| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 46.02 | 46.65 | 45.10 | 46.30 | 62,500 | 46.30 | | 24-Nov-09 | 45.45 | 46.00 | 45.05 | 45.69 | 49,700 | 45.69 | | 23-Nov-09 | 45.51 | 46.86 | 45.31 | 45.51 | 63,500 | 45.51 | | 20-Nov-09 | 44.75 | 45.37 | 44.51 | 45.35 | 47,100 | 45.35 | | 19-Nov-09 | 45.20 | 45.33 | 44.40 | 45.14 | 103,600 | 45.14 | | 18-Nov-09 | 46.65 | 46.81 | 45.38 | 45.80 | 59,500 | 45.80 | | 17-Nov-09 | 46.81 | 46.84 | 46.33 | 46.51 | 55,100 | 46.51 | | 16-Nov-09 | 47.20 | 47.72 | 46.61 | 47.01 | 67,900 | 47.01 | | 13-Nov-09 | 46.84 | 46.89 | 46.25 | 46.70 | 34,200 | 46.70 | | 12-Nov-09 | 47.57 | 48.15 | 46.68 | 46.70 | 52,700 | 46.70 | | 11-Nov-09 | 48.20 | 48.28 | 47.24 | 47.57 | 81,100 | 47.57 | | 10-Nov-09 | 47.73 | 48.71 | 47.21 | 47.70 | 56,600 | 47.70 | | 9-Nov-09 | 48.63 | 49.09 | 47.50 | 48.15 | 98,800 | 48.15 | | 6-Nov-09 | 47.54 | 48.79 | 47.54 | 48.05 | 79,300 | 48.05 | | 5-Nov-09 | 47.37 | 48.26 | 47.00 | 48.26 | 56,700 | 48.26 | | 4-Nov-09 | 48.54 | 48.99 | 46.84 | 47.06 | 99,300 | 47.06 | | 3-Nov-09 | 47.00 | 48.15 | 45.71 | 48.13 | 76,300 | 48.13 | | 2-Nov-09 | 47.84 | 48.50 | 46.67 | 47.62 | 60,200 | 47.62 | | 30-Oct-09 | 49.50 | 49.50 | 47.53 | 47.65 | 75,200 | 47.65 | | 29-Oct-09 | 48.85 | 49.97 | 48.85 | 49.79 | 48,200 | 49.79 | | 28-Oct-09 | 50.30 | 50.44 | 48.29 | 48.46 | 92,700 | 48.46 | | 27-Oct-09 | 50.50 | 51.74 | 50.24 | 50.48 | 69,800 | 50.48 | | 26-Oct-09 | 50.49 | 52.09 | 49.92 | 50.23 | 60,800 | 50.23 | | 23-Oct-09 | 52.93 | 52.98 | 50.02 | 50.59 | 92,400 | 50.59 | | 22-Oct-09 | 52.50 | 53.41 | 51.71 | 52.90 | 81,700 | 52.90 | | 21-Oct-09 | 52.94 | 54.51 | 52.50 | 52.50 | 111,700 | 52.50 | | 20-Oct-09 | 54.01 | 54.26 | 52.66 | 53.47 | 50,800 | 53.47 | | 19-Oct-09 | 52.77 | 54.91 | 52.77 | 54.09 | 77,800 | 54.09 | | 16-Oct-09 | 53.99 | 53.99 | 52.73 | 52.73 | 62,400 | 52.73 | | 15-Oct-09 | 52.95 | 53.86 | 52.48 | 53.78 | 77,200 | 53.78 | | 14-Oct-09 | 52.67 | 53.68 | 52.50 | 53.64 | 91,400 | 53.64 | | 13-Oct-09 | 52.93 | 53.54 | 52.52 | 53.00 | 57,100 | 53.00 | | 12-Oct-09 | 53.40 | 53.75 | 53.06 | 53.30 | 50,000 | 53.30 | | 9-Oct-09 | 52.75 | 53.19 | 52.32 | 52.89 | 28,100 | 52.89 | | 8-Oct-09 | 51.49 | 53.45 | 51.49 | 52.74 | 79,200 | 52.74 | | 7-Oct-09 | 50.86 | 51.21 | 50.32 | 51.21 | 38,700 | 51.21 | | 6-Oct-09 | 50.34 | 51.20 | 50.00 | 50.95 | 75,400 | 50.95 | | 5-Oct-09 | 49.03 | 50.05 | 48.45 | 49.83 | 66,600 | 49.83 | | 2-Oct-09 | 48.72 | 49.50 | 48.43 | 48.62 | 93,300 | 48.62 | | 1-Oct-09 | 50.99 | 51.29 | 49.26 | 49.50 | 161,900 | 49.50 | | 30-Sep-09 | 50.48 | 51.25 | 49.63 | 51.06 | 151,000 | 51.06 | | 29-Sep-09 | 49.02 | 51.00 | 47.70 | 50.52 | 131,800 | 50.52 | | 28-Sep-09 | 48.76 | 49.21 | 48.05 | 49.11 | 77,400 | 49.11 | | 25-Sep-09 | 48.94 | 49.68 | 47.81 | 48.62 | 57,100 | 48.62 | | 24-Sep-09 | 49.95 | 49.95 | 48.15 | 48.95 | 51,700 | 48.95 | | 23-Sep-09 | 49.28 | 49.94 | 48.05 | 49.30 | 69,800 | 49.30 | | 22-Sep-09 | 49.65 | 50.64 | 49.12 | 49.28 | 68,300 | 49.28 | | 21-Sep-09 | 49.35 | 49.91 | 48.30 | 49.40 | 51,400 | 49.40 | | 18-Sep-09 | 49.41 | 50.43 | 48.70 | 49.67 | 128,400 | 49.67 | | 17-Sep-09 | 48.35 | 49.29 | 48.16 | 49.14 | 159,000 | 49.14 | | 16-Sep-09 | 48.55 | 48.80 | 48.12 | 48.45 | 166,000 | 48.45 | | 15-Sep-09 | 46.04 | 47.60 | 45.98 | 47.60 | 134,300 | 47.60 | | 14-Sep-09 | 45.00 | 46.00 | 44.38 | 46.00 | 131,200 | 46.00 | | 11-Sep-09 | 46.25 | 48.33 | 45.00 | 45.36 | 245,700 | 45.36 | | 10-Sep-09 | 45.18 | 46.06 | 45.10 | 45.95 | 65,300 | 45.95 | | 9-Sep-09 | 45.68 | 46.29 | 44.91 | 45.36 | 67,500 | 45.36 | | 8-Sep-09 | 43.96 | 45.88 | 43.96 | 45.83 | 73,100 | 45.83 | | 4-Sep-09 | 44.34 | 44.34 | 42.50 | 43.50 | 84,600 | 43.50 | | 3-Sep-09 | 43.60 | 44.46 | 43.54 | 43.92 | 74,000 | 43.92 | | 2-Sep-09 | 43.40 | 43.80 | 43.12 | 43.33 | 74,400 | 43.33 | | 1-Sep-09 | 44.60 | 44.96 | 43.46 | 43.46 | 131,300 | 43.46 | | 31-Aug-09 | 45.00 | 45.28 | 44.08 | 44.94 | 79,800 | 44.94 | | 28-Aug-09 | 47.45 | 48.06 | 45.40 | 45.48 | 140,600 | 45.48 | | 27-Aug-09 | 47.00 | 47.85 | 46.25 | 47.44 | 58,600 | 47.44 | | 26-Aug-09 | 46.70 | 47.40 | 45.96 | 47.34 | 88,300 | 47.34 | | 25-Aug-09 | 47.28 | 47.28 | 46.48 | 46.85 | 53,800 | 46.85 | | * Close price adjusted for dividends and splits. |
|
| |
|