| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 37.28 | 37.29 | 36.95 | 37.10 | 116,900 | 37.10 | | 24-Nov-09 | 36.84 | 37.34 | 36.52 | 37.28 | 206,300 | 37.28 | | 23-Nov-09 | 36.47 | 37.19 | 36.46 | 36.72 | 157,700 | 36.72 | | 20-Nov-09 | 35.68 | 36.46 | 35.59 | 36.23 | 273,100 | 36.23 | | 19-Nov-09 | 36.09 | 36.37 | 35.13 | 35.76 | 223,800 | 35.76 | | 18-Nov-09 | 36.66 | 36.87 | 36.23 | 36.39 | 115,600 | 36.39 | | 17-Nov-09 | 35.97 | 36.64 | 35.93 | 36.57 | 284,700 | 36.57 | | 16-Nov-09 | 35.42 | 36.46 | 35.41 | 36.19 | 315,200 | 36.19 | | 13-Nov-09 | 34.60 | 35.25 | 34.43 | 35.18 | 262,400 | 35.18 | | 12-Nov-09 | 34.96 | 35.17 | 34.40 | 34.42 | 192,100 | 34.42 | | 11-Nov-09 | 34.71 | 35.12 | 34.38 | 34.90 | 210,600 | 34.90 | | 10-Nov-09 | 34.06 | 34.67 | 33.39 | 34.52 | 305,700 | 34.52 | | 9-Nov-09 | 33.91 | 34.25 | 33.60 | 34.23 | 194,700 | 34.23 | | 6-Nov-09 | 33.01 | 33.87 | 32.80 | 33.79 | 303,100 | 33.79 | | 5-Nov-09 | 32.48 | 33.09 | 32.42 | 33.08 | 294,100 | 33.08 | | 4-Nov-09 | 32.21 | 33.00 | 31.87 | 32.38 | 379,800 | 32.38 | | 3-Nov-09 | 32.31 | 32.46 | 31.62 | 32.19 | 291,300 | 32.19 | | 2-Nov-09 | 32.69 | 32.69 | 32.00 | 32.40 | 575,200 | 32.40 | | 30-Oct-09 | 32.36 | 32.89 | 31.23 | 32.13 | 826,100 | 32.13 | | 29-Oct-09 | 30.36 | 30.61 | 30.10 | 30.34 | 247,900 | 30.34 | | 28-Oct-09 | 30.41 | 30.61 | 30.11 | 30.29 | 473,400 | 30.29 | | 27-Oct-09 | 29.90 | 30.75 | 29.87 | 30.35 | 318,800 | 30.35 | | 26-Oct-09 | 29.95 | 30.21 | 29.70 | 29.92 | 306,700 | 29.92 | | 23-Oct-09 | 30.30 | 30.59 | 29.71 | 29.95 | 370,100 | 29.95 | | 22-Oct-09 | 30.06 | 30.48 | 29.87 | 30.36 | 212,200 | 30.36 | | 21-Oct-09 | 30.29 | 31.21 | 30.04 | 30.05 | 550,100 | 30.05 | | 20-Oct-09 | 30.34 | 30.58 | 30.10 | 30.36 | 200,000 | 30.36 | | 19-Oct-09 | 30.25 | 30.68 | 30.03 | 30.38 | 252,200 | 30.38 | | 16-Oct-09 | 29.58 | 30.43 | 29.43 | 30.08 | 566,000 | 30.08 | | 15-Oct-09 | 29.58 | 29.69 | 29.27 | 29.64 | 524,700 | 29.64 | | 14-Oct-09 | 29.95 | 29.96 | 29.45 | 29.63 | 620,400 | 29.63 | | 13-Oct-09 | 29.92 | 29.92 | 29.50 | 29.76 | 670,400 | 29.76 | | 12-Oct-09 | 29.76 | 30.07 | 29.65 | 29.86 | 265,500 | 29.86 | | 