| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 29.73 | 29.86 | 29.55 | 29.86 | 94,100 | 29.86 | | 19-Nov-09 | 29.71 | 29.91 | 29.56 | 29.73 | 93,900 | 29.73 | | 18-Nov-09 | 30.05 | 30.08 | 29.62 | 29.98 | 375,100 | 29.98 | | 17-Nov-09 | 29.06 | 29.68 | 29.05 | 29.68 | 619,100 | 29.68 | | 16-Nov-09 | 29.32 | 29.56 | 29.15 | 29.20 | 191,300 | 29.20 | | 13-Nov-09 | 29.15 | 29.39 | 29.12 | 29.26 | 162,500 | 29.26 | | 12-Nov-09 | 29.45 | 29.67 | 28.90 | 29.04 | 154,000 | 29.04 | | 11-Nov-09 | 29.86 | 29.92 | 29.53 | 29.89 | 87,700 | 29.89 | | 10-Nov-09 | 29.74 | 29.89 | 29.13 | 29.24 | 304,900 | 29.24 | | 9-Nov-09 | 30.35 | 30.88 | 30.35 | 30.45 | 336,100 | 30.45 | | 6-Nov-09 | 30.00 | 30.40 | 29.87 | 30.21 | 214,000 | 30.21 | | 5-Nov-09 | 29.41 | 30.13 | 29.40 | 30.09 | 196,400 | 30.09 | | 4-Nov-09 | 28.31 | 29.42 | 28.24 | 29.07 | 380,600 | 29.07 | | 3-Nov-09 | 28.71 | 28.84 | 27.50 | 27.65 | 605,800 | 27.65 | | 2-Nov-09 | 29.50 | 29.50 | 28.27 | 29.34 | 717,200 | 29.34 | | 30-Oct-09 | 31.81 | 31.99 | 30.82 | 30.97 | 128,800 | 30.97 | | 29-Oct-09 | 31.13 | 31.94 | 31.00 | 31.88 | 100,100 | 31.88 | | 28-Oct-09 | 32.32 | 32.36 | 30.82 | 30.92 | 434,000 | 30.92 | | 27-Oct-09 | 33.22 | 33.39 | 32.10 | 32.63 | 266,300 | 32.63 | | 26-Oct-09 | 33.14 | 33.42 | 32.46 | 32.76 | 172,300 | 32.76 | | 23-Oct-09 | 33.25 | 33.35 | 32.62 | 32.88 | 200,300 | 32.88 | | 22-Oct-09 | 33.38 | 33.41 | 32.92 | 33.26 | 195,800 | 33.26 | | 21-Oct-09 | 32.75 | 33.23 | 32.68 | 32.88 | 309,900 | 32.88 | | 20-Oct-09 | 32.84 | 32.99 | 32.45 | 32.56 | 181,100 | 32.56 | | 19-Oct-09 | 32.12 | 32.60 | 31.75 | 32.44 | 352,900 | 32.44 | | 16-Oct-09 | 31.40 | 31.92 | 31.30 | 31.41 | 169,900 | 31.41 | | 15-Oct-09 | 31.80 | 31.95 | 31.21 | 31.32 | 278,100 | 31.32 | | 14-Oct-09 | 31.79 | 32.40 | 31.55 | 31.85 | 719,300 | 31.85 | | 13-Oct-09 | 30.72 | 30.99 | 30.30 | 30.55 | 84,500 | 30.55 | | 12-Oct-09 | 30.90 | 31.08 | 30.57 | 30.69 | 238,100 | 30.69 | | 9-Oct-09 | 30.29 | 30.53 | 30.22 | 30.49 | 76,400 | 30.49 | | 8-Oct-09 | 30.23 | 30.56 | 30.23 | 30.51 | 96,500 | 30.51 | | 7-Oct-09 | 30.02 | 30.17 | 29.76 | 29.96 | 119,900 | 29.96 | | 6-Oct-09 | 30.21 | 30.47 | 30.05 | 30.23 | 116,100 | 30.23 | | 5-Oct-09 | 29.83 | 30.05 | 29.33 | 29.92 | 45,500 | 29.92 | | 2-Oct-09 | 29.58 | 29.75 | 29.33 | 29.44 | 97,200 | 29.44 | | 1-Oct-09 | 30.13 | 30.13 | 29.57 | 29.79 | 109,900 | 29.79 | | 30-Sep-09 | 30.83 | 30.96 | 29.77 | 30.44 | 168,700 | 30.44 | | 29-Sep-09 | 31.22 | 31.57 | 30.78 | 30.83 | 149,800 | 30.83 | | 28-Sep-09 | 30.69 | 31.60 | 30.69 | 31.59 | 165,900 | 31.59 | | 25-Sep-09 | 31.23 | 31.46 | 30.58 | 30.77 | 160,600 | 30.77 | | 24-Sep-09 | 32.01 | 32.13 | 31.57 | 31.65 | 280,500 | 31.65 | | 23-Sep-09 | 31.60 | 32.29 | 31.42 | 31.44 | 265,500 | 31.44 | | 22-Sep-09 | 31.51 | 31.60 | 31.20 | 31.30 | 158,700 | 31.30 | | 21-Sep-09 | 31.11 | 31.39 | 30.85 | 31.34 | 65,700 | 31.34 | | 18-Sep-09 | 31.57 | 31.57 | 31.19 | 31.35 | 63,300 | 31.35 | | 17-Sep-09 | 31.70 | 31.76 | 31.09 | 31.11 | 199,900 | 31.11 | | 16-Sep-09 | 31.51 | 31.62 | 31.22 | 31.61 | 337,400 | 31.61 | | 15-Sep-09 | 30.72 | 30.92 | 30.45 | 30.53 | 363,100 | 30.53 | | 14-Sep-09 | 30.05 | 30.47 | 29.92 | 30.23 | 165,900 | 30.23 | | 11-Sep-09 | 30.41 | 30.49 | 29.47 | 29.67 | 280,500 | 29.67 | | 10-Sep-09 | 29.85 | 30.48 | 29.24 | 30.39 | 169,200 | 30.39 | | 9-Sep-09 | 30.31 | 30.54 | 30.14 | 30.45 | 221,400 | 30.45 | | 8-Sep-09 | 30.60 | 31.00 | 30.21 | 30.35 | 398,700 | 30.35 | | 4-Sep-09 | 30.18 | 30.25 | 29.60 | 30.00 | 206,200 | 30.00 | | 3-Sep-09 | 29.50 | 30.61 | 29.47 | 30.40 | 314,000 | 30.40 | | 2-Sep-09 | 29.29 | 29.99 | 29.03 | 29.75 | 277,600 | 29.75 | | 1-Sep-09 | 29.00 | 29.90 | 28.75 | 29.17 | 524,900 | 29.17 | | 31-Aug-09 | 27.58 | 28.21 | 27.35 | 28.02 | 368,100 | 28.02 | | 28-Aug-09 | 28.40 | 28.54 | 27.92 | 28.32 | 151,800 | 28.32 | | 27-Aug-09 | 28.47 | 28.47 | 27.80 | 28.14 | 113,300 | 28.14 | | 26-Aug-09 | 29.57 | 29.65 | 28.63 | 28.88 | 148,300 | 28.88 | | 25-Aug-09 | 29.40 | 29.89 | 29.31 | 29.80 | 232,900 | 29.80 | | 24-Aug-09 | 29.26 | 29.43 | 28.78 | 28.92 | 258,200 | 28.92 | | 21-Aug-09 | 28.47 | 28.92 | 28.45 | 28.78 | 84,800 | 28.78 | | 20-Aug-09 | 28.53 | 28.98 | 28.15 | 28.36 | 140,000 | 28.36 | | * Close price adjusted for dividends and splits. |
|
| |
|