| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 44.79 | 46.28 | 44.55 | 45.94 | 468,500 | 45.94 | | 24-Nov-09 | 45.79 | 45.97 | 45.19 | 45.85 | 284,300 | 45.85 | | 23-Nov-09 | 45.20 | 45.64 | 45.14 | 45.59 | 256,700 | 45.59 | | 20-Nov-09 | 45.22 | 45.40 | 44.88 | 44.93 | 170,100 | 44.93 | | 19-Nov-09 | 45.90 | 46.16 | 45.28 | 45.53 | 218,800 | 45.53 | | 18-Nov-09 | 46.10 | 46.42 | 45.78 | 45.86 | 124,500 | 45.86 | | 17-Nov-09 | 46.48 | 46.53 | 45.86 | 46.23 | 109,400 | 46.23 | | 16-Nov-09 | 46.21 | 46.63 | 46.05 | 46.50 | 225,100 | 46.50 | | 13-Nov-09 | 45.15 | 46.00 | 44.75 | 45.88 | 220,100 | 45.88 | | 12-Nov-09 | 45.77 | 46.10 | 45.12 | 45.16 | 172,400 | 45.16 | | 11-Nov-09 | 46.01 | 46.21 | 45.58 | 45.86 | 156,800 | 45.86 | | 10-Nov-09 | 45.90 | 46.24 | 45.77 | 45.88 | 283,700 | 45.88 | | 9-Nov-09 | 45.97 | 46.16 | 45.74 | 45.93 | 173,000 | 45.93 | | 6-Nov-09 | 45.65 | 46.19 | 45.10 | 45.67 | 381,000 | 45.67 | | 5-Nov-09 | 44.52 | 45.51 | 44.52 | 45.41 | 159,400 | 45.41 | | 4-Nov-09 | 44.87 | 45.19 | 44.46 | 44.61 | 242,100 | 44.61 | | 3-Nov-09 | 44.95 | 45.14 | 44.24 | 44.79 | 344,900 | 44.79 | | 2-Nov-09 | 44.73 | 44.93 | 44.34 | 44.88 | 538,600 | 44.88 | | 30-Oct-09 | 44.63 | 44.90 | 44.21 | 44.42 | 394,700 | 44.42 | | 29-Oct-09 | 44.74 | 45.93 | 44.34 | 44.84 | 809,300 | 44.84 | | 28-Oct-09 | 43.95 | 44.97 | 43.52 | 44.21 | 777,800 | 44.21 | | 27-Oct-09 | 44.29 | 44.49 | 43.62 | 43.71 | 290,100 | 43.71 | | 26-Oct-09 | 44.85 | 44.94 | 43.75 | 44.01 | 292,200 | 44.01 | | 23-Oct-09 | 44.62 | 44.78 | 44.15 | 44.55 | 316,700 | 44.55 | | 22-Oct-09 | 44.46 | 44.90 | 44.17 | 44.75 | 402,700 | 44.75 | | 21-Oct-09 | 44.99 | 45.25 | 44.55 | 44.57 | 632,800 | 44.57 | | 20-Oct-09 | 45.40 | 45.58 | 43.85 | 44.94 | 1,140,800 | 44.94 | | 19-Oct-09 | 45.49 | 45.78 | 45.21 | 45.67 | 247,700 | 45.67 | | 16-Oct-09 | 45.54 | 45.95 | 45.10 | 45.54 | 282,200 | 45.54 | | 15-Oct-09 | 45.13 | 45.52 | 44.78 | 45.47 | 339,500 | 45.47 | | 14-Oct-09 | 45.24 | 45.62 | 44.92 | 45.00 | 481,200 | 45.00 | | 13-Oct-09 | 45.22 | 45.22 | 44.99 | 45.12 | 204,000 | 45.12 | | 12-Oct-09 | 45.33 | 45.33 | 44.89 | 45.09 | 193,000 | 45.09 | | 9-Oct-09 | 44.54 | 