| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 31.94 | 32.32 | 31.54 | 32.18 | 238,300 | 32.18 | | 19-Nov-09 | 32.95 | 32.95 | 32.07 | 32.18 | 156,200 | 32.18 | | 18-Nov-09 | 33.49 | 33.49 | 32.85 | 33.12 | 169,100 | 33.12 | | 17-Nov-09 | 33.53 | 33.70 | 33.07 | 33.51 | 159,300 | 33.51 | | 16-Nov-09 | 32.77 | 33.78 | 32.77 | 33.61 | 156,000 | 33.61 | | 13-Nov-09 | 32.27 | 32.66 | 31.81 | 32.47 | 113,300 | 32.47 | | 12-Nov-09 | 33.06 | 33.29 | 32.13 | 32.20 | 220,100 | 32.20 | | 11-Nov-09 | 33.38 | 33.71 | 32.74 | 33.03 | 168,000 | 33.03 | | 10-Nov-09 | 32.32 | 33.20 | 32.08 | 33.18 | 370,500 | 33.18 | | 9-Nov-09 | 31.64 | 32.63 | 31.64 | 32.41 | 177,900 | 32.41 | | 6-Nov-09 | 31.30 | 31.82 | 31.05 | 31.63 | 195,800 | 31.63 | | 5-Nov-09 | 29.61 | 31.71 | 29.61 | 31.45 | 388,700 | 31.45 | | 4-Nov-09 | 30.14 | 30.30 | 29.28 | 29.43 | 556,300 | 29.43 | | 3-Nov-09 | 31.70 | 32.42 | 29.58 | 29.89 | 781,100 | 29.89 | | 2-Nov-09 | 29.46 | 29.48 | 28.42 | 29.37 | 375,500 | 29.37 | | 30-Oct-09 | 29.50 | 29.59 | 28.58 | 29.01 | 346,500 | 29.01 | | 29-Oct-09 | 29.64 | 30.35 | 29.59 | 29.72 | 243,400 | 29.72 | | 28-Oct-09 | 30.82 | 31.56 | 29.36 | 29.43 | 252,700 | 29.43 | | 27-Oct-09 | 30.89 | 31.10 | 30.13 | 30.78 | 272,700 | 30.78 | | 26-Oct-09 | 31.07 | 31.97 | 30.75 | 30.90 | 210,100 | 30.90 | | 23-Oct-09 | 31.92 | 31.92 | 30.42 | 31.07 | 311,100 | 31.07 | | 22-Oct-09 | 31.25 | 32.00 | 30.56 | 31.97 | 247,400 | 31.97 | | 21-Oct-09 | 31.84 | 32.73 | 31.24 | 31.33 | 224,300 | 31.33 | | 20-Oct-09 | 32.44 | 32.52 | 31.51 | 31.85 | 195,200 | 31.85 | | 19-Oct-09 | 33.11 | 33.29 | 32.37 | 32.48 | 255,000 | 32.48 | | 16-Oct-09 | 32.76 | 33.13 | 32.22 | 32.90 | 148,200 | 32.90 | | 15-Oct-09 | 32.74 | 33.16 | 32.47 | 33.12 | 158,200 | 33.12 | | 14-Oct-09 | 31.97 | 33.10 | 31.74 | 33.10 | 230,100 | 33.10 | | 13-Oct-09 | 32.26 | 32.44 | 30.82 | 31.54 | 178,500 | 31.54 | | 12-Oct-09 | 32.56 | 33.12 | 32.00 | 32.39 | 104,400 | 32.39 | | 9-Oct-09 | 31.98 | 32.60 | 31.83 | 32.52 | 87,700 | 32.52 | | 8-Oct-09 | 31.53 | 32.34 | 31.53 | 31.90 | 226,000 | 31.90 | | 7-Oct-09 | 30.88 | 31.47 | 30.72 | 31.19 | 179,400 | 31.19 | | 6-Oct-09 | 30.16 | 31.24 | 30.16 | 31.10 | 212,300 | 31.10 | | 5-Oct-09 | 29.64 | 29.94 | 29.25 | 29.87 | 220,300 | 29.87 | | 2-Oct-09 | 30.09 | 30.32 | 29.39 | 29.43 | 227,500 | 29.43 | | 1-Oct-09 | 30.24 | 30.93 | 30.02 | 30.38 | 247,900 | 30.38 | | 30-Sep-09 | 30.84 | 31.05 | 30.15 | 30.32 | 301,600 | 30.32 | | 29-Sep-09 | 31.64 | 31.64 | 30.50 | 30.73 | 207,900 | 30.73 | | 28-Sep-09 | 30.62 | 32.00 | 30.52 | 31.51 | 146,200 | 31.51 | | 25-Sep-09 | 31.00 | 31.32 | 30.09 | 30.53 | 138,400 | 30.53 | | 24-Sep-09 | 31.77 | 31.77 | 30.79 | 31.20 | 163,300 | 31.20 | | 23-Sep-09 | 31.94 | 32.14 | 31.70 | 31.72 | 137,700 | 31.72 | | 22-Sep-09 | 32.10 | 32.35 | 31.76 | 31.94 | 137,900 | 31.94 | | 21-Sep-09 | 32.02 | 32.16 | 31.60 | 31.93 | 92,800 | 31.93 | | 18-Sep-09 | 31.08 | 32.53 | 31.08 | 32.27 | 253,800 | 32.27 | | 17-Sep-09 | 32.30 | 32.50 | 31.39 | 31.72 | 245,200 | 31.72 | | 16-Sep-09 | 32.71 | 32.80 | 32.27 | 32.45 | 149,700 | 32.45 | | 15-Sep-09 | 32.24 | 32.81 | 31.75 | 32.50 | 184,100 | 32.50 | | 14-Sep-09 | 31.70 | 32.45 | 31.38 | 32.41 | 150,000 | 32.41 | | 11-Sep-09 | 32.32 | 32.89 | 31.48 | 31.86 | 150,200 | 31.86 | | 10-Sep-09 | 31.45 | 32.20 | 31.30 | 32.18 | 211,500 | 32.18 | | 9-Sep-09 | 31.77 | 32.04 | 31.34 | 31.45 | 361,500 | 31.45 | | 8-Sep-09 | 31.36 | 32.00 | 31.36 | 31.69 | 171,100 | 31.69 | | 4-Sep-09 | 30.43 | 31.38 | 30.23 | 31.16 | 132,100 | 31.16 | | 3-Sep-09 | 29.89 | 30.43 | 29.50 | 30.43 | 197,500 | 30.43 | | 2-Sep-09 | 30.25 | 30.41 | 29.80 | 29.85 | 203,700 | 29.85 | | 1-Sep-09 | 31.07 | 31.97 | 30.14 | 30.33 | 418,900 | 30.33 | | 31-Aug-09 | 31.25 | 31.46 | 30.93 | 31.38 | 669,500 | 31.38 | | 28-Aug-09 | 31.44 | 31.84 | 31.13 | 31.43 | 357,300 | 31.43 | | 27-Aug-09 | 31.55 | 31.55 | 30.50 | 31.06 | 310,300 | 31.06 | | 26-Aug-09 | 31.59 | 31.75 | 30.97 | 31.31 | 258,900 | 31.31 | | 25-Aug-09 | 31.38 | 32.41 | 31.38 | 31.82 | 328,600 | 31.82 | | 24-Aug-09 | 31.19 | 31.55 | 30.76 | 31.36 | 403,100 | 31.36 | | 21-Aug-09 | 29.67 | 31.03 | 29.56 | 31.01 | 334,400 | 31.01 | | 20-Aug-09 | 29.01 | 29.50 | 28.88 | 29.44 | 141,200 | 29.44 | | * Close price adjusted for dividends and splits. |
|
| |
|