| Date | Open | High | Low | Close | Volume | Adj Close* | | 30-Nov-09 | 47.50 | 48.38 | 47.23 | 48.37 | 337,300 | 48.37 | | 27-Nov-09 | 46.92 | 48.00 | 46.82 | 47.69 | 66,300 | 47.69 | | 25-Nov-09 | 48.07 | 48.29 | 47.66 | 48.26 | 80,500 | 48.26 | | 24-Nov-09 | 47.96 | 48.15 | 47.70 | 48.07 | 359,300 | 48.07 | | 23-Nov-09 | 48.90 | 49.15 | 48.22 | 48.33 | 106,200 | 48.33 | | 20-Nov-09 | 47.93 | 48.01 | 47.30 | 47.76 | 107,700 | 47.76 | | 19-Nov-09 | 48.12 | 48.22 | 47.40 | 48.04 | 159,700 | 48.04 | | 18-Nov-09 | 48.21 | 48.91 | 48.14 | 48.33 | 67,200 | 48.33 | | 17-Nov-09 | 49.24 | 49.75 | 48.75 | 49.00 | 84,100 | 49.00 | | 16-Nov-09 | 49.40 | 49.80 | 49.20 | 49.59 | 63,200 | 49.59 | | 13-Nov-09 | 48.75 | 49.32 | 48.69 | 49.20 | 73,600 | 49.20 | | 12-Nov-09 | 48.60 | 48.87 | 48.25 | 48.38 | 82,000 | 48.38 | | 11-Nov-09 | 48.55 | 50.19 | 47.92 | 48.80 | 54,600 | 48.80 | | 10-Nov-09 | 49.28 | 49.58 | 49.15 | 49.27 | 93,800 | 49.27 | | 9-Nov-09 | 47.74 | 49.07 | 47.68 | 48.97 | 129,400 | 48.97 | | 6-Nov-09 | 47.00 | 47.36 | 46.89 | 47.14 | 69,200 | 47.14 | | 5-Nov-09 | 46.77 | 47.27 | 46.75 | 47.24 | 116,400 | 47.24 | | 4-Nov-09 | 46.41 | 46.60 | 46.16 | 46.31 | 80,200 | 46.31 | | 3-Nov-09 | 44.09 | 45.83 | 44.00 | 45.74 | 158,500 | 45.74 | | 2-Nov-09 | 46.40 | 46.69 | 45.42 | 45.74 | 134,000 | 45.74 | | 30-Oct-09 | 46.65 | 46.79 | 45.82 | 45.89 | 156,600 | 45.89 | | 29-Oct-09 | 46.70 | 46.81 | 46.16 | 46.67 | 134,700 | 46.67 | | 28-Oct-09 | 46.18 | 46.52 | 45.45 | 45.67 | 227,100 | 45.67 | | 27-Oct-09 | 46.80 | 46.97 | 46.15 | 46.18 | 143,600 | 46.18 | | 26-Oct-09 | 47.04 | 47.18 | 46.63 | 46.65 | 130,300 | 46.65 | | 23-Oct-09 | 47.20 | 47.32 | 46.63 | 46.66 | 175,600 | 46.66 | | 22-Oct-09 | 46.97 | 46.97 | 46.45 | 46.76 | 157,800 | 46.76 | | 21-Oct-09 | 46.97 | 47.17 | 46.59 | 46.70 | 220,000 | 46.70 | | 20-Oct-09 | 46.76 | 47.74 | 46.70 | 46.79 | 160,000 | 46.79 | | 19-Oct-09 | 48.12 | 48.12 | 47.63 | 47.77 | 199,500 | 47.77 | | 16-Oct-09 | 47.03 | 47.75 | 46.92 | 47.63 | 146,300 | 47.63 | | 15-Oct-09 | 47.55 | 47.74 | 47.37 | 47.64 | 154,100 | 47.64 | | 14-Oct-09 | 47.43 | 47.94 | 47.18 | 47.80 | 254,800 | 47.80 | | 13-Oct-09 | 46.87 | 47.50 | 46.60 | 47.10 | 285,300 | 47.10 | | 12-Oct-09 | 46.39 | 47.16 | 46.37 | 47.05 | 139,600 | 47.05 | | 9-Oct-09 | 46.48 | 46.87 | 46.14 | 46.34 | 274,200 | 46.34 | | 8-Oct-09 | 46.56 | 46.68 | 46.35 | 46.47 | 150,700 | 46.47 | | 7-Oct-09 | 46.35 | 46.45 | 45.97 | 46.18 | 149,000 | 46.18 | | 6-Oct-09 | 45.73 | 46.39 | 45.47 | 46.35 | 162,100 | 46.35 | | 5-Oct-09 | 45.42 | 45.58 | 44.69 | 45.38 | 224,600 | 45.38 | | 2-Oct-09 | 45.25 | 45.86 | 45.23 | 45.59 | 139,900 | 45.59 | | 1-Oct-09 | 46.84 | 47.48 | 45.59 | 45.64 | 185,900 | 45.64 | | 30-Sep-09 | 47.13 | 47.22 | 46.21 | 46.87 | 150,600 | 46.87 | | 29-Sep-09 | 47.28 | 47.48 | 46.99 | 47.10 | 147,100 | 47.10 | | 28-Sep-09 | 47.36 | 47.53 | 47.15 | 47.28 | 96,200 | 47.28 | | 25-Sep-09 | 47.43 | 47.70 | 47.17 | 47.35 | 212,700 | 47.35 | | 24-Sep-09 | 47.95 | 48.00 | 47.43 | 47.43 | 168,000 | 47.43 | | 23-Sep-09 | 47.92 | 48.05 | 47.66 | 47.78 | 100,100 | 47.78 | | 22-Sep-09 | 47.85 | 47.98 | 47.72 | 47.87 | 64,000 | 47.87 | | 21-Sep-09 | 48.40 | 48.40 | 47.32 | 47.42 | 45,900 | 47.42 | | 18-Sep-09 | 48.11 | 48.11 | 47.48 | 47.53 | 61,400 | 47.53 | | 17-Sep-09 | 47.68 | 47.85 | 47.47 | 47.77 | 71,500 | 47.77 | | 16-Sep-09 | 46.80 | 47.50 | 46.45 | 47.47 | 85,200 | 47.47 | | 15-Sep-09 | 46.15 | 46.46 | 45.93 | 46.39 | 105,800 | 46.39 | | 14-Sep-09 | 46.02 | 46.45 | 46.00 | 46.27 | 62,100 | 46.27 | | 11-Sep-09 | 46.65 | 46.77 | 46.25 | 46.26 | 50,400 | 46.26 | | 10-Sep-09 | 46.57 | 46.66 | 46.17 | 46.62 | 82,600 | 46.62 | | 9-Sep-09 | 46.86 | 47.12 | 46.60 | 46.72 | 69,300 | 46.72 | | 8-Sep-09 | 47.31 | 47.44 | 46.36 | 46.60 | 145,000 | 46.60 | | 4-Sep-09 | 45.65 | 46.15 | 45.54 | 46.03 | 88,900 | 46.03 | | 3-Sep-09 | 45.06 | 45.57 | 44.92 | 45.50 | 117,500 | 45.50 | | 2-Sep-09 | 45.46 | 45.58 | 44.92 | 45.06 | 111,500 | 45.06 | | 1-Sep-09 | 45.52 | 46.31 | 45.40 | 45.54 | 82,400 | 45.54 | | 31-Aug-09 | 46.61 | 46.61 | 45.92 | 46.11 | 111,300 | 46.11 | | 28-Aug-09 | 46.60 | 46.85 | 46.46 | 46.73 | 63,800 | 46.73 | | 27-Aug-09 | 46.79 | 46.93 | 46.39 | 46.50 | 79,900 | 46.50 | | * Close price adjusted for dividends and splits. |
|
| |
|