45.12 | 44.28 | 44.98 | 294,500 | 44.98 | | 8-Oct-09 | 44.84 | 44.97 | 44.34 | 44.67 | 265,000 | 44.67 | | 7-Oct-09 | 44.90 | 45.48 | 44.39 | 44.62 | 450,300 | 44.62 | | 6-Oct-09 | 44.17 | 45.55 | 43.81 | 45.14 | 580,200 | 45.14 | | 5-Oct-09 | 43.26 | 44.24 | 42.90 | 44.15 | 446,500 | 44.15 | | 2-Oct-09 | 43.60 | 43.80 | 43.16 | 43.26 | 414,400 | 43.26 | | 1-Oct-09 | 45.32 | 45.38 | 43.81 | 43.84 | 695,200 | 43.84 | | 30-Sep-09 | 46.13 | 46.31 | 44.45 | 45.45 | 1,033,000 | 45.45 | | 29-Sep-09 | 45.92 | 46.51 | 45.82 | 46.35 | 230,800 | 46.35 | | 28-Sep-09 | 45.81 | 46.35 | 45.61 | 46.02 | 320,700 | 46.02 | | 25-Sep-09 | 45.91 | 45.95 | 45.52 | 45.57 | 358,800 | 45.57 | | 24-Sep-09 | 46.40 | 46.40 | 45.93 | 46.13 | 252,900 | 46.13 | | 23-Sep-09 | 46.40 | 46.67 | 46.05 | 46.07 | 234,400 | 46.07 | | 22-Sep-09 | 46.67 | 46.83 | 46.25 | 46.45 | 108,200 | 46.45 | | 21-Sep-09 | 46.47 | 47.01 | 46.03 | 46.59 | 191,300 | 46.59 | | 18-Sep-09 | 46.66 | 47.13 | 46.36 | 46.65 | 214,600 | 46.65 | | 17-Sep-09 | 46.61 | 46.82 | 46.19 | 46.53 | 100,500 | 46.53 | | 16-Sep-09 | 46.19 | 46.60 | 45.75 | 46.60 | 219,600 | 46.60 | | 15-Sep-09 | 46.07 | 46.34 | 45.75 | 46.08 | 293,900 | 46.08 | | 14-Sep-09 | 46.08 | 46.46 | 45.79 | 46.00 | 270,200 | 46.00 | | 11-Sep-09 | 46.75 | 46.86 | 46.09 | 46.16 | 178,500 | 46.16 | | 10-Sep-09 | 46.30 | 46.74 | 46.16 | 46.66 | 130,600 | 46.66 | | 9-Sep-09 | 46.78 | 46.78 | 46.25 | 46.39 | 90,100 | 46.39 | | 8-Sep-09 | 46.40 | 46.82 | 46.13 | 46.71 | 172,800 | 46.71 | | 4-Sep-09 | 45.83 | 46.11 | 45.32 | 46.05 | 397,900 | 46.05 | | 3-Sep-09 | 45.78 | 46.00 | 45.55 | 45.88 | 389,900 | 45.88 | | 2-Sep-09 | 45.90 | 46.18 | 45.27 | 45.74 | 254,600 | 45.74 | | 1-Sep-09 | 46.45 | 46.53 | 45.82 | 45.95 | 370,700 | 45.95 | | 31-Aug-09 | 46.81 | 46.89 | 46.34 | 46.58 | 304,200 | 46.58 | | 28-Aug-09 | 46.85 | 47.08 | 46.00 | 46.65 | 341,100 | 46.65 | | 28-Aug-09 | $ 0.32 Dividend | | 27-Aug-09 | 47.41 | 47.62 | 46.88 | 47.03 | 270,900 | 46.71 | | 26-Aug-09 | 47.12 | 47.47 | 46.64 | 47.18 | 207,600 | 46.86 | | 25-Aug-09 | 47.92 | 48.15 | 47.25 | 47.43 | 133,100 | 47.11 | | * Close price adjusted for dividends and splits. |
|
| |
|