| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 51.08 | 51.98 | 51.08 | 51.69 | 158,400 | 51.69 | | 24-Nov-09 | 52.38 | 52.38 | 51.35 | 51.50 | 254,700 | 51.50 | | 23-Nov-09 | 52.55 | 52.93 | 52.10 | 52.55 | 128,700 | 52.55 | | 20-Nov-09 | 52.67 | 52.79 | 51.97 | 52.15 | 154,600 | 52.15 | | 19-Nov-09 | 53.52 | 53.52 | 52.12 | 52.82 | 192,400 | 52.82 | | 18-Nov-09 | 53.60 | 53.82 | 53.10 | 53.59 | 108,300 | 53.59 | | 17-Nov-09 | 53.85 | 53.97 | 53.42 | 53.81 | 101,400 | 53.81 | | 16-Nov-09 | 53.08 | 53.95 | 53.08 | 53.71 | 189,000 | 53.71 | | 13-Nov-09 | 52.96 | 53.27 | 52.38 | 53.13 | 135,500 | 53.13 | | 12-Nov-09 | 53.85 | 54.02 | 52.88 | 53.11 | 134,800 | 53.11 | | 11-Nov-09 | 54.83 | 54.93 | 53.42 | 53.91 | 97,600 | 53.91 | | 10-Nov-09 | 54.10 | 54.75 | 53.86 | 54.45 | 104,300 | 54.45 | | 9-Nov-09 | 53.82 | 54.28 | 53.77 | 54.26 | 87,100 | 54.26 | | 6-Nov-09 | 52.61 | 53.83 | 52.61 | 53.75 | 143,900 | 53.75 | | 5-Nov-09 | 52.23 | 53.01 | 52.13 | 53.01 | 111,300 | 53.01 | | 4-Nov-09 | 52.10 | 52.66 | 51.67 | 52.16 | 240,100 | 52.16 | | 3-Nov-09 | 51.73 | 52.18 | 51.49 | 52.01 | 374,700 | 52.01 | | 2-Nov-09 | 52.11 | 52.34 | 51.11 | 51.75 | 298,400 | 51.75 | | 30-Oct-09 | 51.95 | 52.23 | 51.33 | 51.76 | 328,100 | 51.76 | | 29-Oct-09 | 52.00 | 52.11 | 51.24 | 51.91 | 239,600 | 51.91 | | 28-Oct-09 | 52.77 | 52.96 | 51.53 | 51.68 | 156,900 | 51.68 | | 27-Oct-09 | 52.80 | 53.49 | 52.49 | 53.09 | 242,000 | 53.09 | | 26-Oct-09 | 53.40 | 54.21 | 52.64 | 53.05 | 146,000 | 53.05 | | 23-Oct-09 | 54.72 | 54.75 | 53.42 | 53.59 | 151,100 | 53.59 | | 22-Oct-09 | 53.43 | 54.31 | 53.12 | 54.23 | 283,100 | 54.23 | | 21-Oct-09 | 52.51 | 53.75 | 52.20 | 53.43 | 247,800 | 53.43 | | 20-Oct-09 | 53.52 | 53.90 | 52.06 | 52.81 | 152,400 | 52.81 | | 19-Oct-09 | 53.12 | 54.30 | 52.99 | 53.73 | 223,200 | 53.73 | | 16-Oct-09 | 53.55 | 53.56 | 52.46 | 53.01 | 147,300 | 53.01 | | 15-Oct-09 | 52.38 | 54.09 | 51.72 | 53.70 | 306,600 | 53.70 | | 14-Oct-09 | 52.16 | 52.56 | 51.89 | 52.43 | 280,500 | 52.43 | | 13-Oct-09 | 52.90 | 53.03 | 51.63 | 51.95 | 107,100 | 51.95 | | 12-Oct-09 | 52.08 | 53.06 | 52.08 | 52.94 | 144,800 | 52.94 | | 