| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 43.26 | 43.33 | 42.83 | 43.33 | 138,200 | 43.33 | | 23-Nov-09 | 43.66 | 43.90 | 43.03 | 43.10 | 81,700 | 43.10 | | 20-Nov-09 | 42.57 | 43.18 | 42.44 | 43.18 | 40,400 | 43.18 | | 19-Nov-09 | 42.98 | 42.98 | 42.33 | 42.76 | 46,000 | 42.76 | | 18-Nov-09 | 43.40 | 43.46 | 42.87 | 43.31 | 191,800 | 43.31 | | 17-Nov-09 | 42.88 | 43.02 | 42.77 | 43.02 | 87,100 | 43.02 | | 16-Nov-09 | 42.09 | 43.14 | 42.04 | 42.93 | 159,400 | 42.93 | | 13-Nov-09 | 40.51 | 41.07 | 40.50 | 41.04 | 28,700 | 41.04 | | 12-Nov-09 | 40.76 | 40.92 | 40.47 | 40.49 | 121,900 | 40.49 | | 11-Nov-09 | 41.05 | 41.63 | 40.87 | 41.20 | 87,800 | 41.20 | | 10-Nov-09 | 40.82 | 41.04 | 40.75 | 40.97 | 45,200 | 40.97 | | 9-Nov-09 | 41.14 | 41.42 | 40.96 | 41.16 | 36,200 | 41.16 | | 6-Nov-09 | 40.79 | 41.08 | 40.61 | 40.81 | 75,500 | 40.81 | | 5-Nov-09 | 40.97 | 41.26 | 40.63 | 41.04 | 47,500 | 41.04 | | 4-Nov-09 | 41.49 | 41.66 | 41.10 | 41.15 | 122,100 | 41.15 | | 3-Nov-09 | 40.08 | 41.15 | 40.00 | 41.10 | 153,100 | 41.10 | | 2-Nov-09 | 40.52 | 41.20 | 40.11 | 40.75 | 176,700 | 40.75 | | 30-Oct-09 | 41.50 | 41.53 | 40.65 | 40.81 | 72,500 | 40.81 | | 29-Oct-09 | 40.90 | 41.94 | 40.89 | 41.93 | 172,900 | 41.93 | | 28-Oct-09 | 41.07 | 41.25 | 40.27 | 40.29 | 86,900 | 40.29 | | 27-Oct-09 | 41.62 | 41.76 | 41.24 | 41.46 | 107,000 | 41.46 | | 26-Oct-09 | 42.25 | 42.36 | 41.14 | 41.18 | 141,000 | 41.18 | | 23-Oct-09 | 42.19 | 42.28 | 41.36 | 41.75 | 238,100 | 41.75 | | 22-Oct-09 | 41.57 | 41.83 | 41.31 | 41.70 | 179,200 | 41.70 | | 21-Oct-09 | 40.58 | 42.22 | 40.57 | 41.71 | 349,700 | 41.71 | | 20-Oct-09 | 41.21 | 41.21 | 40.26 | 40.52 | 167,100 | 40.52 | | 19-Oct-09 | 40.14 | 40.96 | 40.07 | 40.77 | 117,500 | 40.77 | | 16-Oct-09 | 39.20 | 39.28 | 38.91 | 39.19 | 103,300 | 39.19 | | 15-Oct-09 | 38.69 | 39.69 | 38.67 | 39.48 | 178,400 | 39.48 | | 14-Oct-09 | 39.20 | 39.45 | 38.94 | 39.38 | 101,700 | 39.38 | | 13-Oct-09 | 38.25 | 38.66 | 38.10 | 38.38 | 58,900 | 38.38 | | 12-Oct-09 | 39.57 | 39.61 | 39.21 | 39.21 | 48,600 | 39.21 | | 9-Oct-09 | 39.45 | 39.48 | 39.00 | 39.41 | 69,000 | 39.41 | | 