| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 26.89 | 27.08 | 26.47 | 26.75 | 157,000 | 26.75 | | 8-Feb-10 | 26.70 | 26.93 | 26.17 | 26.62 | 154,900 | 26.62 | | 5-Feb-10 | 26.64 | 26.80 | 26.00 | 26.64 | 302,400 | 26.64 | | 4-Feb-10 | 27.75 | 27.78 | 26.65 | 26.69 | 275,400 | 26.69 | | 3-Feb-10 | 27.83 | 28.00 | 27.81 | 27.96 | 334,700 | 27.96 | | 2-Feb-10 | 27.67 | 27.99 | 27.53 | 27.90 | 370,100 | 27.90 | | 1-Feb-10 | 27.78 | 27.83 | 27.52 | 27.66 | 325,000 | 27.66 | | 29-Jan-10 | 27.80 | 28.20 | 27.57 | 27.76 | 736,900 | 27.76 | | 28-Jan-10 | 28.16 | 28.33 | 27.70 | 27.72 | 385,800 | 27.72 | | 27-Jan-10 | 28.34 | 28.45 | 28.09 | 28.20 | 237,800 | 28.20 | | 26-Jan-10 | 28.49 | 28.81 | 28.38 | 28.44 | 425,900 | 28.44 | | 25-Jan-10 | 29.03 | 29.03 | 28.36 | 28.58 | 266,700 | 28.58 | | 22-Jan-10 | 29.23 | 29.37 | 28.73 | 28.79 | 295,400 | 28.79 | | 21-Jan-10 | 29.42 | 29.61 | 28.93 | 29.16 | 436,900 | 29.16 | | 20-Jan-10 | 29.04 | 30.17 | 28.90 | 29.46 | 561,800 | 29.46 | | 19-Jan-10 | 28.05 | 29.35 | 28.00 | 29.26 | 664,100 | 29.26 | | 15-Jan-10 | 28.31 | 28.31 | 27.37 | 27.94 | 479,900 | 27.94 | | 14-Jan-10 | 28.11 | 28.58 | 27.51 | 28.19 | 706,600 | 28.19 | | 13-Jan-10 | 28.67 | 28.67 | 28.25 | 28.35 | 317,500 | 28.35 | | 12-Jan-10 | 28.19 | 29.07 | 28.18 | 28.56 | 511,200 | 28.56 | | 11-Jan-10 | 29.16 | 29.61 | 28.20 | 29.39 | 417,300 | 29.39 | | 8-Jan-10 | 29.38 | 29.91 | 28.77 | 29.00 | 223,300 | 29.00 | | 7-Jan-10 | 29.49 | 29.79 | 29.23 | 29.55 | 163,100 | 29.55 | | 6-Jan-10 | 29.62 | 29.89 | 29.28 | 29.39 | 326,400 | 29.39 | | 5-Jan-10 | 29.93 | 29.99 | 29.43 | 29.49 | 387,800 | 29.49 | | 4-Jan-10 | 30.61 | 31.43 | 29.74 | 29.76 | 888,600 | 29.76 | | 31-Dec-09 | 31.16 | 31.20 | 30.40 | 30.42 | 235,700 | 30.42 | | 30-Dec-09 | 30.81 | 31.32 | 30.70 | 31.08 | 433,200 | 31.08 | | 29-Dec-09 | 29.82 | 30.89 | 29.48 | 30.81 | 834,800 | 30.81 | | 28-Dec-09 | 28.85 | 29.60 | 28.75 | 29.58 | 287,000 | 29.58 | | 24-Dec-09 | 29.38 | 29.41 | 28.73 | 28.85 | 92,800 | 28.85 | | 23-Dec-09 | 28.85 | 29.40 | 28.44 | 29.28 | 231,200 | 29.28 | | 22-Dec-09 | 28.94 | 28.97 | 28.65 | 28.82 | 395,200 | 28.82 | | 21-Dec-09 | 28.54 | 29.14 | 28.41 | 28.99 | 411,000 | 28.99 | | 18-Dec-09 | 27.98 | 28.48 | 27.74 | 28.48 | 1,147,000 | 28.48 | | 17-Dec-09 | 27.75 | 27.95 | 27.72 | 27.80 | 213,900 | 27.80 | | 16-Dec-09 | 27.91 | 28.08 | 27.62 | 27.96 | 431,700 | 27.96 | | 15-Dec-09 | 27.75 | 28.00 | 26.99 | 27.76 | 274,900 | 27.76 | | 14-Dec-09 | 27.36 | 27.87 | 26.97 | 27.82 | 338,100 | 27.82 | | 11-Dec-09 | 27.44 | 27.50 | 26.90 | 27.30 | 211,700 | 27.30 | | 10-Dec-09 | 27.42 | 27.85 | 27.20 | 27.27 | 229,300 | 27.27 | | 9-Dec-09 | 27.27 | 27.46 | 26.94 | 27.25 | 239,300 | 27.25 | | 8-Dec-09 | 27.38 | 27.40 | 26.89 | 27.15 | 141,500 | 27.15 | | 7-Dec-09 | 27.72 | 28.01 | 27.46 | 27.61 | 212,300 | 27.61 | | 4-Dec-09 | 27.54 | 28.10 | 27.41 | 27.94 | 379,800 | 27.94 | | 3-Dec-09 | 27.27 | 27.62 | 26.95 | 26.98 | 285,600 | 26.98 | | 2-Dec-09 | 27.00 | 28.03 | 27.00 | 27.35 | 345,600 | 27.35 | | 1-Dec-09 | 26.56 | 27.29 | 26.36 | 26.99 | 351,100 | 26.99 | | 30-Nov-09 | 26.12 | 26.46 | 25.60 | 26.36 | 269,900 | 26.36 | | 27-Nov-09 | 26.37 | 26.56 | 26.15 | 26.21 | 195,500 | 26.21 | | 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 | | * Close price adjusted for dividends and splits. |
|
| |
|