| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 24.71 | 25.69 | 24.71 | 25.56 | 171,300 | 25.56 | | 25-Nov-09 | 26.18 | 26.19 | 26.02 | 26.17 | 177,400 | 26.17 | | 24-Nov-09 | 26.07 | 26.08 | 25.77 | 26.06 | 415,500 | 26.06 | | 23-Nov-09 | 26.33 | 26.34 | 26.00 | 26.15 | 243,800 | 26.15 | | 20-Nov-09 | 25.65 | 25.84 | 25.51 | 25.82 | 137,700 | 25.82 | | 19-Nov-09 | 26.08 | 26.08 | 25.65 | 25.85 | 364,000 | 25.85 | | 18-Nov-09 | 26.70 | 26.70 | 26.20 | 26.35 | 459,800 | 26.35 | | 17-Nov-09 | 26.68 | 26.94 | 26.59 | 26.91 | 662,000 | 26.91 | | 16-Nov-09 | 26.55 | 26.91 | 26.55 | 26.81 | 495,400 | 26.81 | | 13-Nov-09 | 26.17 | 26.34 | 26.04 | 26.26 | 249,500 | 26.26 | | 12-Nov-09 | 25.91 | 26.36 | 25.84 | 25.93 | 431,300 | 25.93 | | 11-Nov-09 | 26.12 | 26.12 | 25.83 | 25.91 | 252,900 | 25.91 | | 10-Nov-09 | 25.62 | 25.70 | 25.41 | 25.69 | 246,800 | 25.69 | | 9-Nov-09 | 25.59 | 25.92 | 25.34 | 25.92 | 300,600 | 25.92 | | 6-Nov-09 | 24.97 | 25.24 | 24.80 | 25.12 | 127,300 | 25.12 | | 5-Nov-09 | 24.96 | 25.19 | 24.76 | 25.19 | 307,400 | 25.19 | | 4-Nov-09 | 24.68 | 25.05 | 24.53 | 24.64 | 320,100 | 24.64 | | 3-Nov-09 | 23.85 | 24.30 | 23.70 | 24.30 | 132,700 | 24.30 | | 2-Nov-09 | 24.09 | 24.45 | 23.85 | 24.22 | 316,700 | 24.22 | | 30-Oct-09 | 24.43 | 24.44 | 23.44 | 23.62 | 447,600 | 23.62 | | 29-Oct-09 | 24.08 | 24.61 | 24.06 | 24.61 | 305,600 | 24.61 | | 28-Oct-09 | 24.50 | 24.54 | 23.77 | 24.00 | 460,000 | 24.00 | | 27-Oct-09 | 25.08 | 25.18 | 24.72 | 24.75 | 315,100 | 24.75 | | 26-Oct-09 | 25.48 | 25.70 | 24.97 | 25.06 | 283,400 | 25.06 | | 23-Oct-09 | 25.74 | 25.78 | 25.17 | 25.35 | 441,900 | 25.35 | | 22-Oct-09 | 25.17 | 25.61 | 25.12 | 25.61 | 179,800 | 25.61 | | 21-Oct-09 | 25.20 | 25.66 | 25.14 | 25.18 | 500,400 | 25.18 | | 20-Oct-09 | 25.55 | 25.55 | 24.97 | 25.14 | 286,400 | 25.14 | | 19-Oct-09 | 24.91 | 25.38 | 24.91 | 25.30 | 226,300 | 25.30 | | 16-Oct-09 | 24.66 | 24.66 | 24.26 | 24.49 | 153,300 | 24.49 | | 15-Oct-09 | 24.85 | 25.03 | 24.77 | 25.03 | 185,500 | 25.03 | | 14-Oct-09 | 24.82 | 25.07 | 24.71 | 25.03 | 283,800 | 25.03 | | 13-Oct-09 | 24.30 | 24.38 | 24.07 | 24.35 | 148,300 | 24.35 | | 