8-Oct-09 | 39.29 | 40.00 | 39.16 | 39.75 | 129,600 | 39.75 | | 7-Oct-09 | 38.25 | 38.62 | 38.20 | 38.38 | 63,500 | 38.38 | | 6-Oct-09 | 38.30 | 38.77 | 38.13 | 38.17 | 143,000 | 38.17 | | 5-Oct-09 | 36.74 | 37.70 | 36.70 | 37.56 | 99,200 | 37.56 | | 2-Oct-09 | 36.65 | 37.14 | 36.57 | 36.83 | 283,500 | 36.83 | | 1-Oct-09 | 38.46 | 38.53 | 37.42 | 37.42 | 97,900 | 37.42 | | 30-Sep-09 | 38.60 | 38.91 | 38.12 | 38.71 | 299,900 | 38.71 | | 29-Sep-09 | 37.50 | 37.90 | 37.36 | 37.49 | 129,200 | 37.49 | | 28-Sep-09 | 37.20 | 37.73 | 37.15 | 37.32 | 76,000 | 37.32 | | 25-Sep-09 | 37.45 | 37.84 | 37.35 | 37.82 | 236,500 | 37.82 | | 24-Sep-09 | 38.17 | 38.32 | 37.00 | 37.17 | 379,600 | 37.17 | | 23-Sep-09 | 38.56 | 39.01 | 38.07 | 38.07 | 88,400 | 38.07 | | 22-Sep-09 | 39.68 | 39.69 | 39.25 | 39.59 | 102,100 | 39.59 | | 21-Sep-09 | 38.38 | 39.09 | 38.10 | 38.72 | 80,500 | 38.72 | | 18-Sep-09 | 39.29 | 39.40 | 38.46 | 38.49 | 109,400 | 38.49 | | 17-Sep-09 | 40.33 | 40.64 | 39.84 | 40.17 | 129,600 | 40.17 | | 16-Sep-09 | 40.26 | 40.80 | 40.10 | 40.80 | 101,000 | 40.80 | | 15-Sep-09 | 39.10 | 39.48 | 38.73 | 39.34 | 79,100 | 39.34 | | 14-Sep-09 | 38.55 | 38.80 | 38.24 | 38.74 | 98,600 | 38.74 | | 11-Sep-09 | 39.96 | 40.19 | 39.03 | 39.20 | 100,800 | 39.20 | | 10-Sep-09 | 39.46 | 39.87 | 39.23 | 39.85 | 55,600 | 39.85 | | 9-Sep-09 | 40.69 | 40.79 | 40.08 | 40.15 | 64,600 | 40.15 | | 8-Sep-09 | 41.06 | 41.15 | 40.61 | 40.75 | 110,800 | 40.75 | | 4-Sep-09 | 39.26 | 39.61 | 39.20 | 39.44 | 33,700 | 39.44 | | 3-Sep-09 | 39.08 | 39.74 | 38.81 | 39.71 | 140,500 | 39.71 | | 2-Sep-09 | 38.24 | 39.16 | 38.14 | 38.93 | 88,600 | 38.93 | | 1-Sep-09 | 39.46 | 40.09 | 38.66 | 38.86 | 86,500 | 38.86 | | 31-Aug-09 | 39.34 | 39.44 | 38.72 | 39.25 | 126,700 | 39.25 | | 28-Aug-09 | 41.09 | 41.16 | 40.68 | 41.03 | 62,100 | 41.03 | | 27-Aug-09 | 39.84 | 40.06 | 39.24 | 39.98 | 33,700 | 39.98 | | 26-Aug-09 | 39.61 | 39.93 | 39.37 | 39.88 | 31,500 | 39.88 | | 25-Aug-09 | 40.02 | 40.25 | 39.43 | 39.46 | 75,400 | 39.46 | | 24-Aug-09 | 40.07 | 40.58 | 39.78 | 40.20 | 108,300 | 40.20 | | * Close price adjusted for dividends and splits. |
|
| |
|