| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 42.82 | 42.82 | 42.42 | 42.77 | 34,600 | 42.77 | | 23-Nov-09 | 42.52 | 43.01 | 42.52 | 42.67 | 41,800 | 42.67 | | 20-Nov-09 | 41.65 | 41.80 | 41.50 | 41.67 | 23,700 | 41.67 | | 19-Nov-09 | 42.51 | 42.51 | 41.93 | 42.37 | 36,200 | 42.37 | | 18-Nov-09 | 43.19 | 43.26 | 42.83 | 43.04 | 38,900 | 43.04 | | 17-Nov-09 | 42.93 | 43.01 | 42.49 | 42.86 | 184,800 | 42.86 | | 16-Nov-09 | 43.08 | 43.49 | 42.98 | 43.13 | 36,700 | 43.13 | | 13-Nov-09 | 42.03 | 42.72 | 41.77 | 42.63 | 29,300 | 42.63 | | 12-Nov-09 | 42.52 | 42.81 | 41.89 | 41.89 | 21,900 | 41.89 | | 11-Nov-09 | 42.74 | 43.04 | 42.40 | 42.58 | 35,000 | 42.58 | | 10-Nov-09 | 42.10 | 42.43 | 41.99 | 42.30 | 42,800 | 42.30 | | 9-Nov-09 | 41.80 | 42.50 | 41.80 | 42.42 | 69,400 | 42.42 | | 6-Nov-09 | 40.71 | 41.21 | 40.61 | 40.88 | 40,000 | 40.88 | | 5-Nov-09 | 40.74 | 41.20 | 40.74 | 41.09 | 24,300 | 41.09 | | 4-Nov-09 | 40.18 | 40.60 | 40.05 | 40.27 | 58,400 | 40.27 | | 3-Nov-09 | 39.13 | 39.69 | 38.98 | 39.58 | 54,500 | 39.58 | | 2-Nov-09 | 39.89 | 40.68 | 39.51 | 39.87 | 73,100 | 39.87 | | 30-Oct-09 | 40.98 | 41.16 | 39.53 | 39.66 | 99,500 | 39.66 | | 29-Oct-09 | 40.95 | 41.61 | 40.95 | 41.57 | 26,800 | 41.57 | | 28-Oct-09 | 40.87 | 41.01 | 39.88 | 40.06 | 58,700 | 40.06 | | 27-Oct-09 | 41.61 | 41.77 | 41.00 | 41.19 | 72,800 | 41.19 | | 26-Oct-09 | 42.70 | 43.05 | 41.42 | 41.60 | 56,800 | 41.60 | | 23-Oct-09 | 43.38 | 43.42 | 42.45 | 42.74 | 70,500 | 42.74 | | 22-Oct-09 | 42.90 | 43.47 | 42.46 | 43.41 | 66,500 | 43.41 | | 21-Oct-09 | 42.90 | 43.64 | 42.88 | 42.95 | 41,800 | 42.95 | | 20-Oct-09 | 43.48 | 43.48 | 42.73 | 42.98 | 26,300 | 42.98 | | 19-Oct-09 | 43.10 | 43.49 | 42.91 | 43.38 | 35,900 | 43.38 | | 16-Oct-09 | 43.00 | 43.00 | 42.29 | 42.53 | 99,900 | 42.53 | | 15-Oct-09 | 43.10 | 43.55 | 43.00 | 43.55 | 178,600 | 43.55 | | 14-Oct-09 | 43.08 | 43.50 | 43.04 | 43.50 | 30,700 | 43.50 | | 13-Oct-09 | 42.16 | 42.28 | 41.86 | 42.09 | 26,600 | 42.09 | | 12-Oct-09 | 42.37 | 42.62 | 42.17 | 42.32 | 32,200 | 42.32 | | 9-Oct-09 | 41.67 | 41.86 | 41.56 | 41.81 | 15,800 | 41.81 | | 8-Oct-09 | 41.79 | 