9-Oct-09 | 29.65 | 30.19 | 29.65 | 29.72 | 627,000 | 29.72 | | 8-Oct-09 | 30.18 | 30.18 | 29.65 | 29.66 | 421,900 | 29.66 | | 7-Oct-09 | 30.42 | 30.49 | 29.76 | 30.10 | 282,000 | 30.10 | | 6-Oct-09 | 30.05 | 30.70 | 29.88 | 30.42 | 273,500 | 30.42 | | 5-Oct-09 | 30.20 | 30.20 | 29.71 | 30.00 | 328,300 | 30.00 | | 2-Oct-09 | 30.07 | 30.49 | 30.00 | 30.18 | 169,000 | 30.18 | | 1-Oct-09 | 31.15 | 31.67 | 30.24 | 30.38 | 275,700 | 30.38 | | 30-Sep-09 | 31.27 | 31.30 | 30.70 | 31.06 | 257,800 | 31.06 | | 29-Sep-09 | 31.39 | 31.75 | 31.00 | 31.29 | 331,400 | 31.29 | | 28-Sep-09 | 31.77 | 31.86 | 31.27 | 31.46 | 241,200 | 31.46 | | 25-Sep-09 | 32.13 | 32.24 | 31.60 | 31.74 | 123,900 | 31.74 | | 24-Sep-09 | 32.76 | 32.97 | 31.86 | 32.10 | 159,100 | 32.10 | | 23-Sep-09 | 33.07 | 33.41 | 32.70 | 32.76 | 221,700 | 32.76 | | 22-Sep-09 | 32.88 | 33.20 | 32.43 | 33.05 | 245,100 | 33.05 | | 21-Sep-09 | 33.00 | 33.47 | 32.81 | 32.87 | 112,600 | 32.87 | | 18-Sep-09 | 33.02 | 33.40 | 32.91 | 32.98 | 351,500 | 32.98 | | 17-Sep-09 | 33.06 | 33.40 | 32.68 | 33.03 | 125,800 | 33.03 | | 16-Sep-09 | 33.20 | 33.20 | 32.58 | 33.00 | 162,500 | 33.00 | | 15-Sep-09 | 32.84 | 33.12 | 32.56 | 33.02 | 241,100 | 33.02 | | 14-Sep-09 | 32.31 | 32.97 | 32.31 | 32.80 | 261,200 | 32.80 | | 11-Sep-09 | 32.47 | 32.47 | 32.08 | 32.39 | 244,300 | 32.39 | | 10-Sep-09 | 31.98 | 32.44 | 31.89 | 32.44 | 188,100 | 32.44 | | 9-Sep-09 | 32.05 | 32.36 | 31.76 | 32.09 | 148,300 | 32.09 | | 8-Sep-09 | 32.32 | 32.32 | 31.64 | 31.90 | 288,200 | 31.90 | | 4-Sep-09 | 31.84 | 32.21 | 31.67 | 32.07 | 153,800 | 32.07 | | 3-Sep-09 | 32.02 | 32.14 | 31.38 | 31.87 | 91,800 | 31.87 | | 2-Sep-09 | 31.71 | 32.43 | 31.70 | 31.88 | 201,200 | 31.88 | | 1-Sep-09 | 31.85 | 32.74 | 31.43 | 31.68 | 177,200 | 31.68 | | 31-Aug-09 | 32.68 | 33.27 | 31.76 | 32.09 | 480,100 | 32.09 | | 28-Aug-09 | 33.10 | 33.30 | 32.78 | 32.92 | 177,900 | 32.92 | | 27-Aug-09 | 32.80 | 33.21 | 32.60 | 33.10 | 181,900 | 33.10 | | 26-Aug-09 | 32.91 | 33.50 | 32.77 | 32.93 | 213,500 | 32.93 | | 25-Aug-09 | 32.92 | 33.31 | 32.87 | 32.96 | 256,200 | 32.96 | | * Close price adjusted for dividends and splits. |
|
| |
|