| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 53.56 | 54.27 | 53.14 | 53.94 | 66,700 | 53.94 | | 25-Nov-09 | 54.33 | 54.68 | 54.26 | 54.66 | 53,600 | 54.66 | | 24-Nov-09 | 54.28 | 54.38 | 54.01 | 54.25 | 71,200 | 54.25 | | 23-Nov-09 | 54.42 | 54.82 | 54.07 | 54.30 | 173,900 | 54.30 | | 20-Nov-09 | 53.85 | 54.26 | 53.65 | 53.94 | 90,600 | 53.94 | | 19-Nov-09 | 54.23 | 54.25 | 53.65 | 54.12 | 79,200 | 54.12 | | 18-Nov-09 | 54.69 | 54.71 | 54.28 | 54.61 | 56,900 | 54.61 | | 17-Nov-09 | 54.80 | 54.80 | 54.16 | 54.70 | 56,000 | 54.70 | | 16-Nov-09 | 54.64 | 55.08 | 54.48 | 54.92 | 78,600 | 54.92 | | 13-Nov-09 | 53.66 | 54.31 | 53.65 | 54.23 | 87,800 | 54.23 | | 12-Nov-09 | 54.08 | 54.45 | 53.50 | 53.64 | 84,400 | 53.64 | | 11-Nov-09 | 54.21 | 54.45 | 53.78 | 54.06 | 48,600 | 54.06 | | 10-Nov-09 | 53.80 | 54.03 | 53.53 | 53.81 | 68,800 | 53.81 | | 9-Nov-09 | 52.86 | 53.83 | 52.85 | 53.79 | 59,500 | 53.79 | | 6-Nov-09 | 52.11 | 52.81 | 52.06 | 52.75 | 59,700 | 52.75 | | 5-Nov-09 | 51.54 | 52.31 | 51.38 | 52.28 | 115,700 | 52.28 | | 4-Nov-09 | 51.76 | 52.34 | 51.57 | 51.67 | 144,500 | 51.67 | | 3-Nov-09 | 50.69 | 51.65 | 50.69 | 51.50 | 134,900 | 51.50 | | 2-Nov-09 | 51.03 | 51.76 | 50.80 | 51.40 | 103,500 | 51.40 | | 30-Oct-09 | 52.10 | 52.48 | 50.96 | 51.01 | 147,700 | 51.01 | | 29-Oct-09 | 51.38 | 52.35 | 51.38 | 52.22 | 67,600 | 52.22 | | 28-Oct-09 | 52.09 | 52.25 | 51.01 | 51.09 | 108,300 | 51.09 | | 27-Oct-09 | 53.01 | 53.16 | 52.09 | 52.27 | 105,700 | 52.27 | | 26-Oct-09 | 53.40 | 54.18 | 52.93 | 53.08 | 79,200 | 53.08 | | 23-Oct-09 | 54.14 | 54.23 | 53.30 | 53.45 | 68,600 | 53.45 | | 22-Oct-09 | 53.23 | 54.05 | 53.01 | 53.87 | 41,100 | 53.87 | | 21-Oct-09 | 54.13 | 54.80 | 53.20 | 53.24 | 105,400 | 53.24 | | 20-Oct-09 | 54.61 | 54.61 | 53.91 | 54.22 | 72,600 | 54.22 | | 19-Oct-09 | 53.98 | 54.73 | 53.97 | 54.58 | 37,500 | 54.58 | | 16-Oct-09 | 53.79 | 54.14 | 53.33 | 53.99 | 42,900 | 53.99 | | 15-Oct-09 | 53.73 | 54.10 | 53.68 | 54.08 | 59,200 | 54.08 | | 14-Oct-09 | 53.66 | 53.95 | 53.45 | 53.84 | 69,600 | 53.84 | | 13-Oct-09 | 52.94 | 53.37 | 52.88 | 53.13 | 46,100 | 53.13 | | 12-Oct-09 | 53.28 | 53.44 | 52.82 | 52.98 | 34,900 | 52.98 | | 9-Oct-09 | 52.90 | 53.06 | 52.65 | 53.02 | 30,700 | 53.02 | | 8-Oct-09 | 52.50 | 53.25 | 52.50 | 52.94 | 73,800 | 52.94 | | 7-Oct-09 | 52.19 | 52.36 | 52.00 | 52.28 | 83,700 | 52.28 | | 6-Oct-09 | 51.63 | 52.35 | 51.58 | 52.13 | 64,900 | 52.13 | | 5-Oct-09 | 50.78 | 51.52 | 50.78 | 51.37 | 87,300 | 51.37 | | 2-Oct-09 | 50.74 | 51.13 | 50.66 | 50.77 | 68,800 | 50.77 | | 1-Oct-09 | 52.03 | 52.03 | 50.99 | 51.22 | 340,200 | 51.22 | | 30-Sep-09 | 52.50 | 52.51 | 51.58 | 52.18 | 38,900 | 52.18 | | 29-Sep-09 | 52.39 | 52.78 | 52.19 | 52.45 | 27,700 | 52.45 | | 28-Sep-09 | 51.68 | 52.29 | 51.68 | 52.08 | 46,300 | 52.08 | | 25-Sep-09 | 51.67 | 51.78 | 51.20 | 51.34 | 38,000 | 51.34 | | 24-Sep-09 | 52.30 | 52.41 | 51.45 | 51.71 | 41,400 | 51.71 | | 23-Sep-09 | 53.01 | 53.10 | 52.25 | 52.26 | 50,400 | 52.26 | | 22-Sep-09 | 53.01 | 53.23 | 52.89 | 52.93 | 33,900 | 52.93 | | 22-Sep-09 | $ 0.122 Dividend | | 21-Sep-09 | 52.63 | 53.03 | 52.33 | 52.96 | 27,300 | 52.84 | | 18-Sep-09 | 52.80 | 53.02 | 52.56 | 52.82 | 20,000 | 52.70 | | 17-Sep-09 | 52.80 | 53.19 | 52.33 | 52.61 | 90,200 | 52.49 | | 16-Sep-09 | 52.24 | 52.78 | 52.02 | 52.74 | 100,300 | 52.62 | | 15-Sep-09 | 51.78 | 52.14 | 51.53 | 52.00 | 56,900 | 51.88 | | 14-Sep-09 | 51.32 | 51.88 | 51.20 | 51.80 | 31,300 | 51.68 | | 11-Sep-09 | 51.79 | 51.82 | 51.33 | 51.56 | 32,900 | 51.44 | | 10-Sep-09 | 51.18 | 51.70 | 50.92 | 51.70 | 20,900 | 51.58 | | 9-Sep-09 | 50.63 | 51.18 | 50.30 | 51.08 | 43,900 | 50.96 | | 8-Sep-09 | 50.72 | 50.74 | 50.28 | 50.56 | 48,300 | 50.44 | | 4-Sep-09 | 49.70 | 50.28 | 49.44 | 50.24 | 78,100 | 50.12 | | 3-Sep-09 | 49.18 | 49.63 | 49.03 | 49.61 | 70,400 | 49.50 | | 2-Sep-09 | 49.01 | 49.09 | 48.72 | 48.92 | 48,100 | 48.81 | | 1-Sep-09 | 49.59 | 50.43 | 48.97 | 49.11 | 101,300 | 49.00 | | 31-Aug-09 | 50.23 | 50.29 | 49.71 | 49.87 | 28,200 | 49.76 | | 28-Aug-09 | 50.88 | 50.88 | 50.22 | 50.47 | 37,200 | 50.35 | | 27-Aug-09 | 50.35 | 50.60 | 49.76 | 50.53 | 43,900 | 50.41 | | 26-Aug-09 | 50.08 | 50.69 | 49.98 | 50.41 | 84,800 | 50.29 | | * Close price adjusted for dividends and splits. |
|
| |
|