| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 52.07 | 52.74 | 51.88 | 52.26 | 55,700 | 52.26 | | 24-Nov-09 | 51.04 | 51.96 | 51.04 | 51.96 | 302,900 | 51.96 | | 23-Nov-09 | 50.70 | 51.27 | 50.70 | 50.94 | 74,800 | 50.94 | | 20-Nov-09 | 50.36 | 50.40 | 50.08 | 50.23 | 23,400 | 50.23 | | 19-Nov-09 | 50.98 | 51.35 | 50.26 | 50.51 | 12,600 | 50.51 | | 18-Nov-09 | 51.31 | 51.31 | 51.02 | 51.27 | 22,800 | 51.27 | | 17-Nov-09 | 50.88 | 51.32 | 50.72 | 51.28 | 18,000 | 51.28 | | 16-Nov-09 | 50.44 | 51.33 | 50.44 | 51.12 | 22,300 | 51.12 | | 13-Nov-09 | 50.27 | 50.67 | 50.00 | 50.41 | 10,100 | 50.41 | | 12-Nov-09 | 50.63 | 50.88 | 50.16 | 50.22 | 37,500 | 50.22 | | 11-Nov-09 | 50.72 | 50.77 | 50.38 | 50.68 | 19,100 | 50.68 | | 10-Nov-09 | 50.20 | 50.48 | 50.01 | 50.37 | 26,600 | 50.37 | | 9-Nov-09 | 49.56 | 50.30 | 49.56 | 50.30 | 27,600 | 50.30 | | 6-Nov-09 | 49.14 | 49.60 | 49.13 | 49.28 | 21,800 | 49.28 | | 5-Nov-09 | 48.72 | 49.59 | 48.72 | 49.58 | 39,000 | 49.58 | | 4-Nov-09 | 48.11 | 48.68 | 48.11 | 48.25 | 62,400 | 48.25 | | 3-Nov-09 | 47.72 | 48.03 | 47.50 | 47.98 | 22,100 | 47.98 | | 2-Nov-09 | 47.78 | 48.19 | 47.61 | 47.95 | 17,600 | 47.95 | | 30-Oct-09 | 48.44 | 48.69 | 47.61 | 47.61 | 46,300 | 47.61 | | 29-Oct-09 | 48.34 | 48.70 | 48.25 | 48.66 | 26,100 | 48.66 | | 28-Oct-09 | 49.22 | 49.22 | 48.04 | 48.04 | 50,100 | 48.04 | | 27-Oct-09 | 49.37 | 49.70 | 49.19 | 49.36 | 72,000 | 49.36 | | 26-Oct-09 | 49.65 | 50.21 | 49.22 | 49.27 | 16,400 | 49.27 | | 23-Oct-09 | 50.15 | 50.15 | 49.60 | 49.67 | 38,200 | 49.67 | | 22-Oct-09 | 49.38 | 50.17 | 48.94 | 49.98 | 20,000 | 49.98 | | 21-Oct-09 | 49.56 | 50.09 | 49.34 | 49.34 | 34,500 | 49.34 | | 20-Oct-09 | 50.62 | 50.69 | 49.36 | 49.69 | 73,500 | 49.69 | | 19-Oct-09 | 50.55 | 51.00 | 50.33 | 50.93 | 111,500 | 50.93 | | 16-Oct-09 | 50.37 | 50.49 | 50.19 | 50.44 | 132,600 | 50.44 | | 15-Oct-09 | 50.29 | 50.65 | 50.29 | 50.65 | 39,200 | 50.65 | | 14-Oct-09 | 50.05 | 50.46 | 49.88 | 50.37 | 40,800 | 50.37 | | 13-Oct-09 | 49.81 | 49.81 | 49.60 | 49.72 | 122,400 | 49.72 | | 12-Oct-09 | 50.43 | 50.49 | 49.69 | 49.79 | 46,200 | 49.79 | | 