| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 28.37 | 29.41 | 28.16 | 28.29 | 168,500 | 28.29 | | 20-Nov-09 | 28.35 | 28.57 | 27.57 | 28.01 | 120,000 | 28.01 | | 19-Nov-09 | 29.06 | 29.06 | 28.04 | 28.67 | 186,800 | 28.67 | | 18-Nov-09 | 29.81 | 29.95 | 28.94 | 29.42 | 138,400 | 29.42 | | 17-Nov-09 | 30.08 | 30.14 | 29.64 | 29.86 | 205,400 | 29.86 | | 16-Nov-09 | 29.53 | 30.32 | 29.45 | 30.08 | 271,600 | 30.08 | | 13-Nov-09 | 29.04 | 29.75 | 28.49 | 29.17 | 258,600 | 29.17 | | 12-Nov-09 | 29.20 | 29.53 | 28.35 | 29.00 | 290,900 | 29.00 | | 11-Nov-09 | 29.41 | 29.75 | 28.77 | 29.31 | 131,200 | 29.31 | | 10-Nov-09 | 29.01 | 29.38 | 28.23 | 29.01 | 143,500 | 29.01 | | 9-Nov-09 | 29.54 | 29.93 | 28.85 | 29.26 | 232,400 | 29.26 | | 6-Nov-09 | 28.80 | 30.05 | 28.66 | 29.14 | 197,000 | 29.14 | | 5-Nov-09 | 28.70 | 29.59 | 28.25 | 29.28 | 213,800 | 29.28 | | 4-Nov-09 | 27.99 | 28.83 | 27.57 | 28.47 | 300,800 | 28.47 | | 3-Nov-09 | 26.93 | 27.80 | 26.35 | 27.79 | 383,800 | 27.79 | | 2-Nov-09 | 27.81 | 28.37 | 26.64 | 27.35 | 412,600 | 27.35 | | 30-Oct-09 | 28.99 | 29.02 | 27.00 | 27.67 | 396,200 | 27.67 | | 29-Oct-09 | 28.57 | 29.59 | 28.55 | 29.01 | 335,000 | 29.01 | | 28-Oct-09 | 31.30 | 31.31 | 28.30 | 28.37 | 676,100 | 28.37 | | 27-Oct-09 | 32.77 | 33.56 | 32.55 | 32.79 | 173,700 | 32.79 | | 26-Oct-09 | 33.25 | 34.43 | 32.17 | 32.67 | 194,300 | 32.67 | | 23-Oct-09 | 34.50 | 34.86 | 33.02 | 33.25 | 126,000 | 33.25 | | 22-Oct-09 | 34.13 | 34.70 | 33.08 | 34.25 | 117,400 | 34.25 | | 21-Oct-09 | 34.39 | 35.41 | 34.00 | 34.17 | 163,400 | 34.17 | | 20-Oct-09 | 34.75 | 34.80 | 33.35 | 34.41 | 155,500 | 34.41 | | 19-Oct-09 | 34.23 | 34.90 | 33.66 | 34.64 | 97,800 | 34.64 | | 16-Oct-09 | 34.60 | 34.76 | 33.80 | 33.92 | 186,100 | 33.92 | | 15-Oct-09 | 34.24 | 34.98 | 33.55 | 34.88 | 132,300 | 34.88 | | 14-Oct-09 | 34.00 | 34.25 | 33.53 | 34.25 | 107,100 | 34.25 | | 13-Oct-09 | 33.77 | 33.77 | 32.65 | 33.36 | 103,100 | 33.36 | | 12-Oct-09 | 33.83 | 34.12 | 33.33 | 33.71 | 88,700 | 33.71 | | 9-Oct-09 | 33.64 | 33.96 | 33.06 | 33.68 | 87,300 | 33.68 | | 8-Oct-09 | 33.12 | 34.15 | 32.88 | 33.68 | 141,100 | 33.68 | | 7-Oct-09 | 32.62 | 32.90 | 31.96 | 32.86 | 165,500 | 32.86 | | 6-Oct-09 | 32.23 | 32.94 | 32.13 | 32.72 | 159,900 | 32.72 | | 5-Oct-09 | 31.19 | 32.17 | 31.10 | 31.88 | 141,700 | 31.88 | | 2-Oct-09 | 31.32 | 31.91 | 31.00 | 31.21 | 215,400 | 31.21 | | 1-Oct-09 | 32.69 | 32.91 | 31.75 | 31.78 | 134,000 | 31.78 | | 30-Sep-09 | 33.12 | 33.27 | 32.30 | 32.74 | 168,500 | 32.74 | | 29-Sep-09 | 32.96 | 33.16 | 32.49 | 33.02 | 132,200 | 33.02 | | 28-Sep-09 | 31.98 | 33.09 | 31.46 | 32.78 | 139,100 | 32.78 | | 25-Sep-09 | 31.49 | 32.37 | 31.19 | 31.72 | 152,400 | 31.72 | | 24-Sep-09 | 32.36 | 32.39 | 31.30 | 31.65 | 188,200 | 31.65 | | 23-Sep-09 | 33.02 | 33.25 | 32.26 | 32.30 | 207,900 | 32.30 | | 22-Sep-09 | 32.08 | 32.80 | 31.99 | 32.68 | 182,900 | 32.68 | | 21-Sep-09 | 31.37 | 31.77 | 30.96 | 31.50 | 151,100 | 31.50 | | 18-Sep-09 | 30.98 | 31.43 | 30.85 | 31.43 | 315,600 | 31.43 | | 17-Sep-09 | 30.52 | 30.88 | 30.40 | 30.55 | 160,700 | 30.55 | | 16-Sep-09 | 29.69 | 30.54 | 29.69 | 30.45 | 126,600 | 30.45 | | 15-Sep-09 | 28.75 | 29.67 | 28.51 | 29.65 | 217,700 | 29.65 | | 14-Sep-09 | 28.34 | 28.95 | 28.12 | 28.79 | 266,300 | 28.79 | | 11-Sep-09 | 29.70 | 30.03 | 28.45 | 28.50 | 225,800 | 28.50 | | 10-Sep-09 | 29.43 | 29.75 | 29.09 | 29.50 | 248,700 | 29.50 | | 9-Sep-09 | 29.67 | 30.10 | 28.90 | 29.27 | 227,900 | 29.27 | | 8-Sep-09 | 29.05 | 29.92 | 29.05 | 29.60 | 137,200 | 29.60 | | 4-Sep-09 | 28.33 | 28.85 | 28.00 | 28.71 | 194,400 | 28.71 | | 3-Sep-09 | 28.54 | 28.76 | 28.09 | 28.33 | 161,500 | 28.33 | | 2-Sep-09 | 28.98 | 29.19 | 28.16 | 28.24 | 226,700 | 28.24 | | 1-Sep-09 | 29.69 | 30.49 | 28.88 | 29.00 | 163,900 | 29.00 | | 31-Aug-09 | 30.00 | 30.28 | 29.53 | 29.82 | 119,400 | 29.82 | | 28-Aug-09 | 30.70 | 31.13 | 30.46 | 30.56 | 122,900 | 30.56 | | 27-Aug-09 | 30.30 | 30.59 | 29.11 | 30.48 | 145,100 | 30.48 | | 26-Aug-09 | 30.34 | 30.71 | 29.69 | 30.49 | 129,700 | 30.49 | | 25-Aug-09 | 31.03 | 31.20 | 30.34 | 30.43 | 124,800 | 30.43 | | 24-Aug-09 | 30.67 | 31.12 | 30.44 | 30.86 | 93,700 | 30.86 | | 21-Aug-09 | 30.03 | 30.54 | 29.89 | 30.35 | 174,700 | 30.35 | | * Close price adjusted for dividends and splits. |
|
| |
|