12-Oct-09 | 24.62 | 24.62 | 24.16 | 24.26 | 151,400 | 24.26 | | 9-Oct-09 | 24.44 | 24.56 | 24.36 | 24.47 | 205,200 | 24.47 | | 8-Oct-09 | 24.52 | 24.60 | 24.33 | 24.41 | 239,300 | 24.41 | | 7-Oct-09 | 24.16 | 24.23 | 24.01 | 24.19 | 235,500 | 24.19 | | 6-Oct-09 | 23.71 | 24.10 | 23.61 | 24.02 | 396,000 | 24.02 | | 5-Oct-09 | 22.77 | 23.20 | 22.69 | 23.15 | 135,700 | 23.15 | | 2-Oct-09 | 22.53 | 22.92 | 22.31 | 22.55 | 419,100 | 22.55 | | 1-Oct-09 | 23.39 | 23.53 | 22.71 | 22.75 | 273,200 | 22.75 | | 30-Sep-09 | 23.64 | 23.75 | 23.19 | 23.52 | 176,300 | 23.52 | | 29-Sep-09 | 23.50 | 23.73 | 23.45 | 23.68 | 122,700 | 23.68 | | 28-Sep-09 | 23.31 | 23.66 | 23.16 | 23.53 | 186,200 | 23.53 | | 25-Sep-09 | 23.62 | 23.72 | 23.35 | 23.43 | 179,300 | 23.43 | | 24-Sep-09 | 24.04 | 24.21 | 22.81 | 23.50 | 326,400 | 23.50 | | 23-Sep-09 | 24.30 | 24.58 | 24.05 | 24.11 | 309,500 | 24.11 | | 22-Sep-09 | 24.21 | 24.45 | 24.04 | 24.34 | 199,600 | 24.34 | | 21-Sep-09 | 24.23 | 24.29 | 23.80 | 24.21 | 231,500 | 24.21 | | 18-Sep-09 | 24.71 | 24.71 | 24.39 | 24.56 | 108,900 | 24.56 | | 17-Sep-09 | 24.62 | 24.85 | 24.38 | 24.58 | 241,300 | 24.58 | | 16-Sep-09 | 24.47 | 24.70 | 24.25 | 24.70 | 187,000 | 24.70 | | 15-Sep-09 | 24.13 | 24.25 | 23.88 | 24.23 | 138,100 | 24.23 | | 14-Sep-09 | 24.00 | 24.25 | 23.88 | 24.20 | 151,300 | 24.20 | | 11-Sep-09 | 24.40 | 24.40 | 24.01 | 24.16 | 291,500 | 24.16 | | 10-Sep-09 | 24.09 | 24.37 | 23.95 | 24.33 | 225,300 | 24.33 | | 9-Sep-09 | 23.95 | 24.21 | 23.83 | 24.00 | 245,700 | 24.00 | | 8-Sep-09 | 24.00 | 24.02 | 23.80 | 24.00 | 429,400 | 24.00 | | 4-Sep-09 | 23.20 | 23.51 | 23.07 | 23.51 | 204,200 | 23.51 | | 3-Sep-09 | 22.51 | 22.73 | 22.42 | 22.73 | 242,700 | 22.73 | | 2-Sep-09 | 21.60 | 22.06 | 21.55 | 21.95 | 197,600 | 21.95 | | 1-Sep-09 | 22.10 | 22.55 | 21.60 | 21.71 | 393,800 | 21.71 | | 31-Aug-09 | 22.02 | 22.11 | 21.88 | 22.10 | 730,500 | 22.10 | | 28-Aug-09 | 23.00 | 23.03 | 22.44 | 22.65 | 363,500 | 22.65 | | 27-Aug-09 | 23.03 | 23.08 | 22.57 | 23.06 | 175,500 | 23.06 | | 26-Aug-09 | 23.41 | 23.45 | 23.15 | 23.28 | 220,500 | 23.28 | | * Close price adjusted for dividends and splits. |
|
| |
|