42.18 | 41.58 | 41.84 | 55,600 | 41.84 | | 7-Oct-09 | 41.38 | 41.51 | 41.07 | 41.27 | 71,800 | 41.27 | | 6-Oct-09 | 41.08 | 41.64 | 40.94 | 41.43 | 53,200 | 41.43 | | 5-Oct-09 | 39.84 | 40.61 | 39.73 | 40.48 | 48,700 | 40.48 | | 2-Oct-09 | 39.37 | 39.93 | 39.37 | 39.69 | 45,300 | 39.69 | | 1-Oct-09 | 40.85 | 40.91 | 39.91 | 40.08 | 55,200 | 40.08 | | 30-Sep-09 | 41.86 | 41.86 | 40.95 | 41.33 | 70,400 | 41.33 | | 29-Sep-09 | 41.62 | 41.74 | 41.35 | 41.60 | 23,400 | 41.60 | | 28-Sep-09 | 41.25 | 42.00 | 41.25 | 41.86 | 34,200 | 41.86 | | 25-Sep-09 | 40.82 | 41.17 | 40.70 | 40.94 | 44,000 | 40.94 | | 24-Sep-09 | 42.18 | 42.18 | 40.73 | 41.03 | 62,100 | 41.03 | | 23-Sep-09 | 42.15 | 42.52 | 41.60 | 41.62 | 43,300 | 41.62 | | 22-Sep-09 | 42.27 | 42.27 | 41.83 | 42.18 | 28,900 | 42.18 | | 21-Sep-09 | 41.19 | 41.65 | 40.50 | 41.62 | 72,700 | 41.62 | | 18-Sep-09 | 42.23 | 42.23 | 41.83 | 41.96 | 47,400 | 41.96 | | 18-Sep-09 | $ 0.099 Dividend | | 17-Sep-09 | 41.64 | 42.20 | 41.64 | 41.91 | 88,000 | 41.81 | | 16-Sep-09 | 41.76 | 42.17 | 41.63 | 42.16 | 28,100 | 42.06 | | 15-Sep-09 | 40.98 | 41.45 | 40.73 | 41.30 | 91,200 | 41.20 | | 14-Sep-09 | 40.37 | 41.09 | 40.37 | 41.09 | 29,900 | 40.99 | | 11-Sep-09 | 41.09 | 41.14 | 40.60 | 40.79 | 66,600 | 40.69 | | 10-Sep-09 | 40.46 | 40.91 | 40.07 | 40.87 | 41,000 | 40.77 | | 9-Sep-09 | 40.37 | 40.68 | 40.26 | 40.57 | 71,300 | 40.47 | | 8-Sep-09 | 40.05 | 40.05 | 39.66 | 39.76 | 16,400 | 39.67 | | 4-Sep-09 | 38.46 | 39.16 | 38.18 | 39.11 | 71,600 | 39.02 | | 3-Sep-09 | 38.29 | 38.38 | 37.88 | 38.24 | 102,800 | 38.15 | | 2-Sep-09 | 37.48 | 38.17 | 37.48 | 37.97 | 58,700 | 37.88 | | 1-Sep-09 | 38.73 | 39.28 | 37.83 | 37.92 | 49,600 | 37.83 | | 31-Aug-09 | 39.21 | 39.37 | 39.08 | 39.30 | 27,600 | 39.21 | | 28-Aug-09 | 40.09 | 40.19 | 39.49 | 39.50 | 39,200 | 39.41 | | 27-Aug-09 | 39.38 | 39.90 | 38.78 | 39.78 | 107,200 | 39.69 | | 26-Aug-09 | 39.44 | 39.44 | 39.06 | 39.26 | 114,500 | 39.17 | | 25-Aug-09 | 39.52 | 39.78 | 39.34 | 39.44 | 98,600 | 39.35 | | 24-Aug-09 | 39.10 | 39.39 | 38.84 | 38.98 | 47,900 | 38.89 | | * Close price adjusted for dividends and splits. |
|
| |
|