| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 27.09 | 27.21 | 26.82 | 27.06 | 141,900 | 27.06 | | 24-Nov-09 | 27.18 | 27.31 | 26.62 | 26.97 | 259,800 | 26.97 | | 23-Nov-09 | 27.17 | 27.44 | 26.52 | 27.12 | 169,600 | 27.12 | | 20-Nov-09 | 26.57 | 27.10 | 26.52 | 26.87 | 279,000 | 26.87 | | 19-Nov-09 | 27.67 | 27.68 | 26.76 | 26.80 | 328,300 | 26.80 | | 18-Nov-09 | 28.12 | 28.12 | 27.72 | 27.90 | 262,400 | 27.90 | | 17-Nov-09 | 28.11 | 28.32 | 27.79 | 27.92 | 192,600 | 27.92 | | 16-Nov-09 | 27.97 | 28.45 | 27.83 | 28.10 | 359,700 | 28.10 | | 13-Nov-09 | 27.55 | 27.87 | 27.01 | 27.74 | 327,300 | 27.74 | | 12-Nov-09 | 27.61 | 28.10 | 27.26 | 27.40 | 317,100 | 27.40 | | 11-Nov-09 | 27.67 | 27.70 | 27.23 | 27.70 | 321,900 | 27.70 | | 10-Nov-09 | 27.82 | 28.01 | 27.31 | 27.42 | 313,400 | 27.42 | | 9-Nov-09 | 28.23 | 28.39 | 27.88 | 28.00 | 491,800 | 28.00 | | 6-Nov-09 | 28.14 | 28.19 | 27.70 | 27.93 | 368,900 | 27.93 | | 5-Nov-09 | 27.41 | 28.51 | 27.07 | 28.22 | 408,600 | 28.22 | | 4-Nov-09 | 27.90 | 28.10 | 26.70 | 27.06 | 809,000 | 27.06 | | 3-Nov-09 | 26.57 | 27.34 | 26.29 | 27.19 | 514,600 | 27.19 | | 2-Nov-09 | 26.58 | 26.73 | 26.19 | 26.57 | 503,100 | 26.57 | | 30-Oct-09 | 27.04 | 27.13 | 26.40 | 26.57 | 329,500 | 26.57 | | 29-Oct-09 | 27.58 | 27.58 | 27.04 | 27.22 | 281,200 | 27.22 | | 28-Oct-09 | 28.21 | 28.21 | 27.32 | 27.35 | 334,200 | 27.35 | | 27-Oct-09 | 28.79 | 28.81 | 28.05 | 28.16 | 311,400 | 28.16 | | 26-Oct-09 | 28.79 | 29.26 | 28.41 | 28.64 | 503,900 | 28.64 | | 23-Oct-09 | 28.55 | 28.98 | 28.37 | 28.70 | 356,500 | 28.70 | | 22-Oct-09 | 28.36 | 28.78 | 28.07 | 28.56 | 227,800 | 28.56 | | 21-Oct-09 | 28.54 | 29.10 | 28.35 | 28.45 | 421,900 | 28.45 | | 20-Oct-09 | 28.94 | 28.94 | 28.38 | 28.67 | 414,800 | 28.67 | | 19-Oct-09 | 29.00 | 29.20 | 28.67 | 28.82 | 422,500 | 28.82 | | 16-Oct-09 | 28.76 | 28.99 | 27.90 | 28.84 | 382,000 | 28.84 | | 15-Oct-09 | 28.31 | 28.89 | 27.93 | 28.79 | 444,400 | 28.79 | | 14-Oct-09 | 27.90 | 28.73 | 27.62 | 28.51 | 441,700 | 28.51 | | 13-Oct-09 | 27.84 | 27.92 | 27.35 | 27.64 | 308,800 | 27.64 | | 12-Oct-09 | 28.34 | 28.52 | 27.77 | 27.80 | 215,500 | 27.80 | | 