| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 29.69 | 29.92 | 29.57 | 29.66 | 329,700 | 29.66 | | 9-Dec-09 | 30.51 | 30.60 | 29.58 | 29.69 | 352,100 | 29.69 | | 8-Dec-09 | 30.75 | 30.89 | 30.27 | 30.37 | 372,000 | 30.37 | | 7-Dec-09 | 31.00 | 31.38 | 30.84 | 31.09 | 352,500 | 31.09 | | 4-Dec-09 | 31.79 | 31.93 | 31.04 | 31.30 | 209,800 | 31.30 | | 3-Dec-09 | 31.61 | 31.82 | 31.40 | 31.49 | 199,900 | 31.49 | | 2-Dec-09 | 31.93 | 32.07 | 31.52 | 31.68 | 286,200 | 31.68 | | 1-Dec-09 | 31.84 | 32.29 | 31.84 | 31.88 | 309,300 | 31.88 | | 30-Nov-09 | 31.10 | 31.80 | 30.99 | 31.51 | 346,000 | 31.51 | | 27-Nov-09 | 30.79 | 31.35 | 30.37 | 31.16 | 452,600 | 31.16 | | 25-Nov-09 | 31.39 | 31.95 | 30.80 | 31.81 | 666,400 | 31.81 | | 24-Nov-09 | 31.84 | 31.85 | 31.08 | 31.26 | 499,400 | 31.26 | | 23-Nov-09 | 32.47 | 32.60 | 31.62 | 31.89 | 568,900 | 31.89 | | 20-Nov-09 | 31.62 | 32.00 | 31.53 | 31.81 | 1,386,600 | 31.81 | | 19-Nov-09 | 32.44 | 32.52 | 31.80 | 32.06 | 259,400 | 32.06 | | 18-Nov-09 | 32.78 | 32.95 | 32.42 | 32.52 | 262,900 | 32.52 | | 17-Nov-09 | 32.22 | 32.69 | 32.00 | 32.64 | 357,300 | 32.64 | | 16-Nov-09 | 31.59 | 32.40 | 31.50 | 32.23 | 355,900 | 32.23 | | 13-Nov-09 | 31.52 | 31.58 | 31.16 | 31.24 | 404,500 | 31.24 | | 12-Nov-09 | 31.95 | 32.06 | 31.50 | 31.57 | 212,200 | 31.57 | | 11-Nov-09 | 32.13 | 32.45 | 32.08 | 32.29 | 357,800 | 32.29 | | 10-Nov-09 | 32.36 | 32.37 | 31.51 | 31.97 | 192,500 | 31.97 | | 9-Nov-09 | 31.71 | 32.50 | 31.65 | 32.20 | 341,300 | 32.20 | | 6-Nov-09 | 31.77 | 31.82 | 31.10 | 31.45 | 364,900 | 31.45 | | 5-Nov-09 | 32.28 | 32.31 | 31.95 | 32.17 | 300,400 | 32.17 | | 4-Nov-09 | 32.34 | 32.46 | 32.00 | 32.28 | 301,100 | 32.28 | | 3-Nov-09 | 31.14 | 32.18 | 31.08 | 32.18 | 307,900 | 32.18 | | 2-Nov-09 | 31.22 | 31.60 | 31.04 | 31.46 | 397,100 | 31.46 | | 30-Oct-09 | 31.92 | 31.98 | 29.61 | 31.11 | 774,200 | 31.11 | | 29-Oct-09 | 31.73 | 32.24 | 31.55 | 32.20 | 978,300 | 32.20 | | 28-Oct-09 | 31.98 | 32.08 | 31.07 | 31.26 | 479,200 | 31.26 | | 27-Oct-09 | 32.19 | 32.48 | 31.82 | 32.12 | 1,528,300 | 32.12 | | 26-Oct-09 | 32.96 | 33.30 | 31.87 | 32.00 | 620,000 | 32.00 | | 23-Oct-09 | 33.55 | 33.55 | 32.70 | 32.87 | 535,400 | 32.87 | | 22-Oct-09 | 33.46 | 33.46 | 32.86 | 33.24 | 395,600 | 33.24 | | 21-Oct-09 | 32.17 | 33.72 | 32.17 | 33.39 | 884,400 | 33.39 | | 20-Oct-09 | 32.80 | 32.99 | 32.33 | 32.68 | 462,700 | 32.68 | | 19-Oct-09 | 32.41 | 32.80 | 32.29 | 32.74 | 601,100 | 32.74 | | 16-Oct-09 | 32.00 | 32.68 | 31.93 | 32.55 | 402,200 | 32.55 | | 15-Oct-09 | 31.40 | 32.10 | 31.16 | 31.94 | 437,400 | 31.94 | | 14-Oct-09 | 31.35 | 31.63 | 31.20 | 31.45 | 591,700 | 31.45 | | 13-Oct-09 | 30.95 | 31.23 | 30.65 | 31.07 | 734,600 | 31.07 | | 12-Oct-09 | 31.03 | 31.03 | 30.54 | 30.94 | 464,900 | 30.94 | | 9-Oct-09 | 30.55 | 30.66 | 30.08 | 30.32 | 373,900 | 30.32 | | 8-Oct-09 | 29.76 | 30.57 | 29.65 | 30.51 | 557,800 | 30.51 | | 7-Oct-09 | 30.28 | 30.41 | 29.37 | 29.60 | 815,900 | 29.60 | | 6-Oct-09 | 29.49 | 30.30 | 29.45 | 30.22 | 488,000 | 30.22 | | 5-Oct-09 | 29.50 | 29.58 | 28.76 | 29.42 | 660,800 | 29.42 | | 2-Oct-09 | 29.99 | 30.50 | 28.75 | 29.07 | 6,632,800 | 29.07 | | 1-Oct-09 | 29.48 | 30.29 | 29.37 | 30.15 | 540,100 | 30.15 | | 30-Sep-09 | 29.00 | 29.92 | 28.67 | 29.68 | 463,900 | 29.68 | | 29-Sep-09 | 28.60 | 29.13 | 28.39 | 28.62 | 406,700 | 28.62 | | 28-Sep-09 | 29.32 | 29.33 | 28.50 | 28.74 | 378,700 | 28.74 | | 25-Sep-09 | 29.17 | 29.25 | 28.50 | 29.25 | 307,100 | 29.25 | | 24-Sep-09 | 29.80 | 29.80 | 28.90 | 29.31 | 303,000 | 29.31 | | 23-Sep-09 | 30.04 | 30.07 | 29.25 | 30.00 | 778,700 | 30.00 | | 22-Sep-09 | 29.90 | 30.29 | 29.70 | 30.12 | 384,400 | 30.12 | | 21-Sep-09 | 29.91 | 29.91 | 29.13 | 29.41 | 414,700 | 29.41 | | 18-Sep-09 | 30.27 | 30.28 | 29.90 | 29.92 | 337,600 | 29.92 | | 17-Sep-09 | 30.26 | 30.50 | 29.78 | 29.87 | 759,200 | 29.87 | | 16-Sep-09 | 30.20 | 30.38 | 30.01 | 30.18 | 596,500 | 30.18 | | 15-Sep-09 | 30.19 | 30.37 | 29.75 | 30.15 | 552,900 | 30.15 | | 14-Sep-09 | 29.64 | 30.12 | 29.18 | 30.12 | 311,700 | 30.12 | | 11-Sep-09 | 30.30 | 30.45 | 29.55 | 29.71 | 613,000 | 29.71 | | 10-Sep-09 | 29.64 | 30.28 | 29.48 | 30.20 | 316,300 | 30.20 | | 9-Sep-09 | 29.63 | 30.00 | 29.40 | 29.86 | 301,900 | 29.86 | | * Close price adjusted for dividends and splits. |
|
| |
|