 36.38 | 35.67 | 36.38 | 10,200 | 36.34 | | 2-Sep-09 | 35.96 | 36.11 | 35.75 | 36.00 | 9,000 | 35.96 | | 1-Sep-09 | 36.32 | 37.67 | 35.90 | 36.04 | 18,000 | 36.00 | | 31-Aug-09 | 37.27 | 37.27 | 36.90 | 36.97 | 7,700 | 36.93 | | 28-Aug-09 | 38.44 | 38.44 | 37.50 | 37.65 | 13,800 | 37.61 | | 27-Aug-09 | 37.92 | 37.99 | 37.00 | 37.86 | 12,400 | 37.82 | | 26-Aug-09 | 37.75 | 37.90 | 37.54 | 37.85 | 20,400 | 37.81 | | 25-Aug-09 | 37.89 | 38.12 | 37.68 | 37.81 | 17,100 | 37.77 | | * Close price adjusted for dividends and splits. |
|
| |
|