| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 36.74 | 37.50 | 36.01 | 37.49 | 21,100 | 37.49 | | 19-Nov-09 | 34.31 | 37.27 | 34.31 | 37.00 | 12,700 | 37.00 | | 18-Nov-09 | 37.42 | 37.46 | 37.10 | 37.46 | 22,400 | 37.46 | | 17-Nov-09 | 37.37 | 37.50 | 37.30 | 37.38 | 11,400 | 37.38 | | 16-Nov-09 | 36.60 | 37.50 | 36.50 | 37.49 | 20,200 | 37.49 | | 13-Nov-09 | 36.06 | 36.71 | 35.70 | 36.35 | 13,900 | 36.35 | | 12-Nov-09 | 37.16 | 37.16 | 36.01 | 36.02 | 12,900 | 36.02 | | 11-Nov-09 | 37.49 | 37.49 | 37.01 | 37.28 | 15,700 | 37.28 | | 10-Nov-09 | 37.30 | 37.50 | 36.80 | 37.41 | 27,900 | 37.41 | | 9-Nov-09 | 37.48 | 37.48 | 37.05 | 37.39 | 41,900 | 37.39 | | 6-Nov-09 | 37.07 | 37.51 | 36.86 | 37.39 | 17,600 | 37.39 | | 5-Nov-09 | 36.35 | 37.25 | 36.35 | 37.20 | 22,000 | 37.20 | | 4-Nov-09 | 37.23 | 37.23 | 35.87 | 36.18 | 28,500 | 36.18 | | 3-Nov-09 | 37.16 | 37.16 | 36.15 | 37.11 | 26,800 | 37.11 | | 2-Nov-09 | 36.09 | 37.28 | 35.73 | 37.28 | 50,800 | 37.28 | | 30-Oct-09 | 34.93 | 35.97 | 34.89 | 35.97 | 32,400 | 35.97 | | 29-Oct-09 | 35.70 | 36.39 | 35.22 | 35.49 | 24,200 | 35.49 | | 28-Oct-09 | 36.25 | 36.54 | 35.32 | 35.45 | 26,600 | 35.45 | | 27-Oct-09 | 36.25 | 36.62 | 36.19 | 36.30 | 13,700 | 36.30 | | 26-Oct-09 | 36.20 | 36.85 | 35.95 | 36.18 | 16,700 | 36.18 | | 23-Oct-09 | 36.96 | 37.18 | 36.00 | 36.20 | 28,400 | 36.20 | | 22-Oct-09 | 36.70 | 37.20 | 36.66 | 37.17 | 12,700 | 37.17 | | 21-Oct-09 | 36.93 | 37.29 | 36.57 | 36.77 | 26,300 | 36.77 | | 20-Oct-09 | 37.17 | 37.23 | 36.75 | 37.06 | 16,000 | 37.06 | | 19-Oct-09 | 37.09 | 37.24 | 36.73 | 37.23 | 12,500 | 37.23 | | 16-Oct-09 | 36.75 | 37.15 | 36.40 | 36.85 | 13,800 | 36.85 | | 15-Oct-09 | 36.89 | 37.29 | 36.64 | 36.92 | 12,200 | 36.92 | | 14-Oct-09 | 37.13 | 37.29 | 36.83 | 37.29 | 16,900 | 37.29 | | 13-Oct-09 | 37.01 | 37.06 | 36.55 | 37.06 | 12,700 | 37.06 | | 12-Oct-09 | 37.44 | 37.45 | 36.94 | 37.10 | 5,500 | 37.10 | | 9-Oct-09 | 36.94 | 37.44 | 36.90 | 37.44 | 8,600 | 37.44 | | 8-Oct-09 | 37.28 | 37.50 | 37.03 | 37.07 | 22,200 | 37.07 | | 7-Oct-09 | 37.30 | 37.40 | 36.83 | 37.27 | 18,200 | 37.27 | | 6-Oct-09 | 36.56 | 37.45 | 36.56 | 37.45 | 15,100 | 37.45 | | 5-Oct-09 | 36.96 | 37.46 | 36.67 | 37.24 | 24,600 | 37.24 | | 2-Oct-09 | 36.50 | 37.00 | 36.49 | 36.94 | 15,900 | 36.94 | | 1-Oct-09 | 37.14 | 37.14 | 36.43 | 36.79 | 11,800 | 36.79 | | 30-Sep-09 | 36.60 | 37.50 | 36.15 | 37.29 | 35,100 | 37.29 | | 29-Sep-09 | 37.40 | 37.40 | 36.85 | 36.98 | 10,400 | 36.98 | | 28-Sep-09 | 37.18 | 37.50 | 36.89 | 37.36 | 16,000 | 37.36 | | 28-Sep-09 | $ 0.26 Dividend | | 25-Sep-09 | 37.25 | 37.39 | 36.69 | 37.11 | 17,700 | 36.85 | | 24-Sep-09 | 37.89 | 37.89 | 37.26 | 37.27 | 15,000 | 37.01 | | 23-Sep-09 | 37.99 | 38.29 | 37.60 | 37.85 | 14,300 | 37.58 | | 22-Sep-09 | 38.31 | 38.50 | 37.85 | 38.05 | 32,100 | 37.78 | | 21-Sep-09 | 39.00 | 39.00 | 38.10 | 38.16 | 40,700 | 37.89 | | 18-Sep-09 | 38.42 | 39.21 | 37.54 | 39.21 | 67,900 | 38.94 | | 17-Sep-09 | 36.72 | 38.95 | 36.72 | 38.81 | 19,600 | 38.54 | | 16-Sep-09 | 38.32 | 38.74 | 38.18 | 38.65 | 22,200 | 38.38 | | 15-Sep-09 | 38.00 | 38.52 | 37.69 | 38.32 | 13,600 | 38.05 | | 14-Sep-09 | 38.24 | 38.64 | 38.00 | 38.14 | 15,700 | 37.87 | | 11-Sep-09 | 38.60 | 38.65 | 38.24 | 38.33 | 12,000 | 38.06 | | 10-Sep-09 | 38.65 | 38.65 | 38.05 | 38.49 | 14,900 | 38.22 | | 9-Sep-09 | 38.43 | 38.79 | 38.17 | 38.70 | 29,000 | 38.43 | | 8-Sep-09 | 39.06 | 39.06 | 38.27 | 38.53 | 7,800 | 38.26 | | 4-Sep-09 | 38.54 | 39.06 | 38.34 | 38.95 | 21,600 | 38.68 | | 3-Sep-09 | 38.55 | 38.75 | 38.16 | 38.64 | 11,300 | 38.37 | | 2-Sep-09 | 38.33 | 38.63 | 38.11 | 38.56 | 17,900 | 38.29 | | 1-Sep-09 | 38.12 | 38.55 | 37.45 | 38.38 | 25,600 | 38.11 | | 31-Aug-09 | 37.97 | 38.67 | 37.50 | 38.22 | 34,400 | 37.95 | | 28-Aug-09 | 40.00 | 40.00 | 37.62 | 37.94 | 21,800 | 37.67 | | 27-Aug-09 | 39.50 | 40.00 | 39.20 | 39.90 | 23,100 | 39.62 | | 26-Aug-09 | 39.50 | 39.64 | 39.04 | 39.56 | 17,200 | 39.28 | | 25-Aug-09 | 39.70 | 39.70 | 37.66 | 39.60 | 13,000 | 39.32 | | 24-Aug-09 | 39.57 | 39.65 | 39.02 | 39.61 | 18,800 | 39.33 | | 21-Aug-09 | 39.55 | 39.55 | 39.08 | 39.47 | 29,300 | 39.19 | | 20-Aug-09 | 38.78 | 39.04 | 38.41 | 39.04 | 28,700 | 38.77 | | * Close price adjusted for dividends and splits. |
|
| |
|