| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 44.02 | 44.58 | 43.88 | 44.22 | 127,500 | 44.22 | | 19-Nov-09 | 45.20 | 45.26 | 43.91 | 44.25 | 152,100 | 44.25 | | 18-Nov-09 | 45.03 | 45.54 | 44.76 | 45.50 | 170,900 | 45.50 | | 17-Nov-09 | 45.04 | 45.51 | 44.80 | 45.09 | 94,500 | 45.09 | | 16-Nov-09 | 45.36 | 45.36 | 44.51 | 45.26 | 215,200 | 45.26 | | 13-Nov-09 | 45.04 | 45.25 | 44.35 | 44.98 | 216,800 | 44.98 | | 12-Nov-09 | 45.38 | 45.58 | 44.60 | 44.74 | 175,700 | 44.74 | | 11-Nov-09 | 45.16 | 45.53 | 44.75 | 45.25 | 229,200 | 45.25 | | 10-Nov-09 | 44.95 | 45.74 | 44.78 | 45.15 | 250,200 | 45.15 | | 9-Nov-09 | 45.04 | 45.19 | 44.49 | 45.19 | 212,900 | 45.19 | | 6-Nov-09 | 44.75 | 45.07 | 44.30 | 45.00 | 199,400 | 45.00 | | 5-Nov-09 | 44.76 | 44.91 | 44.37 | 44.72 | 169,700 | 44.72 | | 4-Nov-09 | 45.03 | 45.03 | 44.20 | 44.24 | 220,400 | 44.24 | | 3-Nov-09 | 44.21 | 44.86 | 43.87 | 44.82 | 198,500 | 44.82 | | 2-Nov-09 | 44.09 | 44.46 | 43.17 | 44.19 | 306,600 | 44.19 | | 30-Oct-09 | 44.28 | 44.99 | 43.68 | 43.86 | 273,800 | 43.86 | | 29-Oct-09 | 46.00 | 47.15 | 44.11 | 44.60 | 486,800 | 44.60 | | 28-Oct-09 | 46.28 | 47.04 | 45.92 | 46.02 | 248,500 | 46.02 | | 27-Oct-09 | 46.92 | 47.36 | 46.56 | 46.85 | 134,100 | 46.85 | | 26-Oct-09 | 47.04 | 47.51 | 46.50 | 46.70 | 165,100 | 46.70 | | 23-Oct-09 | 47.35 | 47.53 | 46.34 | 46.89 | 153,200 | 46.89 | | 22-Oct-09 | 46.49 | 47.58 | 46.19 | 47.34 | 160,300 | 47.34 | | 21-Oct-09 | 46.68 | 47.40 | 46.13 | 46.57 | 257,200 | 46.57 | | 20-Oct-09 | 47.41 | 47.65 | 46.94 | 47.02 | 184,900 | 47.02 | | 19-Oct-09 | 47.18 | 47.67 | 47.18 | 47.53 | 120,800 | 47.53 | | 16-Oct-09 | 47.52 | 47.58 | 47.06 | 47.18 | 200,100 | 47.18 | | 15-Oct-09 | 47.23 | 47.85 | 47.23 | 47.57 | 298,100 | 47.57 | | 14-Oct-09 | 47.89 | 47.89 | 47.39 | 47.54 | 216,200 | 47.54 | | 13-Oct-09 | 47.80 | 48.38 | 47.18 | 47.40 | 142,500 | 47.40 | | 12-Oct-09 | 48.80 | 48.89 | 47.69 | 47.87 | 48,000 | 47.87 | | 9-Oct-09 | 48.01 | 48.83 | 47.89 | 48.76 | 87,800 | 48.76 | | 8-Oct-09 | 48.15 | 48.72 | 47.96 | 48.20 | 192,700 | 48.20 | | 7-Oct-09 | 48.06 | 48.33 | 47.65 | 47.88 | 68,700 | 47.88 | | 6-Oct-09 | 47.67 | 48.38 | 47.27 | 48.28 | 77,500 | 48.28 | | 5-Oct-09 | 47.20 | 48.00 | 47.00 | 47.66 | 98,700 | 47.66 | | 2-Oct-09 | 47.16 | 47.69 | 47.10 | 47.17 | 127,800 | 47.17 | | 1-Oct-09 | 47.78 | 47.78 | 46.94 | 47.09 | 221,700 | 47.09 | | 30-Sep-09 | 48.52 | 48.65 | 46.96 | 47.10 | 489,500 | 47.10 | | 29-Sep-09 | 49.61 | 49.81 | 47.90 | 48.34 | 360,000 | 48.34 | | 28-Sep-09 | 48.20 | 49.75 | 48.20 | 49.34 | 177,700 | 49.34 | | 25-Sep-09 | 48.27 | 48.27 | 47.94 | 48.14 | 213,600 | 48.14 | | 24-Sep-09 | 49.12 | 49.49 | 48.00 | 48.17 | 302,100 | 48.17 | | 23-Sep-09 | 48.63 | 50.20 | 48.63 | 49.56 | 278,100 | 49.56 | | 22-Sep-09 | 49.42 | 49.49 | 47.83 | 48.42 | 529,200 | 48.42 | | 21-Sep-09 | 49.20 | 49.89 | 49.10 | 49.50 | 285,300 | 49.50 | | 18-Sep-09 | 50.30 | 50.30 | 49.51 | 49.64 | 442,400 | 49.64 | | 17-Sep-09 | 50.67 | 51.23 | 49.42 | 50.29 | 456,900 | 50.29 | | 16-Sep-09 | 50.91 | 52.39 | 50.80 | 51.02 | 263,200 | 51.02 | | 15-Sep-09 | 52.19 | 52.22 | 50.84 | 50.98 | 299,000 | 50.98 | | 14-Sep-09 | 52.14 | 52.83 | 51.77 | 52.16 | 146,700 | 52.16 | | 11-Sep-09 | 52.46 | 52.68 | 52.15 | 52.21 | 81,100 | 52.21 | | 10-Sep-09 | 52.17 | 52.94 | 52.08 | 52.53 | 112,600 | 52.53 | | 9-Sep-09 | 52.24 | 52.66 | 51.45 | 52.53 | 129,000 | 52.53 | | 8-Sep-09 | 53.07 | 53.07 | 51.75 | 52.41 | 234,900 | 52.41 | | 4-Sep-09 | 52.52 | 53.21 | 52.52 | 53.07 | 202,300 | 53.07 | | 3-Sep-09 | 53.50 | 53.50 | 52.28 | 52.69 | 210,500 | 52.69 | | 2-Sep-09 | 52.89 | 53.92 | 52.89 | 53.35 | 180,000 | 53.35 | | 1-Sep-09 | 52.31 | 54.00 | 51.98 | 53.05 | 148,800 | 53.05 | | 31-Aug-09 | 52.86 | 53.10 | 52.37 | 52.84 | 107,000 | 52.84 | | 28-Aug-09 | 54.00 | 54.10 | 52.85 | 53.34 | 74,100 | 53.34 | | 27-Aug-09 | 53.27 | 53.92 | 52.39 | 53.75 | 92,400 | 53.75 | | 26-Aug-09 | 53.41 | 54.45 | 53.07 | 53.67 | 113,500 | 53.67 | | 25-Aug-09 | 54.28 | 54.42 | 53.79 | 54.00 | 160,500 | 54.00 | | 24-Aug-09 | 54.10 | 54.96 | 53.65 | 53.95 | 236,200 | 53.95 | | 21-Aug-09 | 54.80 | 54.99 | 53.98 | 54.28 | 297,000 | 54.28 | | 20-Aug-09 | 53.31 | 54.28 | 53.31 | 54.13 | 359,300 | 54.13 | | * Close price adjusted for dividends and splits. |
|
| |
|