| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 49.78 | 50.39 | 49.23 | 50.07 | 108,800 | 50.07 | | 25-Nov-09 | 50.43 | 51.61 | 50.01 | 51.51 | 446,400 | 51.51 | | 24-Nov-09 | 49.92 | 50.33 | 49.19 | 50.29 | 337,400 | 50.29 | | 23-Nov-09 | 50.18 | 51.02 | 49.79 | 49.97 | 615,600 | 49.97 | | 20-Nov-09 | 49.54 | 49.70 | 48.93 | 49.35 | 618,000 | 49.35 | | 19-Nov-09 | 50.85 | 50.85 | 49.50 | 49.90 | 516,400 | 49.90 | | 18-Nov-09 | 51.97 | 51.97 | 51.00 | 51.25 | 437,600 | 51.25 | | 17-Nov-09 | 52.19 | 52.19 | 51.40 | 51.77 | 285,400 | 51.77 | | 16-Nov-09 | 51.58 | 52.61 | 51.51 | 52.22 | 364,100 | 52.22 | | 13-Nov-09 | 50.96 | 51.35 | 50.38 | 51.00 | 359,400 | 51.00 | | 12-Nov-09 | 52.40 | 52.40 | 50.70 | 50.90 | 455,800 | 50.90 | | 11-Nov-09 | 53.35 | 53.47 | 52.00 | 52.30 | 213,700 | 52.30 | | 10-Nov-09 | 52.79 | 53.04 | 51.97 | 52.73 | 515,000 | 52.73 | | 9-Nov-09 | 52.06 | 52.87 | 52.06 | 52.80 | 327,800 | 52.80 | | 6-Nov-09 | 51.27 | 52.21 | 51.04 | 51.37 | 302,000 | 51.37 | | 5-Nov-09 | 51.53 | 51.93 | 50.70 | 51.91 | 343,600 | 51.91 | | 4-Nov-09 | 51.50 | 52.11 | 50.85 | 51.00 | 581,200 | 51.00 | | 3-Nov-09 | 49.05 | 51.06 | 48.60 | 50.90 | 486,800 | 50.90 | | 2-Nov-09 | 49.72 | 50.72 | 48.73 | 49.68 | 306,200 | 49.68 | | 30-Oct-09 | 51.82 | 51.88 | 49.10 | 49.50 | 436,500 | 49.50 | | 29-Oct-09 | 50.74 | 52.23 | 50.73 | 52.11 | 346,900 | 52.11 | | 28-Oct-09 | 52.63 | 52.63 | 50.11 | 50.22 | 631,900 | 50.22 | | 27-Oct-09 | 52.88 | 53.75 | 52.40 | 52.84 | 320,600 | 52.84 | | 26-Oct-09 | 53.98 | 55.32 | 52.59 | 52.73 | 503,900 | 52.73 | | 23-Oct-09 | 55.45 | 55.87 | 53.46 | 53.84 | 408,000 | 53.84 | | 22-Oct-09 | 55.24 | 55.40 | 54.09 | 55.31 | 231,600 | 55.31 | | 21-Oct-09 | 55.56 | 56.99 | 55.34 | 55.38 | 406,600 | 55.38 | | 20-Oct-09 | 56.22 | 56.34 | 54.90 | 55.91 | 294,100 | 55.91 | | 19-Oct-09 | 55.51 | 56.15 | 55.11 | 56.04 | 219,700 | 56.04 | | 16-Oct-09 | 55.21 | 55.59 | 54.85 | 55.39 | 265,200 | 55.39 | | 15-Oct-09 | 53.91 | 55.55 | 53.91 | 55.53 | 319,000 | 55.53 | | 14-Oct-09 | 54.64 | 54.67 | 53.91 | 54.50 | 196,300 | 54.50 | | 13-Oct-09 | 53.69 | 53.89 | 52.49 | 53.79 | 297,800 | 53.79 | | 12-Oct-09 | 53.62 | 