| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 31.10 | 32.06 | 30.92 | 31.66 | 385,100 | 31.66 | | 19-Nov-09 | 33.14 | 33.33 | 31.52 | 31.79 | 555,500 | 31.79 | | 18-Nov-09 | 33.50 | 33.68 | 33.20 | 33.50 | 223,700 | 33.50 | | 17-Nov-09 | 33.40 | 33.73 | 33.17 | 33.52 | 243,400 | 33.52 | | 16-Nov-09 | 33.48 | 34.10 | 33.29 | 33.69 | 288,300 | 33.69 | | 13-Nov-09 | 32.82 | 33.76 | 32.11 | 33.23 | 193,000 | 33.23 | | 12-Nov-09 | 33.31 | 33.97 | 32.61 | 32.73 | 219,900 | 32.73 | | 11-Nov-09 | 34.17 | 34.44 | 33.25 | 33.71 | 276,600 | 33.71 | | 10-Nov-09 | 33.06 | 34.24 | 33.00 | 33.97 | 438,300 | 33.97 | | 9-Nov-09 | 31.44 | 33.75 | 31.17 | 33.16 | 1,029,000 | 33.16 | | 6-Nov-09 | 29.14 | 31.30 | 29.02 | 31.25 | 569,600 | 31.25 | | 5-Nov-09 | 28.40 | 29.78 | 26.84 | 29.42 | 875,800 | 29.42 | | 4-Nov-09 | 27.93 | 28.57 | 27.34 | 27.56 | 435,900 | 27.56 | | 3-Nov-09 | 27.23 | 28.04 | 26.73 | 27.82 | 277,100 | 27.82 | | 2-Nov-09 | 27.13 | 27.82 | 26.41 | 27.48 | 277,400 | 27.48 | | 30-Oct-09 | 28.11 | 28.89 | 26.54 | 27.02 | 378,300 | 27.02 | | 29-Oct-09 | 27.82 | 28.78 | 27.82 | 28.33 | 316,600 | 28.33 | | 28-Oct-09 | 29.02 | 29.02 | 26.94 | 27.58 | 453,100 | 27.58 | | 27-Oct-09 | 29.39 | 29.76 | 29.00 | 29.02 | 231,900 | 29.02 | | 26-Oct-09 | 30.09 | 30.79 | 29.26 | 29.35 | 298,000 | 29.35 | | 23-Oct-09 | 30.36 | 31.09 | 29.67 | 30.20 | 336,700 | 30.20 | | 22-Oct-09 | 29.37 | 30.45 | 29.05 | 30.27 | 310,400 | 30.27 | | 21-Oct-09 | 28.55 | 30.40 | 28.28 | 29.50 | 832,400 | 29.50 | | 20-Oct-09 | 29.00 | 29.07 | 28.36 | 28.79 | 429,000 | 28.79 | | 19-Oct-09 | 28.68 | 29.27 | 28.09 | 28.95 | 263,000 | 28.95 | | 16-Oct-09 | 28.65 | 28.72 | 28.03 | 28.47 | 270,200 | 28.47 | | 15-Oct-09 | 29.00 | 29.23 | 28.73 | 28.95 | 225,100 | 28.95 | | 14-Oct-09 | 29.38 | 29.56 | 28.68 | 29.15 | 283,000 | 29.15 | | 13-Oct-09 | 29.20 | 29.40 | 28.49 | 28.89 | 272,000 | 28.89 | | 12-Oct-09 | 29.31 | 29.75 | 28.94 | 29.27 | 211,600 | 29.27 | | 9-Oct-09 | 29.69 | 29.87 | 28.94 | 29.22 | 287,300 | 29.22 | | 8-Oct-09 | 29.72 | 30.23 | 29.63 | 29.72 | 358,400 | 29.72 | | 7-Oct-09 | 29.07 | 29.73 | 28.99 | 29.51 | 185,300 | 29.51 | | 6-Oct-09 | 29.23 | 29.47 | 28.70 | 29.37 | 161,800 | 29.37 | | 5-Oct-09 | 28.53 | 29.23 | 28.26 | 28.89 | 378,700 | 28.89 | | 2-Oct-09 | 28.76 | 29.48 | 28.12 | 28.60 | 329,700 | 28.60 | | 1-Oct-09 | 30.16 | 30.36 | 29.10 | 29.13 | 498,400 | 29.13 | | 30-Sep-09 | 30.93 | 31.48 | 30.15 | 30.39 | 434,200 | 30.39 | | 29-Sep-09 | 31.34 | 31.40 | 30.65 | 30.81 | 485,000 | 30.81 | | 28-Sep-09 | 30.39 | 31.53 | 29.85 | 31.30 | 351,700 | 31.30 | | 25-Sep-09 | 29.96 | 31.00 | 29.39 | 30.28 | 456,600 | 30.28 | | 24-Sep-09 | 30.75 | 31.10 | 29.27 | 30.01 | 424,700 | 30.01 | | 23-Sep-09 | 31.05 | 31.66 | 30.49 | 30.56 | 483,300 | 30.56 | | 22-Sep-09 | 29.77 | 31.17 | 29.73 | 31.08 | 432,000 | 31.08 | | 21-Sep-09 | 28.93 | 29.77 | 28.20 | 29.57 | 315,900 | 29.57 | | 18-Sep-09 | 29.54 | 29.86 | 29.04 | 29.58 | 413,900 | 29.58 | | 17-Sep-09 | 28.89 | 30.28 | 28.76 | 29.42 | 328,400 | 29.42 | | 16-Sep-09 | 28.51 | 28.94 | 28.23 | 28.87 | 133,300 | 28.87 | | 15-Sep-09 | 28.13 | 28.60 | 27.94 | 28.50 | 240,900 | 28.50 | | 14-Sep-09 | 27.77 | 28.26 | 27.54 | 28.22 | 273,400 | 28.22 | | 11-Sep-09 | 27.78 | 28.48 | 27.69 | 28.10 | 209,200 | 28.10 | | 10-Sep-09 | 27.88 | 28.23 | 27.14 | 27.77 | 449,500 | 27.77 | | 9-Sep-09 | 28.13 | 28.22 | 27.78 | 28.00 | 459,500 | 28.00 | | 8-Sep-09 | 27.50 | 28.48 | 27.50 | 28.08 | 340,900 | 28.08 | | 4-Sep-09 | 26.13 | 27.30 | 25.66 | 27.21 | 331,600 | 27.21 | | 3-Sep-09 | 26.20 | 26.50 | 25.67 | 26.24 | 291,500 | 26.24 | | 2-Sep-09 | 25.80 | 26.32 | 25.24 | 26.08 | 434,900 | 26.08 | | 1-Sep-09 | 26.91 | 27.58 | 25.51 | 25.80 | 589,700 | 25.80 | | 31-Aug-09 | 27.84 | 27.84 | 26.75 | 27.21 | 533,200 | 27.21 | | 28-Aug-09 | 28.74 | 28.74 | 27.80 | 28.15 | 250,100 | 28.15 | | 27-Aug-09 | 28.66 | 28.86 | 27.66 | 28.49 | 282,600 | 28.49 | | 26-Aug-09 | 28.25 | 29.05 | 27.56 | 28.54 | 384,300 | 28.54 | | 25-Aug-09 | 29.59 | 29.59 | 27.86 | 28.37 | 521,100 | 28.37 | | 24-Aug-09 | 30.23 | 30.34 | 29.29 | 29.56 | 278,900 | 29.56 | | 21-Aug-09 | 29.65 | 30.39 | 29.37 | 30.22 | 323,400 | 30.22 | | 20-Aug-09 | 29.30 | 29.56 | 28.90 | 29.21 | 198,000 | 29.21 | | * Close price adjusted for dividends and splits. |
|
| |
|