| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 38.93 | 39.07 | 38.37 | 38.69 | 497,000 | 38.69 | | 8-Feb-10 | 39.00 | 39.14 | 38.50 | 38.50 | 326,100 | 38.50 | | 5-Feb-10 | 39.41 | 39.52 | 38.53 | 39.13 | 380,200 | 39.13 | | 4-Feb-10 | 40.35 | 40.72 | 39.43 | 39.46 | 319,000 | 39.46 | | 3-Feb-10 | 40.44 | 40.59 | 40.18 | 40.45 | 286,600 | 40.45 | | 2-Feb-10 | 40.60 | 40.78 | 39.97 | 40.70 | 322,500 | 40.70 | | 1-Feb-10 | 40.69 | 40.87 | 39.99 | 40.66 | 359,300 | 40.66 | | 29-Jan-10 | 40.60 | 40.98 | 40.31 | 40.52 | 420,800 | 40.52 | | 28-Jan-10 | 40.62 | 40.81 | 40.28 | 40.49 | 365,000 | 40.49 | | 27-Jan-10 | 40.23 | 40.64 | 40.00 | 40.60 | 486,500 | 40.60 | | 26-Jan-10 | 40.30 | 40.69 | 40.09 | 40.38 | 303,400 | 40.38 | | 25-Jan-10 | 40.29 | 40.71 | 40.12 | 40.59 | 281,100 | 40.59 | | 22-Jan-10 | 41.07 | 41.07 | 40.07 | 40.12 | 447,400 | 40.12 | | 21-Jan-10 | 41.59 | 42.16 | 40.80 | 41.07 | 419,300 | 41.07 | | 20-Jan-10 | 41.82 | 41.99 | 41.18 | 41.65 | 451,400 | 41.65 | | 19-Jan-10 | 41.67 | 42.14 | 41.50 | 42.12 | 225,100 | 42.12 | | 15-Jan-10 | 42.27 | 42.27 | 41.03 | 41.58 | 440,800 | 41.58 | | 14-Jan-10 | 42.01 | 42.27 | 41.85 | 42.17 | 142,100 | 42.17 | | 13-Jan-10 | 42.12 | 42.28 | 41.65 | 42.19 | 273,900 | 42.19 | | 12-Jan-10 | 41.63 | 42.12 | 41.44 | 41.90 | 280,400 | 41.90 | | 11-Jan-10 | 41.50 | 41.92 | 41.37 | 41.91 | 291,600 | 41.91 | | 8-Jan-10 | 41.60 | 41.60 | 41.17 | 41.53 | 214,600 | 41.53 | | 7-Jan-10 | 42.02 | 42.13 | 41.49 | 41.67 | 262,600 | 41.67 | | 6-Jan-10 | 41.70 | 42.22 | 41.50 | 42.13 | 434,500 | 42.13 | | 5-Jan-10 | 42.11 | 42.12 | 41.53 | 41.76 | 901,600 | 41.76 | | 4-Jan-10 | 42.45 | 42.83 | 42.44 | 42.71 | 279,400 | 42.71 | | 31-Dec-09 | 43.14 | 43.16 | 42.10 | 42.10 | 230,800 | 42.10 | | 30-Dec-09 | 43.00 | 43.32 | 42.80 | 43.06 | 205,800 | 43.06 | | 29-Dec-09 | 43.15 | 43.29 | 42.89 | 43.27 | 236,300 | 43.27 | | 29-Dec-09 | $ 0.465 Dividend | | 28-Dec-09 | 43.29 | 43.39 | 43.05 | 43.39 | 369,400 | 42.93 | | 24-Dec-09 | 42.88 | 43.19 | 42.84 | 43.09 | 126,700 | 42.63 | | 23-Dec-09 | 42.91 | 42.92 | 42.61 | 42.77 | 287,100 | 42.31 | | 22-Dec-09 | 42.97 | 43.14 | 42.64 | 42.71 | 333,100 | 