9-Oct-09 | 27.85 | 28.39 | 27.85 | 28.26 | 190,000 | 28.26 | | 8-Oct-09 | 27.41 | 28.11 | 26.98 | 28.03 | 585,700 | 28.03 | | 7-Oct-09 | 26.65 | 27.22 | 26.49 | 27.22 | 257,600 | 27.22 | | 6-Oct-09 | 26.44 | 26.66 | 25.94 | 26.63 | 292,600 | 26.63 | | 5-Oct-09 | 26.15 | 26.44 | 26.00 | 26.30 | 227,200 | 26.30 | | 2-Oct-09 | 25.78 | 26.34 | 25.78 | 26.15 | 247,000 | 26.15 | | 1-Oct-09 | 25.91 | 26.45 | 25.75 | 26.12 | 582,100 | 26.12 | | 30-Sep-09 | 26.65 | 26.65 | 25.66 | 26.20 | 464,700 | 26.20 | | 29-Sep-09 | 26.82 | 26.83 | 26.50 | 26.60 | 249,000 | 26.60 | | 28-Sep-09 | 26.47 | 27.01 | 26.27 | 26.85 | 395,600 | 26.85 | | 25-Sep-09 | 26.68 | 26.68 | 25.90 | 26.03 | 383,800 | 26.03 | | 24-Sep-09 | 27.34 | 27.83 | 26.61 | 26.67 | 571,100 | 26.67 | | 23-Sep-09 | 28.17 | 28.22 | 27.34 | 27.34 | 236,700 | 27.34 | | 22-Sep-09 | 28.31 | 28.60 | 27.72 | 28.17 | 528,300 | 28.17 | | 21-Sep-09 | 28.14 | 28.38 | 28.02 | 28.26 | 142,000 | 28.26 | | 18-Sep-09 | 28.20 | 28.57 | 28.10 | 28.25 | 823,100 | 28.25 | | 17-Sep-09 | 28.41 | 28.43 | 27.92 | 28.19 | 407,800 | 28.19 | | 16-Sep-09 | 28.02 | 28.65 | 28.00 | 28.44 | 544,000 | 28.44 | | 15-Sep-09 | 27.55 | 28.05 | 27.47 | 28.04 | 467,600 | 28.04 | | 14-Sep-09 | 26.75 | 27.62 | 26.55 | 27.58 | 560,700 | 27.58 | | 11-Sep-09 | 27.21 | 27.21 | 26.34 | 26.95 | 372,200 | 26.95 | | 10-Sep-09 | 26.20 | 27.31 | 26.07 | 27.26 | 711,700 | 27.26 | | 9-Sep-09 | 25.41 | 26.25 | 25.33 | 26.18 | 535,000 | 26.18 | | 8-Sep-09 | 25.96 | 25.96 | 25.38 | 25.51 | 432,000 | 25.51 | | 4-Sep-09 | 25.15 | 25.97 | 24.86 | 25.97 | 350,100 | 25.97 | | 3-Sep-09 | 25.00 | 25.18 | 24.75 | 25.14 | 241,500 | 25.14 | | 2-Sep-09 | 24.70 | 25.14 | 24.67 | 25.01 | 307,300 | 25.01 | | 1-Sep-09 | 24.90 | 25.41 | 24.50 | 24.81 | 394,300 | 24.81 | | 31-Aug-09 | 25.10 | 25.26 | 24.63 | 25.12 | 243,400 | 25.12 | | 28-Aug-09 | 25.53 | 25.66 | 25.00 | 25.23 | 180,000 | 25.23 | | 27-Aug-09 | 25.25 | 25.49 | 25.00 | 25.36 | 188,200 | 25.36 | | 26-Aug-09 | 25.00 | 25.51 | 24.68 | 25.44 | 277,800 | 25.44 | | 25-Aug-09 | 25.00 | 25.08 | 24.66 | 25.04 | 341,400 | 25.04 | | * Close price adjusted for dividends and splits. |
|
| |
|