| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 39.44 | 39.53 | 39.00 | 39.53 | 31,000 | 39.53 | | 19-Nov-09 | 40.88 | 41.08 | 39.48 | 39.68 | 61,200 | 39.68 | | 18-Nov-09 | 42.24 | 42.24 | 41.00 | 41.61 | 27,100 | 41.61 | | 17-Nov-09 | 42.95 | 43.14 | 41.26 | 42.20 | 33,400 | 42.20 | | 16-Nov-09 | 41.50 | 43.06 | 41.34 | 42.93 | 67,800 | 42.93 | | 13-Nov-09 | 41.05 | 41.75 | 40.37 | 41.11 | 63,900 | 41.11 | | 12-Nov-09 | 41.40 | 42.00 | 40.90 | 40.99 | 73,900 | 40.99 | | 11-Nov-09 | 40.54 | 41.75 | 40.30 | 41.40 | 81,500 | 41.40 | | 10-Nov-09 | 39.51 | 41.25 | 39.51 | 40.29 | 114,400 | 40.29 | | 9-Nov-09 | 38.35 | 39.72 | 38.35 | 39.61 | 72,100 | 39.61 | | 6-Nov-09 | 38.53 | 39.28 | 37.84 | 38.12 | 48,400 | 38.12 | | 5-Nov-09 | 39.00 | 39.38 | 38.41 | 38.89 | 45,500 | 38.89 | | 4-Nov-09 | 38.42 | 39.46 | 38.32 | 38.45 | 98,400 | 38.45 | | 3-Nov-09 | 36.38 | 38.33 | 36.00 | 37.92 | 108,100 | 37.92 | | 2-Nov-09 | 36.50 | 37.15 | 35.51 | 36.74 | 161,600 | 36.74 | | 30-Oct-09 | 38.10 | 38.10 | 36.60 | 37.40 | 83,900 | 37.40 | | 29-Oct-09 | 37.57 | 39.10 | 37.57 | 38.41 | 125,200 | 38.41 | | 28-Oct-09 | 40.10 | 40.23 | 36.77 | 37.30 | 222,800 | 37.30 | | 27-Oct-09 | 42.01 | 42.19 | 40.35 | 40.65 | 132,700 | 40.65 | | 26-Oct-09 | 42.11 | 43.00 | 41.50 | 42.19 | 128,900 | 42.19 | | 23-Oct-09 | 43.51 | 44.70 | 41.78 | 42.38 | 179,900 | 42.38 | | 22-Oct-09 | 45.48 | 45.87 | 42.75 | 43.44 | 424,600 | 43.44 | | 21-Oct-09 | 46.00 | 48.75 | 45.31 | 47.91 | 201,700 | 47.91 | | 20-Oct-09 | 48.15 | 48.64 | 45.08 | 46.18 | 226,700 | 46.18 | | 19-Oct-09 | 49.95 | 50.50 | 47.00 | 47.49 | 192,500 | 47.49 | | 16-Oct-09 | 50.30 | 50.71 | 49.75 | 50.14 | 46,600 | 50.14 | | 15-Oct-09 | 51.29 | 51.97 | 50.57 | 50.83 | 42,800 | 50.83 | | 14-Oct-09 | 51.61 | 52.49 | 50.37 | 51.61 | 100,400 | 51.61 | | 13-Oct-09 | 51.39 | 51.82 | 49.75 | 50.20 | 65,500 | 50.20 | | 12-Oct-09 | 53.15 | 53.49 | 51.17 | 51.60 | 59,900 | 51.60 | | 9-Oct-09 | 51.51 | 53.20 | 51.11 | 52.72 | 41,800 | 52.72 | | 8-Oct-09 | 50.82 | 52.80 | 50.53 | 51.00 | 76,200 | 51.00 | | 7-Oct-09 | 51.09 | 51.63 | 50.13 | 50.71 | 35,900 | 50.71 | | 6-Oct-09 | 51.04 | 51.84 | 50.18 | 51.08 | 78,900 | 51.08 | | 5-Oct-09 | 50.30 | 52.03 | 50.20 | 50.77 | 72,300 | 50.77 | | 2-Oct-09 | 50.14 | 50.68 | 48.90 | 50.15 | 76,800 | 50.15 | | 1-Oct-09 | 53.00 | 53.06 | 50.51 | 50.74 | 73,200 | 50.74 | | 30-Sep-09 | 54.27 | 55.44 | 52.27 | 53.16 | 58,400 | 53.16 | | 29-Sep-09 | 54.13 | 55.75 | 53.28 | 53.44 | 51,600 | 53.44 | | 28-Sep-09 | 51.64 | 55.49 | 51.64 | 54.26 | 102,400 | 54.26 | | 25-Sep-09 | 52.50 | 54.29 | 50.13 | 51.63 | 142,800 | 51.63 | | 24-Sep-09 | 57.04 | 57.04 | 52.52 | 53.19 | 141,500 | 53.19 | | 23-Sep-09 | 57.35 | 58.49 | 56.30 | 56.65 | 54,600 | 56.65 | | 22-Sep-09 | 58.72 | 58.92 | 56.19 | 56.71 | 96,600 | 56.71 | | 21-Sep-09 | 54.51 | 58.45 | 54.51 | 57.85 | 123,400 | 57.85 | | 18-Sep-09 | 55.75 | 56.70 | 53.50 | 54.66 | 141,800 | 54.66 | | 17-Sep-09 | 60.30 | 60.30 | 54.37 | 55.75 | 318,700 | 55.75 | | 16-Sep-09 | 63.64 | 63.64 | 60.50 | 60.75 | 90,100 | 60.75 | | 15-Sep-09 | 62.50 | 63.25 | 61.33 | 62.83 | 44,500 | 62.83 | | 14-Sep-09 | 60.62 | 63.17 | 59.56 | 61.69 | 103,800 | 61.69 | | 11-Sep-09 | 62.42 | 63.45 | 60.55 | 61.04 | 100,700 | 61.04 | | 10-Sep-09 | 57.65 | 61.78 | 57.64 | 61.78 | 193,300 | 61.78 | | 9-Sep-09 | 54.38 | 57.90 | 54.01 | 57.21 | 82,400 | 57.21 | | 8-Sep-09 | 54.94 | 55.13 | 54.07 | 54.89 | 33,300 | 54.89 | | 4-Sep-09 | 52.45 | 54.12 | 52.07 | 54.00 | 47,400 | 54.00 | | 3-Sep-09 | 51.96 | 52.93 | 51.50 | 52.40 | 33,400 | 52.40 | | 2-Sep-09 | 50.41 | 52.71 | 50.37 | 51.78 | 51,900 | 51.78 | | 1-Sep-09 | 52.74 | 54.42 | 49.16 | 50.79 | 108,200 | 50.79 | | 31-Aug-09 | 53.78 | 53.89 | 52.43 | 53.20 | 59,500 | 53.20 | | 28-Aug-09 | 56.12 | 56.15 | 54.00 | 54.23 | 41,500 | 54.23 | | 27-Aug-09 | 55.30 | 55.49 | 53.25 | 54.82 | 34,800 | 54.82 | | 26-Aug-09 | 56.20 | 56.86 | 54.67 | 55.32 | 48,400 | 55.32 | | 25-Aug-09 | 56.61 | 56.86 | 55.66 | 56.09 | 55,800 | 56.09 | | 24-Aug-09 | 55.41 | 56.57 | 54.67 | 55.51 | 112,500 | 55.51 | | 21-Aug-09 | 53.28 | 54.99 | 52.07 | 54.66 | 84,600 | 54.66 | | 20-Aug-09 | 51.62 | 53.04 | 51.62 | 52.47 | 33,600 | 52.47 | | * Close price adjusted for dividends and splits. |
|
| |
|