42.25 | | 21-Dec-09 | 42.74 | 43.36 | 42.66 | 43.00 | 426,700 | 42.54 | | 18-Dec-09 | 42.92 | 43.05 | 42.22 | 42.65 | 592,200 | 42.19 | | 17-Dec-09 | 42.60 | 42.67 | 42.19 | 42.62 | 225,000 | 42.16 | | 16-Dec-09 | 42.60 | 42.81 | 42.35 | 42.71 | 356,500 | 42.25 | | 15-Dec-09 | 42.95 | 42.95 | 42.32 | 42.61 | 428,100 | 42.15 | | 14-Dec-09 | 42.50 | 42.99 | 42.47 | 42.95 | 311,500 | 42.49 | | 11-Dec-09 | 42.09 | 42.51 | 41.79 | 42.48 | 308,800 | 42.02 | | 10-Dec-09 | 42.00 | 42.25 | 41.82 | 42.07 | 313,600 | 41.62 | | 9-Dec-09 | 41.50 | 41.95 | 41.33 | 41.75 | 602,800 | 41.30 | | 8-Dec-09 | 40.83 | 41.32 | 40.21 | 41.32 | 484,100 | 40.88 | | 7-Dec-09 | 40.51 | 41.07 | 40.51 | 40.92 | 260,800 | 40.48 | | 4-Dec-09 | 40.67 | 40.85 | 39.87 | 40.42 | 355,600 | 39.99 | | 3-Dec-09 | 40.39 | 40.55 | 40.03 | 40.04 | 277,800 | 39.61 | | 2-Dec-09 | 39.72 | 40.32 | 39.56 | 40.29 | 292,300 | 39.86 | | 1-Dec-09 | 39.50 | 39.78 | 39.28 | 39.74 | 386,100 | 39.31 | | 30-Nov-09 | 39.24 | 39.24 | 38.68 | 39.16 | 354,300 | 38.74 | | 27-Nov-09 | 38.99 | 39.50 | 38.92 | 39.11 | 158,000 | 38.69 | | 25-Nov-09 | 39.38 | 39.96 | 39.38 | 39.85 | 172,300 | 39.42 | | 24-Nov-09 | 39.54 | 39.54 | 38.92 | 39.45 | 234,700 | 39.03 | | 23-Nov-09 | 38.73 | 39.92 | 38.73 | 39.25 | 418,300 | 38.83 | | 20-Nov-09 | 38.80 | 38.84 | 38.24 | 38.57 | 361,700 | 38.16 | | 19-Nov-09 | 39.78 | 40.00 | 38.64 | 38.87 | 493,500 | 38.45 | | 18-Nov-09 | 39.93 | 40.10 | 39.68 | 39.81 | 284,500 | 39.38 | | 17-Nov-09 | 39.74 | 40.21 | 39.65 | 39.98 | 412,100 | 39.55 | | 16-Nov-09 | 39.29 | 39.81 | 39.12 | 39.80 | 355,200 | 39.37 | | 13-Nov-09 | 39.06 | 39.20 | 38.58 | 38.96 | 379,000 | 38.54 | | 12-Nov-09 | 39.13 | 39.50 | 38.86 | 38.91 | 524,700 | 38.49 | | 11-Nov-09 | 39.00 | 39.33 | 38.70 | 39.08 | 447,300 | 38.66 | | 10-Nov-09 | 38.59 | 38.88 | 38.48 | 38.86 | 370,600 | 38.44 | | 9-Nov-09 | 38.70 | 38.98 | 38.34 | 38.78 | 727,500 | 38.36 | | 6-Nov-09 | 38.24 | 38.97 | 38.15 | 38.34 | 431,400 | 37.93 | | 5-Nov-09 | 37.81 | 38.49 | 37.61 | 38.45 | 484,300 | 38.04 | | 4-Nov-09 | 37.77 | 38.00 | 37.50 | 37.54 | 564,500 | 37.14 | | * Close price adjusted for dividends and splits. |
|
| |
|