9-Oct-09 | 52.47 | 52.56 | 51.45 | 52.18 | 98,600 | 52.18 | | 8-Oct-09 | 51.87 | 52.61 | 51.78 | 52.34 | 177,500 | 52.34 | | 7-Oct-09 | 51.00 | 51.58 | 50.88 | 51.55 | 109,200 | 51.55 | | 6-Oct-09 | 51.15 | 51.56 | 50.90 | 51.40 | 103,300 | 51.40 | | 5-Oct-09 | 50.26 | 50.80 | 50.00 | 50.72 | 84,900 | 50.72 | | 2-Oct-09 | 50.87 | 51.01 | 50.28 | 50.37 | 122,400 | 50.37 | | 1-Oct-09 | 52.15 | 52.15 | 50.89 | 51.01 | 245,800 | 51.01 | | 30-Sep-09 | 51.48 | 51.49 | 49.98 | 51.13 | 340,200 | 51.13 | | 29-Sep-09 | 51.50 | 51.60 | 51.01 | 51.40 | 234,300 | 51.40 | | 28-Sep-09 | 51.19 | 51.85 | 51.06 | 51.31 | 275,700 | 51.31 | | 25-Sep-09 | 51.64 | 51.95 | 51.17 | 51.19 | 282,500 | 51.19 | | 24-Sep-09 | 51.96 | 52.45 | 51.20 | 51.70 | 459,100 | 51.70 | | 23-Sep-09 | 51.70 | 52.49 | 51.69 | 52.12 | 492,800 | 52.12 | | 22-Sep-09 | 52.91 | 53.27 | 52.61 | 52.95 | 296,000 | 52.95 | | 21-Sep-09 | 52.01 | 52.92 | 51.76 | 52.70 | 178,300 | 52.70 | | 18-Sep-09 | 54.11 | 54.48 | 50.30 | 52.76 | 967,000 | 52.76 | | 17-Sep-09 | 52.46 | 52.82 | 52.02 | 52.30 | 192,900 | 52.30 | | 16-Sep-09 | 52.68 | 52.74 | 51.94 | 52.30 | 254,500 | 52.30 | | 15-Sep-09 | 53.00 | 53.00 | 52.01 | 52.28 | 217,000 | 52.28 | | 14-Sep-09 | 52.53 | 53.53 | 52.38 | 53.00 | 206,600 | 53.00 | | 11-Sep-09 | 51.60 | 53.38 | 51.41 | 52.73 | 313,400 | 52.73 | | 10-Sep-09 | 49.90 | 51.39 | 49.57 | 51.36 | 217,900 | 51.36 | | 9-Sep-09 | 47.25 | 50.00 | 47.25 | 49.86 | 253,400 | 49.86 | | 8-Sep-09 | 49.51 | 49.63 | 48.67 | 48.79 | 116,000 | 48.79 | | 4-Sep-09 | 48.62 | 49.40 | 48.23 | 49.32 | 97,200 | 49.32 | | 3-Sep-09 | 48.10 | 48.48 | 47.55 | 48.42 | 111,700 | 48.42 | | 2-Sep-09 | 48.39 | 48.95 | 47.66 | 48.07 | 191,600 | 48.07 | | 1-Sep-09 | 48.35 | 49.60 | 48.35 | 48.68 | 193,800 | 48.68 | | 31-Aug-09 | 49.19 | 49.43 | 48.17 | 48.40 | 280,300 | 48.40 | | 28-Aug-09 | 49.65 | 49.98 | 49.07 | 49.40 | 107,700 | 49.40 | | 27-Aug-09 | 49.52 | 49.69 | 48.58 | 49.31 | 250,100 | 49.31 | | 26-Aug-09 | 49.83 | 50.25 | 49.19 | 49.43 | 263,100 | 49.43 | | 25-Aug-09 | 50.02 | 50.08 | 49.66 | 49.98 | 208,300 | 49.98 | | * Close price adjusted for dividends and splits. |
|
| |
|