| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 45.67 | 46.13 | 45.40 | 45.69 | 130,300 | 45.69 | | 8-Feb-10 | 45.95 | 46.23 | 45.70 | 46.23 | 39,500 | 46.23 | | 5-Feb-10 | 46.04 | 47.01 | 45.93 | 45.93 | 127,400 | 45.93 | | 4-Feb-10 | 44.96 | 46.46 | 44.95 | 46.05 | 134,600 | 46.05 | | 3-Feb-10 | 44.59 | 44.76 | 44.34 | 44.63 | 15,700 | 44.63 | | 2-Feb-10 | 44.89 | 45.02 | 44.28 | 44.34 | 96,900 | 44.34 | | 1-Feb-10 | 45.64 | 45.64 | 45.01 | 45.05 | 137,200 | 45.05 | | 29-Jan-10 | 45.02 | 45.70 | 44.53 | 45.67 | 63,400 | 45.67 | | 28-Jan-10 | 44.39 | 45.35 | 44.39 | 45.05 | 46,200 | 45.05 | | 27-Jan-10 | 44.66 | 45.09 | 44.46 | 44.49 | 82,300 | 44.49 | | 26-Jan-10 | 44.51 | 44.70 | 44.16 | 44.58 | 28,300 | 44.58 | | 25-Jan-10 | 44.23 | 44.61 | 44.14 | 44.45 | 47,700 | 44.45 | | 22-Jan-10 | 43.66 | 44.56 | 43.62 | 44.56 | 65,400 | 44.56 | | 21-Jan-10 | 42.82 | 43.66 | 42.82 | 43.63 | 24,500 | 43.63 | | 20-Jan-10 | 42.99 | 43.46 | 42.99 | 43.01 | 43,800 | 43.01 | | 19-Jan-10 | 43.21 | 43.21 | 42.73 | 42.73 | 18,500 | 42.73 | | 15-Jan-10 | 43.05 | 43.37 | 43.05 | 43.24 | 36,800 | 43.24 | | 14-Jan-10 | 42.85 | 42.89 | 42.66 | 42.82 | 12,100 | 42.82 | | 13-Jan-10 | 43.10 | 43.43 | 42.80 | 42.80 | 7,700 | 42.80 | | 12-Jan-10 | 43.08 | 43.53 | 43.08 | 43.38 | 21,100 | 43.38 | | 11-Jan-10 | 42.57 | 42.93 | 42.57 | 42.85 | 23,200 | 42.85 | | 8-Jan-10 | 43.16 | 43.16 | 42.78 | 42.78 | 13,000 | 42.78 | | 7-Jan-10 | 43.30 | 43.50 | 42.99 | 42.99 | 10,700 | 42.99 | | 6-Jan-10 | 43.50 | 43.50 | 43.26 | 43.28 | 8,700 | 43.28 | | 5-Jan-10 | 43.68 | 43.81 | 43.49 | 43.52 | 25,100 | 43.52 | | 4-Jan-10 | 43.89 | 43.89 | 43.55 | 43.62 | 25,200 | 43.62 | | 31-Dec-09 | 43.67 | 44.46 | 43.67 | 44.44 | 18,200 | 44.44 | | 30-Dec-09 | 43.88 | 43.91 | 43.60 | 43.83 | 29,900 | 43.83 | | 29-Dec-09 | 43.53 | 43.70 | 43.47 | 43.66 | 87,200 | 43.66 | | 28-Dec-09 | 43.42 | 43.69 | 43.38 | 43.60 | 6,800 | 43.60 | | 24-Dec-09 | 43.71 | 43.71 | 43.58 | 43.58 | 8,400 | 43.58 | | 23-Dec-09 | 44.03 | 44.17 | 43.76 | 43.77 | 51,800 | 43.77 | | 22-Dec-09 | 44.41 | 44.44 | 44.13 | 44.16 | 42,200 | 44.16 | | 21-Dec-09 | 44.63 | 44.64 | 44.48 | 44.52 | 57,400 | 44.52 | | 18-Dec-09 | 45.17 | 45.55 | 45.08 | 45.17 | 7,400 | 45.17 | | 17-Dec-09 | 45.37 | 45.42 | 45.11 | 45.31 | 16,200 | 45.31 | | 16-Dec-09 | 44.86 | 44.97 | 44.67 | 44.84 | 28,700 | 44.84 | | 15-Dec-09 | 45.29 | 45.31 | 44.95 | 45.10 | 55,700 | 45.10 | | 14-Dec-09 | 45.35 | 45.67 | 45.07 | 45.08 | 42,900 | 45.08 | | 11-Dec-09 | 45.83 | 46.10 | 45.72 | 45.73 | 22,200 | 45.73 | | 10-Dec-09 | 46.00 | 46.20 | 45.90 | 46.11 | 14,000 | 46.11 | | 9-Dec-09 | 46.51 | 46.82 | 46.29 | 46.41 | 6,900 | 46.41 | | 8-Dec-09 | 46.46 | 46.79 | 46.15 | 46.45 | 16,000 | 46.45 | | 7-Dec-09 | 46.14 | 46.22 | 45.78 | 46.03 | 32,000 | 46.03 | | 4-Dec-09 | 45.99 | 46.61 | 45.64 | 46.04 | 48,800 | 46.04 | | 3-Dec-09 | 46.04 | 46.69 | 45.84 | 46.68 | 50,700 | 46.68 | | 2-Dec-09 | 46.26 | 46.37 | 45.92 | 46.18 | 20,600 | 46.18 | | 1-Dec-09 | 46.72 | 46.78 | 46.36 | 46.54 | 11,500 | 46.54 | | 30-Nov-09 | 47.52 | 47.79 | 47.19 | 47.23 | 16,000 | 47.23 | | 27-Nov-09 | 47.37 | 47.95 | 46.80 | 47.26 | 14,100 | 47.26 | | 25-Nov-09 | 46.55 | 46.64 | 46.34 | 46.37 | 5,700 | 46.37 | | 24-Nov-09 | 46.69 | 47.07 | 46.69 | 46.70 | 12,900 | 46.70 | | 23-Nov-09 | 46.50 | 46.69 | 45.36 | 46.60 | 21,000 | 46.60 | | 20-Nov-09 | 47.11 | 47.35 | 47.00 | 47.09 | 11,400 | 47.09 | | 19-Nov-09 | 46.70 | 47.09 | 46.70 | 46.85 | 26,600 | 46.85 | | 18-Nov-09 | 45.66 | 46.03 | 45.66 | 45.86 | 34,400 | 45.86 | | 17-Nov-09 | 45.78 | 45.90 | 45.64 | 45.68 | 18,900 | 45.68 | | 16-Nov-09 | 46.00 | 46.02 | 45.40 | 45.63 | 51,600 | 45.63 | | 13-Nov-09 | 46.76 | 47.01 | 46.25 | 46.43 | 22,700 | 46.43 | | 12-Nov-09 | 46.14 | 46.91 | 45.97 | 46.86 | 21,300 | 46.86 | | 11-Nov-09 | 46.24 | 46.52 | 45.84 | 46.19 | 36,900 | 46.19 | | 10-Nov-09 | 46.64 | 46.84 | 46.35 | 46.54 | 45,700 | 46.54 | | 9-Nov-09 | 47.20 | 47.24 | 46.48 | 46.48 | 53,100 | 46.48 | | 6-Nov-09 | 48.02 | 48.21 | 47.35 | 47.68 | 80,600 | 47.68 | | 5-Nov-09 | 48.33 | 48.51 | 47.59 | 47.60 | 64,400 | 47.60 | | 4-Nov-09 | 48.18 | 49.13 | 47.90 | 48.77 | 93,600 | 48.77 | | * Close price adjusted for dividends and splits. |
|
| |
|