| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 35.32 | 35.65 | 35.04 | 35.28 | 59,200 | 35.28 | | 20-Nov-09 | 34.78 | 35.19 | 34.28 | 34.90 | 66,800 | 34.90 | | 19-Nov-09 | 35.39 | 35.54 | 34.87 | 34.98 | 71,500 | 34.98 | | 18-Nov-09 | 35.84 | 36.00 | 35.50 | 35.59 | 26,700 | 35.59 | | 17-Nov-09 | 35.83 | 35.89 | 35.52 | 35.73 | 37,600 | 35.73 | | 16-Nov-09 | 35.62 | 36.00 | 35.14 | 35.88 | 59,100 | 35.88 | | 13-Nov-09 | 35.51 | 35.51 | 35.00 | 35.31 | 30,900 | 35.31 | | 12-Nov-09 | 36.08 | 36.10 | 35.29 | 35.29 | 48,400 | 35.29 | | 11-Nov-09 | 36.60 | 36.60 | 35.74 | 36.19 | 29,800 | 36.19 | | 10-Nov-09 | 36.30 | 36.50 | 36.03 | 36.34 | 55,800 | 36.34 | | 9-Nov-09 | 36.33 | 36.44 | 36.14 | 36.34 | 56,600 | 36.34 | | 6-Nov-09 | 35.61 | 36.29 | 35.42 | 35.96 | 30,700 | 35.96 | | 5-Nov-09 | 35.08 | 35.98 | 34.87 | 35.84 | 68,900 | 35.84 | | 4-Nov-09 | 35.59 | 35.59 | 34.77 | 34.87 | 55,200 | 34.87 | | 3-Nov-09 | 35.00 | 35.43 | 34.56 | 35.43 | 60,500 | 35.43 | | 2-Nov-09 | 35.13 | 35.40 | 34.79 | 35.16 | 52,800 | 35.16 | | 30-Oct-09 | 35.24 | 35.59 | 34.82 | 35.02 | 80,400 | 35.02 | | 29-Oct-09 | 35.86 | 35.91 | 35.30 | 35.54 | 66,900 | 35.54 | | 28-Oct-09 | 35.74 | 36.12 | 35.57 | 35.57 | 72,800 | 35.57 | | 27-Oct-09 | 35.78 | 36.04 | 35.58 | 35.62 | 32,400 | 35.62 | | 26-Oct-09 | 36.02 | 36.31 | 35.47 | 35.58 | 38,600 | 35.58 | | 23-Oct-09 | 36.34 | 36.52 | 35.72 | 35.88 | 65,700 | 35.88 | | 22-Oct-09 | 36.20 | 36.47 | 36.00 | 36.41 | 38,800 | 36.41 | | 21-Oct-09 | 36.01 | 36.89 | 36.01 | 36.23 | 70,400 | 36.23 | | 20-Oct-09 | 36.62 | 36.62 | 36.04 | 36.19 | 36,700 | 36.19 | | 19-Oct-09 | 36.50 | 36.74 | 36.10 | 36.68 | 57,500 | 36.68 | | 16-Oct-09 | 36.46 | 36.63 | 36.18 | 36.49 | 44,500 | 36.49 | | 15-Oct-09 | 36.45 | 36.82 | 36.40 | 36.62 | 24,100 | 36.62 | | 14-Oct-09 | 36.80 | 36.97 | 36.21 | 36.60 | 41,700 | 36.60 | | 13-Oct-09 | 36.60 | 36.84 | 36.15 | 36.38 | 53,300 | 36.38 | | 12-Oct-09 | 36.63 | 36.87 | 36.47 | 36.53 | 21,200 | 36.53 | | 9-Oct-09 | 36.23 | 36.89 | 36.23 | 36.76 | 48,800 | 36.76 | | 8-Oct-09 | 36.65 | 36.65 | 36.17 | 36.36 | 65,800 | 36.36 | | 7-Oct-09 | 36.15 | 36.50 | 36.15 | 36.45 | 26,200 | 36.45 | | 6-Oct-09 | 36.17 | 36.36 | 35.66 | 36.36 | 43,600 | 36.36 | | 5-Oct-09 | 35.98 | 36.11 | 35.65 | 36.11 | 61,300 | 36.11 | | 2-Oct-09 | 35.90 | 36.08 | 35.76 | 35.78 | 29,800 | 35.78 | | 1-Oct-09 | 36.40 | 36.51 | 36.06 | 36.06 | 44,400 | 36.06 | | 30-Sep-09 | 36.74 | 37.17 | 36.24 | 36.48 | 61,300 | 36.48 | | 29-Sep-09 | 36.85 | 36.92 | 36.15 | 36.74 | 28,200 | 36.74 | | 28-Sep-09 | 36.78 | 37.50 | 36.66 | 36.90 | 40,300 | 36.90 | | 25-Sep-09 | 36.56 | 37.15 | 36.56 | 36.75 | 52,800 | 36.75 | | 24-Sep-09 | 36.80 | 36.95 | 36.52 | 36.78 | 45,800 | 36.78 | | 23-Sep-09 | 36.64 | 37.12 | 36.49 | 36.54 | 42,300 | 36.54 | | 22-Sep-09 | 37.08 | 37.27 | 36.22 | 36.47 | 77,400 | 36.47 | | 21-Sep-09 | 37.21 | 37.63 | 36.96 | 37.01 | 44,600 | 37.01 | | 18-Sep-09 | 37.87 | 38.18 | 37.34 | 37.39 | 132,100 | 37.39 | | 17-Sep-09 | 37.57 | 38.23 | 37.48 | 37.70 | 79,300 | 37.70 | | 16-Sep-09 | 37.13 | 37.59 | 36.94 | 37.52 | 46,100 | 37.52 | | 15-Sep-09 | 37.09 | 37.19 | 36.08 | 37.12 | 84,300 | 37.12 | | 14-Sep-09 | 36.05 | 37.02 | 36.05 | 36.92 | 63,300 | 36.92 | | 11-Sep-09 | 36.57 | 36.57 | 35.79 | 36.21 | 47,500 | 36.21 | | 10-Sep-09 | 36.32 | 36.75 | 35.77 | 36.41 | 111,400 | 36.41 | | 9-Sep-09 | 35.60 | 36.53 | 35.60 | 36.25 | 98,200 | 36.25 | | 8-Sep-09 | 35.67 | 35.86 | 35.02 | 35.74 | 122,500 | 35.74 | | 4-Sep-09 | 35.37 | 35.75 | 34.93 | 35.75 | 48,500 | 35.75 | | 3-Sep-09 | 35.41 | 35.59 | 35.00 | 35.34 | 32,100 | 35.34 | | 2-Sep-09 | 35.38 | 35.62 | 35.16 | 35.34 | 35,800 | 35.34 | | 1-Sep-09 | 35.17 | 35.85 | 35.03 | 35.37 | 61,200 | 35.37 | | 31-Aug-09 | 35.78 | 36.00 | 35.43 | 35.43 | 84,900 | 35.43 | | 28-Aug-09 | 36.92 | 36.97 | 35.77 | 36.00 | 79,000 | 36.00 | | 28-Aug-09 | $ 0.368 Dividend | | 27-Aug-09 | 36.88 | 37.15 | 36.42 | 36.78 | 28,200 | 36.41 | | 26-Aug-09 | 36.66 | 36.89 | 36.39 | 36.80 | 37,500 | 36.43 | | 25-Aug-09 | 36.74 | 37.00 | 36.36 | 36.78 | 63,400 | 36.41 | | 24-Aug-09 | 36.67 | 36.92 | 36.23 | 36.91 | 32,500 | 36.54 | | 21-Aug-09 | 36.73 | 36.80 | 35.80 | 36.69 | 108,600 | 36.32 | | * Close price adjusted for dividends and splits. |
|
| |
|