| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 33.40 | 33.82 | 33.12 | 33.80 | 304,700 | 33.80 | | 8-Feb-10 | 33.30 | 34.07 | 32.89 | 32.92 | 344,500 | 32.92 | | 5-Feb-10 | 33.57 | 34.11 | 32.98 | 33.31 | 549,500 | 33.31 | | 4-Feb-10 | 34.95 | 35.04 | 33.51 | 33.63 | 325,200 | 33.63 | | 3-Feb-10 | 35.32 | 35.75 | 35.07 | 35.27 | 513,500 | 35.27 | | 2-Feb-10 | 33.49 | 34.78 | 33.28 | 34.72 | 456,000 | 34.72 | | 1-Feb-10 | 33.93 | 33.93 | 33.20 | 33.53 | 802,700 | 33.53 | | 29-Jan-10 | 35.04 | 35.46 | 33.41 | 33.70 | 584,000 | 33.70 | | 28-Jan-10 | 35.83 | 35.83 | 34.74 | 35.00 | 454,300 | 35.00 | | 27-Jan-10 | 35.41 | 35.83 | 34.98 | 35.66 | 556,000 | 35.66 | | 26-Jan-10 | 34.17 | 36.00 | 34.08 | 35.57 | 1,073,300 | 35.57 | | 25-Jan-10 | 35.26 | 35.26 | 33.76 | 33.79 | 621,500 | 33.79 | | 22-Jan-10 | 35.05 | 35.33 | 34.85 | 35.01 | 367,900 | 35.01 | | 21-Jan-10 | 35.55 | 35.83 | 34.70 | 35.25 | 382,100 | 35.25 | | 20-Jan-10 | 36.18 | 36.19 | 35.23 | 35.59 | 424,000 | 35.59 | | 19-Jan-10 | 36.94 | 36.95 | 36.20 | 36.67 | 219,100 | 36.67 | | 15-Jan-10 | 37.65 | 37.87 | 36.21 | 36.79 | 318,800 | 36.79 | | 14-Jan-10 | 37.59 | 38.02 | 37.08 | 37.55 | 331,500 | 37.55 | | 13-Jan-10 | 37.07 | 37.96 | 36.56 | 37.85 | 267,900 | 37.85 | | 12-Jan-10 | 36.85 | 37.10 | 36.72 | 37.02 | 211,400 | 37.02 | | 11-Jan-10 | 37.43 | 37.62 | 36.79 | 37.27 | 291,400 | 37.27 | | 8-Jan-10 | 35.95 | 37.40 | 35.95 | 37.39 | 438,200 | 37.39 | | 7-Jan-10 | 35.50 | 36.20 | 35.01 | 35.99 | 321,900 | 35.99 | | 6-Jan-10 | 36.44 | 36.51 | 34.94 | 35.43 | 638,700 | 35.43 | | 5-Jan-10 | 36.51 | 36.90 | 35.80 | 36.54 | 543,200 | 36.54 | | 4-Jan-10 | 38.14 | 38.55 | 36.21 | 36.47 | 573,000 | 36.47 | | 31-Dec-09 | 37.65 | 38.01 | 37.47 | 37.80 | 373,300 | 37.80 | | 30-Dec-09 | 38.10 | 38.85 | 36.65 | 37.66 | 517,100 | 37.66 | | 29-Dec-09 | 39.19 | 39.22 | 38.32 | 38.39 | 101,700 | 38.39 | | 28-Dec-09 | 39.36 | 39.36 | 38.53 | 38.97 | 122,900 | 38.97 | | 24-Dec-09 | 39.35 | 39.51 | 39.01 | 39.31 | 35,400 | 39.31 | | 23-Dec-09 | 39.55 | 39.60 | 38.39 | 39.10 | 182,100 | 39.10 | | 22-Dec-09 | 40.15 | 40.26 | 39.10 | 39.18 | 255,800 | 39.18 | | 21-Dec-09 | 39.85 | 40.85 | 39.60 | 40.19 | 173,800 | 40.19 | | 18-Dec-09 | 39.24 | 39.61 | 38.19 | 39.59 | 501,600 | 39.59 | | 17-Dec-09 | 38.57 | 39.09 | 38.01 | 38.81 | 181,000 | 38.81 | | 16-Dec-09 | 39.00 | 39.43 | 38.59 | 38.86 | 178,900 | 38.86 | | 15-Dec-09 | 38.81 | 39.18 | 38.56 | 38.71 | 202,100 | 38.71 | | 14-Dec-09 | 38.73 | 39.18 | 38.09 | 38.83 | 204,200 | 38.83 | | 11-Dec-09 | 37.47 | 38.69 | 37.47 | 38.54 | 209,800 | 38.54 | | 10-Dec-09 | 38.17 | 38.20 | 36.97 | 37.32 | 574,700 | 37.32 | | 9-Dec-09 | 38.71 | 38.80 | 37.37 | 37.85 | 368,400 | 37.85 | | 8-Dec-09 | 40.00 | 40.00 | 36.77 | 38.50 | 2,024,400 | 38.50 | | 7-Dec-09 | 40.08 | 42.43 | 40.02 | 41.33 | 627,000 | 41.33 | | 4-Dec-09 | 39.95 | 40.64 | 39.48 | 40.20 | 503,200 | 40.20 | | 3-Dec-09 | 39.75 | 40.65 | 39.20 | 39.28 | 196,600 | 39.28 | | 2-Dec-09 | 39.11 | 39.90 | 38.99 | 39.66 | 253,500 | 39.66 | | 1-Dec-09 | 39.01 | 39.31 | 38.71 | 39.00 | 397,900 | 39.00 | | 30-Nov-09 | 38.32 | 38.90 | 37.87 | 38.79 | 344,100 | 38.79 | | 27-Nov-09 | 37.60 | 38.60 | 37.58 | 38.50 | 131,500 | 38.50 | | 25-Nov-09 | 38.30 | 38.98 | 38.25 | 38.90 | 239,600 | 38.90 | | 24-Nov-09 | 38.51 | 38.74 | 37.11 | 38.21 | 187,300 | 38.21 | | 23-Nov-09 | 38.44 | 39.18 | 38.02 | 38.60 | 199,000 | 38.60 | | 20-Nov-09 | 37.71 | 38.73 | 37.08 | 37.76 | 217,000 | 37.76 | | 19-Nov-09 | 37.83 | 38.38 | 36.95 | 37.94 | 385,700 | 37.94 | | 18-Nov-09 | 38.86 | 38.96 | 37.77 | 38.10 | 230,900 | 38.10 | | 17-Nov-09 | 38.74 | 39.16 | 38.32 | 38.90 | 233,800 | 38.90 | | 16-Nov-09 | 38.55 | 39.33 | 38.32 | 39.00 | 258,400 | 39.00 | | 13-Nov-09 | 38.32 | 38.57 | 37.57 | 37.97 | 257,900 | 37.97 | | 12-Nov-09 | 39.17 | 39.44 | 37.79 | 37.95 | 486,800 | 37.95 | | 11-Nov-09 | 37.70 | 38.12 | 37.22 | 37.76 | 256,800 | 37.76 | | 10-Nov-09 | 37.07 | 37.75 | 36.76 | 37.21 | 178,200 | 37.21 | | 9-Nov-09 | 36.13 | 37.18 | 35.92 | 37.16 | 377,100 | 37.16 | | 6-Nov-09 | 36.01 | 36.78 | 35.60 | 36.01 | 296,300 | 36.01 | | 5-Nov-09 | 35.28 | 36.66 | 34.90 | 36.45 | 366,700 | 36.45 | | 4-Nov-09 | 35.10 | 35.40 | 34.49 | 34.76 | 547,300 | 34.76 | | * Close price adjusted for dividends and splits. |
|
| |
|