| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 49.34 | 50.03 | 49.31 | 50.02 | 190,500 | 50.02 | | 24-Nov-09 | 49.13 | 49.72 | 49.07 | 49.55 | 313,100 | 49.55 | | 23-Nov-09 | 48.80 | 49.15 | 48.73 | 48.95 | 139,500 | 48.95 | | 20-Nov-09 | 48.47 | 48.61 | 48.29 | 48.37 | 115,400 | 48.37 | | 19-Nov-09 | 48.90 | 49.00 | 48.50 | 48.57 | 168,900 | 48.57 | | 18-Nov-09 | 48.90 | 49.12 | 48.90 | 49.06 | 131,700 | 49.06 | | 17-Nov-09 | 48.66 | 49.06 | 48.66 | 49.04 | 112,500 | 49.04 | | 16-Nov-09 | 48.24 | 48.98 | 48.24 | 48.92 | 211,400 | 48.92 | | 13-Nov-09 | 47.86 | 48.46 | 47.86 | 48.36 | 198,900 | 48.36 | | 12-Nov-09 | 47.80 | 48.03 | 47.77 | 47.98 | 262,100 | 47.98 | | 11-Nov-09 | 48.16 | 48.16 | 47.80 | 47.85 | 167,700 | 47.85 | | 10-Nov-09 | 47.82 | 47.95 | 47.63 | 47.84 | 221,500 | 47.84 | | 9-Nov-09 | 47.53 | 47.77 | 47.27 | 47.63 | 218,200 | 47.63 | | 6-Nov-09 | 46.98 | 47.19 | 46.83 | 47.13 | 231,900 | 47.13 | | 5-Nov-09 | 47.03 | 47.75 | 46.82 | 47.17 | 334,400 | 47.17 | | 4-Nov-09 | 46.55 | 47.20 | 46.32 | 46.89 | 285,100 | 46.89 | | 3-Nov-09 | 46.43 | 46.57 | 46.10 | 46.23 | 245,000 | 46.23 | | 2-Nov-09 | 46.78 | 47.30 | 46.15 | 46.65 | 395,000 | 46.65 | | 30-Oct-09 | 47.63 | 47.80 | 46.71 | 46.81 | 267,700 | 46.81 | | 29-Oct-09 | 47.02 | 47.68 | 46.71 | 47.68 | 358,800 | 47.68 | | 28-Oct-09 | 48.43 | 48.73 | 46.60 | 46.60 | 560,400 | 46.60 | | 27-Oct-09 | 49.33 | 49.50 | 48.79 | 49.14 | 274,100 | 49.14 | | 26-Oct-09 | 49.99 | 50.20 | 49.03 | 49.12 | 323,800 | 49.12 | | 23-Oct-09 | 50.07 | 50.48 | 49.70 | 49.90 | 331,900 | 49.90 | | 22-Oct-09 | 49.37 | 49.92 | 49.37 | 49.76 | 212,800 | 49.76 | | 21-Oct-09 | 49.30 | 49.87 | 49.30 | 49.50 | 302,800 | 49.50 | | 20-Oct-09 | 49.48 | 49.48 | 49.17 | 49.28 | 272,900 | 49.28 | | 19-Oct-09 | 48.91 | 49.26 | 48.74 | 49.23 | 201,900 | 49.23 | | 16-Oct-09 | 49.00 | 49.05 | 48.55 | 48.97 | 289,900 | 48.97 | | 15-Oct-09 | 49.02 | 49.16 | 48.55 | 49.16 | 312,900 | 49.16 | | 14-Oct-09 | 49.00 | 49.33 | 48.99 | 49.09 | 195,800 | 49.09 | | 13-Oct-09 | 48.93 | 49.36 | 48.93 | 48.94 | 243,900 | 48.94 | | 12-Oct-09 | 49.00 | 49.33 | 48.87 | 49.07 | 250,300 | 49.07 | | 9-Oct-09 | 48.90 | 48.94 | 48.76 | 48.87 | 197,500 | 48.87 | | 8-Oct-09 | 48.43 | 48.86 | 48.23 | 48.84 | 221,400 | 48.84 | | 7-Oct-09 | 48.10 | 48.42 | 48.10 | 48.21 | 194,200 | 48.21 | | 6-Oct-09 | 47.83 | 48.43 | 47.83 | 48.30 | 325,900 | 48.30 | | 5-Oct-09 | 47.07 | 47.72 | 46.68 | 47.65 | 181,700 | 47.65 | | 2-Oct-09 | 46.76 | 47.09 | 46.60 | 47.04 | 245,500 | 47.04 | | 1-Oct-09 | 47.41 | 47.41 | 46.90 | 47.09 | 198,500 | 47.09 | | 30-Sep-09 | 47.30 | 47.51 | 46.92 | 47.35 | 319,400 | 47.35 | | 29-Sep-09 | 47.40 | 47.40 | 47.15 | 47.36 | 145,000 | 47.36 | | 28-Sep-09 | 47.06 | 47.40 | 46.99 | 47.30 | 268,100 | 47.30 | | 25-Sep-09 | 46.83 | 47.54 | 46.77 | 47.07 | 187,800 | 47.07 | | 24-Sep-09 | 47.70 | 47.90 | 46.85 | 47.04 | 195,000 | 47.04 | | 23-Sep-09 | 47.93 | 48.00 | 47.51 | 47.76 | 196,500 | 47.76 | | 22-Sep-09 | 47.93 | 48.00 | 47.76 | 47.88 | 196,100 | 47.88 | | 21-Sep-09 | 47.33 | 47.94 | 47.31 | 47.74 | 158,700 | 47.74 | | 18-Sep-09 | 47.80 | 48.00 | 47.22 | 47.49 | 680,800 | 47.49 | | 17-Sep-09 | 47.28 | 47.88 | 47.26 | 47.66 | 387,300 | 47.66 | | 16-Sep-09 | 46.65 | 47.36 | 46.52 | 47.26 | 461,000 | 47.26 | | 15-Sep-09 | 46.32 | 46.66 | 46.28 | 46.59 | 498,000 | 46.59 | | 14-Sep-09 | 46.37 | 46.53 | 46.15 | 46.26 | 822,400 | 46.26 | | 11-Sep-09 | 46.53 | 47.01 | 46.44 | 46.53 | 1,312,000 | 46.53 | | 10-Sep-09 | 46.36 | 46.77 | 46.36 | 46.65 | 961,600 | 46.65 | | 9-Sep-09 | 46.77 | 46.88 | 46.50 | 46.50 | 514,200 | 46.50 | | 8-Sep-09 | 47.49 | 47.49 | 46.68 | 46.85 | 647,600 | 46.85 | | 4-Sep-09 | 46.50 | 47.30 | 46.45 | 47.22 | 161,700 | 47.22 | | 3-Sep-09 | 46.09 | 46.44 | 45.97 | 46.44 | 151,700 | 46.44 | | 2-Sep-09 | 46.65 | 46.69 | 46.00 | 46.15 | 219,400 | 46.15 | | 1-Sep-09 | 47.22 | 47.37 | 46.50 | 46.67 | 209,200 | 46.67 | | 31-Aug-09 | 46.94 | 47.33 | 46.50 | 47.33 | 162,300 | 47.33 | | 28-Aug-09 | 47.23 | 47.33 | 46.60 | 47.06 | 149,200 | 47.06 | | 27-Aug-09 | 46.66 | 47.13 | 46.21 | 47.08 | 252,900 | 47.08 | | 26-Aug-09 | 46.78 | 46.87 | 46.31 | 46.69 | 233,200 | 46.69 | | 25-Aug-09 | 47.00 | 47.11 | 46.50 | 46.56 | 208,000 | 46.56 | | * Close price adjusted for dividends and splits. |
|
| |
|