| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 52.93 | 53.21 | 52.73 | 52.88 | 571,000 | 52.88 | | 20-Nov-09 | 52.00 | 52.33 | 51.99 | 52.25 | 241,700 | 52.25 | | 19-Nov-09 | 52.76 | 52.76 | 52.03 | 52.33 | 365,500 | 52.33 | | 18-Nov-09 | 52.96 | 53.08 | 52.66 | 53.03 | 248,300 | 53.03 | | 17-Nov-09 | 52.70 | 52.98 | 52.56 | 52.93 | 314,400 | 52.93 | | 16-Nov-09 | 52.52 | 53.19 | 52.51 | 52.90 | 413,200 | 52.90 | | 13-Nov-09 | 52.14 | 52.38 | 51.80 | 52.16 | 377,100 | 52.16 | | 12-Nov-09 | 52.49 | 52.70 | 51.82 | 51.96 | 546,100 | 51.96 | | 11-Nov-09 | 52.64 | 52.88 | 52.26 | 52.50 | 378,300 | 52.50 | | 10-Nov-09 | 52.08 | 52.35 | 51.91 | 52.20 | 401,900 | 52.20 | | 9-Nov-09 | 51.25 | 52.20 | 51.25 | 52.20 | 309,500 | 52.20 | | 6-Nov-09 | 50.37 | 50.96 | 50.31 | 50.87 | 429,200 | 50.87 | | 5-Nov-09 | 50.18 | 50.74 | 50.07 | 50.71 | 509,500 | 50.71 | | 4-Nov-09 | 50.27 | 50.60 | 49.69 | 49.75 | 750,000 | 49.75 | | 3-Nov-09 | 49.27 | 49.86 | 49.23 | 49.84 | 1,521,600 | 49.84 | | 2-Nov-09 | 49.63 | 50.19 | 48.93 | 49.64 | 1,194,200 | 49.64 | | 30-Oct-09 | 50.70 | 50.77 | 49.18 | 49.33 | 821,200 | 49.33 | | 29-Oct-09 | 50.03 | 50.95 | 49.99 | 50.86 | 522,400 | 50.86 | | 28-Oct-09 | 50.50 | 50.64 | 49.65 | 49.69 | 630,300 | 49.69 | | 27-Oct-09 | 50.95 | 51.12 | 50.54 | 50.62 | 571,900 | 50.62 | | 26-Oct-09 | 51.71 | 52.15 | 50.76 | 50.89 | 654,900 | 50.89 | | 23-Oct-09 | 52.51 | 52.56 | 51.48 | 51.73 | 552,500 | 51.73 | | 22-Oct-09 | 51.87 | 52.62 | 51.54 | 52.47 | 530,400 | 52.47 | | 21-Oct-09 | 52.43 | 52.97 | 51.79 | 51.81 | 684,500 | 51.81 | | 20-Oct-09 | 52.88 | 52.98 | 52.37 | 52.53 | 544,000 | 52.53 | | 19-Oct-09 | 52.61 | 53.05 | 52.40 | 52.85 | 345,500 | 52.85 | | 16-Oct-09 | 52.49 | 52.66 | 52.18 | 52.48 | 503,100 | 52.48 | | 15-Oct-09 | 52.65 | 53.06 | 52.64 | 52.99 | 400,600 | 52.99 | | 14-Oct-09 | 52.66 | 53.02 | 52.37 | 52.99 | 513,100 | 52.99 | | 13-Oct-09 | 51.93 | 52.04 | 51.61 | 51.97 | 369,900 | 51.97 | | 12-Oct-09 | 52.22 | 52.22 | 51.93 | 52.15 | 317,100 | 52.15 | | 9-Oct-09 | 51.58 | 51.88 | 51.47 | 51.88 | 327,400 | 51.88 | | 8-Oct-09 | 51.68 | 51.87 | 51.43 | 51.59 | 395,200 | 51.59 | | 7-Oct-09 | 51.09 | 51.32 | 50.88 | 51.25 | 550,100 | 51.25 | | 6-Oct-09 | 50.93 | 51.49 | 50.75 | 51.10 | 345,700 | 51.10 | | 5-Oct-09 | 49.82 | 50.59 | 49.65 | 50.47 | 488,100 | 50.47 | | 2-Oct-09 | 49.24 | 49.81 | 49.19 | 49.51 | 921,900 | 49.51 | | 1-Oct-09 | 51.09 | 51.09 | 49.78 | 49.79 | 986,300 | 49.79 | | 30-Sep-09 | 51.69 | 51.69 | 50.78 | 51.19 | 468,300 | 51.19 | | 29-Sep-09 | 51.72 | 51.96 | 51.37 | 51.49 | 492,300 | 51.49 | | 28-Sep-09 | 50.79 | 51.60 | 50.71 | 51.54 | 819,300 | 51.54 | | 25-Sep-09 | 50.78 | 50.95 | 50.38 | 50.58 | 513,400 | 50.58 | | 24-Sep-09 | 51.72 | 51.80 | 50.65 | 50.88 | 559,600 | 50.88 | | 23-Sep-09 | 52.20 | 52.51 | 51.48 | 51.50 | 617,000 | 51.50 | | 23-Sep-09 | $ 0.302 Dividend | | 22-Sep-09 | 52.29 | 52.45 | 52.05 | 52.30 | 458,000 | 52.00 | | 21-Sep-09 | 51.75 | 52.03 | 51.52 | 51.87 | 598,900 | 51.57 | | 18-Sep-09 | 52.30 | 52.30 | 51.90 | 52.06 | 589,500 | 51.76 | | 17-Sep-09 | 52.24 | 52.65 | 51.72 | 52.07 | 933,700 | 51.77 | | 16-Sep-09 | 51.56 | 52.22 | 51.33 | 52.21 | 979,200 | 51.91 | | 15-Sep-09 | 51.24 | 51.57 | 50.81 | 51.32 | 1,554,600 | 51.02 | | 14-Sep-09 | 50.21 | 51.19 | 50.21 | 51.15 | 802,800 | 50.85 | | 11-Sep-09 | 50.82 | 50.98 | 50.49 | 50.65 | 625,700 | 50.36 | | 10-Sep-09 | 50.30 | 50.80 | 49.92 | 50.79 | 591,900 | 50.50 | | 9-Sep-09 | 49.83 | 50.45 | 49.77 | 50.32 | 536,900 | 50.03 | | 8-Sep-09 | 50.02 | 50.02 | 49.56 | 49.85 | 591,200 | 49.56 | | 4-Sep-09 | 48.97 | 49.49 | 48.79 | 49.45 | 573,200 | 49.16 | | 3-Sep-09 | 48.68 | 48.88 | 48.26 | 48.80 | 531,300 | 48.52 | | 2-Sep-09 | 48.32 | 48.62 | 48.20 | 48.32 | 785,000 | 48.04 | | 1-Sep-09 | 49.76 | 50.27 | 48.46 | 48.57 | 1,413,400 | 48.29 | | 31-Aug-09 | 49.82 | 49.98 | 49.59 | 49.97 | 847,700 | 49.68 | | 28-Aug-09 | 50.73 | 50.78 | 49.99 | 50.37 | 432,300 | 50.08 | | 27-Aug-09 | 50.14 | 50.55 | 49.66 | 50.39 | 749,500 | 50.10 | | 26-Aug-09 | 50.14 | 50.47 | 49.85 | 50.19 | 618,100 | 49.90 | | 25-Aug-09 | 50.24 | 50.69 | 50.14 | 50.18 | 905,700 | 49.89 | | 24-Aug-09 | 50.41 | 50.65 | 49.82 | 49.98 | 716,500 | 49.69 | | 21-Aug-09 | 49.55 | 50.22 | 49.46 | 50.12 | 577,400 | 49.83 | | * Close price adjusted for dividends and splits. |
|
| |
|