9-Oct-09 | 49.53 | 50.10 | 49.51 | 50.10 | 64,000 | 50.10 | | 8-Oct-09 | 49.57 | 49.85 | 49.44 | 49.44 | 27,200 | 49.44 | | 7-Oct-09 | 49.03 | 49.31 | 48.89 | 49.28 | 26,000 | 49.28 | | 6-Oct-09 | 48.64 | 49.23 | 48.36 | 49.08 | 150,200 | 49.08 | | 5-Oct-09 | 49.11 | 49.41 | 48.50 | 49.38 | 27,200 | 49.38 | | 2-Oct-09 | 48.88 | 49.05 | 48.78 | 48.92 | 70,300 | 48.92 | | 1-Oct-09 | 50.04 | 50.04 | 49.23 | 49.23 | 45,300 | 49.23 | | 30-Sep-09 | 50.37 | 50.43 | 49.58 | 50.29 | 54,800 | 50.29 | | 29-Sep-09 | 50.68 | 50.70 | 50.39 | 50.44 | 111,300 | 50.44 | | 28-Sep-09 | 49.88 | 50.86 | 49.88 | 50.60 | 47,800 | 50.60 | | 25-Sep-09 | 49.65 | 49.88 | 49.60 | 49.73 | 69,800 | 49.73 | | 24-Sep-09 | 50.46 | 50.46 | 49.54 | 49.75 | 25,000 | 49.75 | | 23-Sep-09 | 50.88 | 51.11 | 50.44 | 50.44 | 81,100 | 50.44 | | 22-Sep-09 | 51.11 | 51.11 | 50.57 | 50.85 | 62,500 | 50.85 | | 21-Sep-09 | 50.07 | 51.01 | 50.07 | 50.86 | 69,000 | 50.86 | | 18-Sep-09 | 50.98 | 51.19 | 50.49 | 50.51 | 55,600 | 50.51 | | 17-Sep-09 | 50.97 | 50.97 | 50.63 | 50.73 | 79,300 | 50.73 | | 16-Sep-09 | 50.54 | 50.77 | 50.25 | 50.77 | 113,700 | 50.77 | | 15-Sep-09 | 50.91 | 50.91 | 50.27 | 50.59 | 57,300 | 50.59 | | 14-Sep-09 | 50.25 | 50.81 | 50.09 | 50.80 | 18,300 | 50.80 | | 11-Sep-09 | 50.70 | 50.70 | 50.31 | 50.35 | 54,500 | 50.35 | | 10-Sep-09 | 49.95 | 50.55 | 49.78 | 50.51 | 47,000 | 50.51 | | 9-Sep-09 | 49.03 | 50.23 | 49.03 | 50.06 | 40,800 | 50.06 | | 8-Sep-09 | 49.11 | 49.30 | 48.50 | 48.76 | 41,900 | 48.76 | | 4-Sep-09 | 48.08 | 48.93 | 48.08 | 48.83 | 24,500 | 48.83 | | 3-Sep-09 | 47.67 | 48.11 | 47.48 | 48.08 | 24,500 | 48.08 | | 2-Sep-09 | 47.55 | 47.73 | 47.28 | 47.59 | 26,400 | 47.59 | | 1-Sep-09 | 48.19 | 48.94 | 47.67 | 47.75 | 46,800 | 47.75 | | 31-Aug-09 | 48.30 | 48.54 | 47.96 | 48.54 | 18,400 | 48.54 | | 28-Aug-09 | 49.02 | 49.26 | 48.27 | 48.68 | 12,100 | 48.68 | | 27-Aug-09 | 48.55 | 49.05 | 48.32 | 48.94 | 13,300 | 48.94 | | 26-Aug-09 | 48.92 | 49.33 | 48.63 | 48.81 | 23,600 | 48.81 | | 25-Aug-09 | 48.91 | 49.25 | 48.76 | 48.92 | 252,000 | 48.92 | | * Close price adjusted for dividends and splits. |
|
| |
|