54.42 | 53.42 | 53.64 | 261,700 | 53.64 | | 9-Oct-09 | 53.00 | 53.51 | 52.61 | 53.11 | 239,700 | 53.11 | | 8-Oct-09 | 51.74 | 53.36 | 51.72 | 53.18 | 242,000 | 53.18 | | 7-Oct-09 | 51.25 | 51.60 | 50.66 | 51.33 | 157,300 | 51.33 | | 6-Oct-09 | 50.53 | 51.50 | 50.53 | 51.34 | 129,900 | 51.34 | | 5-Oct-09 | 48.51 | 50.01 | 48.29 | 49.90 | 198,200 | 49.90 | | 2-Oct-09 | 47.96 | 48.74 | 47.40 | 48.40 | 262,400 | 48.40 | | 1-Oct-09 | 50.66 | 50.69 | 48.57 | 48.65 | 260,200 | 48.65 | | 30-Sep-09 | 50.99 | 51.31 | 49.80 | 50.77 | 305,700 | 50.77 | | 29-Sep-09 | 50.71 | 50.94 | 50.06 | 50.69 | 213,900 | 50.69 | | 28-Sep-09 | 50.03 | 50.72 | 49.57 | 50.64 | 131,200 | 50.64 | | 25-Sep-09 | 49.67 | 50.40 | 49.23 | 49.68 | 182,200 | 49.68 | | 24-Sep-09 | 50.99 | 50.99 | 49.27 | 49.72 | 182,100 | 49.72 | | 23-Sep-09 | 52.14 | 52.14 | 50.66 | 50.85 | 367,500 | 50.85 | | 22-Sep-09 | 51.48 | 52.13 | 51.48 | 51.96 | 294,500 | 51.96 | | 22-Sep-09 | $ 0.068 Dividend | | 21-Sep-09 | 50.52 | 51.05 | 49.82 | 50.87 | 250,100 | 50.80 | | 18-Sep-09 | 52.25 | 52.39 | 50.81 | 51.33 | 265,300 | 51.26 | | 17-Sep-09 | 52.14 | 52.82 | 51.55 | 51.97 | 398,200 | 51.90 | | 16-Sep-09 | 51.14 | 52.25 | 51.03 | 52.18 | 408,100 | 52.11 | | 15-Sep-09 | 49.87 | 50.82 | 49.77 | 50.65 | 226,700 | 50.58 | | 14-Sep-09 | 48.72 | 49.61 | 48.44 | 49.55 | 399,100 | 49.48 | | 11-Sep-09 | 49.23 | 50.18 | 48.80 | 49.25 | 286,600 | 49.18 | | 10-Sep-09 | 47.64 | 48.97 | 47.26 | 48.96 | 353,200 | 48.89 | | 9-Sep-09 | 47.05 | 47.86 | 46.60 | 47.46 | 171,100 | 47.40 | | 8-Sep-09 | 46.34 | 47.09 | 46.34 | 46.79 | 166,100 | 46.73 | | 4-Sep-09 | 44.45 | 45.44 | 44.45 | 45.38 | 106,900 | 45.32 | | 3-Sep-09 | 44.78 | 44.97 | 44.31 | 44.53 | 163,200 | 44.47 | | 2-Sep-09 | 44.49 | 45.03 | 44.39 | 44.46 | 418,400 | 44.40 | | 1-Sep-09 | 45.61 | 46.21 | 44.67 | 44.72 | 347,300 | 44.66 | | 31-Aug-09 | 46.22 | 46.22 | 45.25 | 45.74 | 264,100 | 45.68 | | 28-Aug-09 | 46.89 | 47.39 | 46.46 | 46.85 | 106,500 | 46.79 | | 27-Aug-09 | 46.40 | 46.76 | 45.40 | 46.62 | 146,000 | 46.56 | | 26-Aug-09 | 46.50 | 46.81 | 46.00 | 46.61 | 113,300 | 46.55 | | * Close price adjusted for dividends and splits. |
|
| |
|