| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 52.69 | 52.69 | 52.18 | 52.56 | 42,200 | 52.56 | | 23-Nov-09 | 52.76 | 53.22 | 52.55 | 52.71 | 82,700 | 52.71 | | 20-Nov-09 | 52.02 | 52.06 | 51.62 | 51.98 | 62,000 | 51.98 | | 19-Nov-09 | 52.53 | 52.60 | 51.75 | 52.17 | 72,100 | 52.17 | | 18-Nov-09 | 53.21 | 53.23 | 52.77 | 52.98 | 60,800 | 52.98 | | 17-Nov-09 | 53.05 | 53.24 | 52.77 | 53.22 | 56,500 | 53.22 | | 16-Nov-09 | 52.45 | 53.42 | 52.45 | 52.92 | 134,200 | 52.92 | | 13-Nov-09 | 51.84 | 52.33 | 51.47 | 52.15 | 83,900 | 52.15 | | 12-Nov-09 | 52.46 | 52.56 | 51.66 | 51.80 | 91,700 | 51.80 | | 11-Nov-09 | 52.48 | 52.70 | 52.04 | 52.29 | 88,400 | 52.29 | | 10-Nov-09 | 52.09 | 52.39 | 51.70 | 52.01 | 132,900 | 52.01 | | 9-Nov-09 | 51.44 | 52.20 | 51.26 | 52.17 | 127,300 | 52.17 | | 6-Nov-09 | 50.42 | 51.05 | 50.36 | 50.96 | 114,800 | 50.96 | | 5-Nov-09 | 49.69 | 50.56 | 49.59 | 50.52 | 111,300 | 50.52 | | 4-Nov-09 | 49.59 | 50.03 | 49.14 | 49.19 | 116,500 | 49.19 | | 3-Nov-09 | 48.38 | 49.27 | 48.35 | 49.22 | 131,100 | 49.22 | | 2-Nov-09 | 48.31 | 49.01 | 47.79 | 48.48 | 511,500 | 48.48 | | 30-Oct-09 | 49.54 | 49.61 | 48.02 | 48.13 | 242,800 | 48.13 | | 29-Oct-09 | 48.82 | 49.68 | 48.82 | 49.56 | 134,700 | 49.56 | | 28-Oct-09 | 49.61 | 49.82 | 48.46 | 48.51 | 314,500 | 48.51 | | 27-Oct-09 | 50.34 | 50.47 | 49.68 | 49.78 | 119,300 | 49.78 | | 26-Oct-09 | 50.94 | 51.53 | 50.07 | 50.27 | 151,900 | 50.27 | | 23-Oct-09 | 51.68 | 51.74 | 50.66 | 50.82 | 130,500 | 50.82 | | 22-Oct-09 | 51.24 | 51.78 | 50.70 | 51.62 | 110,900 | 51.62 | | 21-Oct-09 | 51.62 | 52.29 | 51.20 | 51.26 | 153,100 | 51.26 | | 20-Oct-09 | 52.15 | 52.15 | 51.29 | 51.71 | 71,700 | 51.71 | | 19-Oct-09 | 51.70 | 52.24 | 51.54 | 52.09 | 79,500 | 52.09 | | 16-Oct-09 | 51.46 | 51.73 | 51.09 | 51.57 | 66,000 | 51.57 | | 15-Oct-09 | 51.61 | 52.04 | 51.54 | 52.02 | 50,400 | 52.02 | | 14-Oct-09 | 51.35 | 51.94 | 51.15 | 51.93 | 86,500 | 51.93 | | 13-Oct-09 | 50.56 | 50.71 | 50.23 | 50.64 | 42,200 | 50.64 | | 12-Oct-09 | 50.93 | 51.17 | 50.49 | 50.69 | 75,800 | 50.69 | | 9-Oct-09 | 50.45 | 50.68 | 50.21 | 50.68 | 31,500 | 50.68 | | 8-Oct-09 | 50.24 | 50.66 | 50.02 | 50.38 | 63,300 | 50.38 | | 7-Oct-09 | 49.47 | 49.88 | 49.45 | 49.71 | 131,200 | 49.71 | | 6-Oct-09 | 49.58 | 50.24 | 49.49 | 49.75 | 131,800 | 49.75 | | 5-Oct-09 | 48.41 | 49.28 | 48.41 | 49.18 | 93,800 | 49.18 | | 2-Oct-09 | 48.35 | 48.68 | 48.13 | 48.26 | 93,600 | 48.26 | | 1-Oct-09 | 50.03 | 50.23 | 48.90 | 48.98 | 374,600 | 48.98 | | 30-Sep-09 | 50.80 | 50.91 | 49.74 | 50.31 | 62,100 | 50.31 | | 29-Sep-09 | 50.87 | 51.20 | 50.62 | 50.69 | 64,200 | 50.69 | | 28-Sep-09 | 50.02 | 50.97 | 50.01 | 50.70 | 60,300 | 50.70 | | 25-Sep-09 | 50.15 | 50.30 | 49.56 | 49.82 | 74,000 | 49.82 | | 24-Sep-09 | 51.33 | 51.40 | 50.02 | 50.34 | 97,800 | 50.34 | | 23-Sep-09 | 51.86 | 52.11 | 51.13 | 51.13 | 62,200 | 51.13 | | 22-Sep-09 | 51.60 | 51.88 | 51.41 | 51.67 | 78,400 | 51.67 | | 22-Sep-09 | $ 0.184 Dividend | | 21-Sep-09 | 51.20 | 51.70 | 50.96 | 51.41 | 71,900 | 51.23 | | 18-Sep-09 | 52.15 | 52.15 | 51.49 | 51.77 | 77,000 | 51.58 | | 17-Sep-09 | 51.86 | 52.40 | 51.42 | 51.80 | 115,900 | 51.61 | | 16-Sep-09 | 51.31 | 51.87 | 51.00 | 51.81 | 164,900 | 51.62 | | 15-Sep-09 | 50.55 | 51.19 | 50.33 | 50.96 | 128,700 | 50.78 | | 14-Sep-09 | 49.56 | 50.46 | 49.37 | 50.39 | 59,500 | 50.21 | | 11-Sep-09 | 49.91 | 50.26 | 49.65 | 49.94 | 96,900 | 49.76 | | 10-Sep-09 | 49.13 | 49.74 | 48.89 | 49.74 | 124,200 | 49.56 | | 9-Sep-09 | 48.59 | 49.41 | 48.50 | 49.24 | 117,300 | 49.06 | | 8-Sep-09 | 48.55 | 48.70 | 48.18 | 48.43 | 71,300 | 48.26 | | 4-Sep-09 | 47.15 | 47.96 | 46.92 | 47.86 | 82,200 | 47.69 | | 3-Sep-09 | 46.59 | 47.04 | 46.21 | 46.98 | 68,200 | 46.81 | | 2-Sep-09 | 46.34 | 46.65 | 46.16 | 46.30 | 80,800 | 46.13 | | 1-Sep-09 | 47.19 | 48.14 | 46.50 | 46.60 | 129,300 | 46.43 | | 31-Aug-09 | 47.66 | 47.66 | 47.10 | 47.51 | 81,600 | 47.34 | | 28-Aug-09 | 48.57 | 48.71 | 47.78 | 48.08 | 48,700 | 47.91 | | 27-Aug-09 | 47.99 | 48.41 | 47.45 | 48.31 | 66,200 | 48.14 | | 26-Aug-09 | 48.12 | 48.33 | 47.73 | 47.96 | 51,800 | 47.79 | | 25-Aug-09 | 48.21 | 48.75 | 48.07 | 48.25 | 82,700 | 48.08 | | 24-Aug-09 | 48.31 | 48.59 | 47.85 | 48.07 | 70,900 | 47.90 | | * Close price adjusted for dividends and splits. |
|
| |
|