| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 49.20 | 49.79 | 49.20 | 49.37 | 5,200 | 49.37 | | 20-Nov-09 | 48.01 | 48.42 | 47.40 | 48.30 | 5,900 | 48.30 | | 19-Nov-09 | 48.50 | 48.58 | 48.00 | 48.54 | 8,700 | 48.54 | | 18-Nov-09 | 49.69 | 49.69 | 49.01 | 49.33 | 2,200 | 49.33 | | 17-Nov-09 | 49.44 | 49.58 | 49.13 | 49.58 | 6,300 | 49.58 | | 16-Nov-09 | 49.50 | 50.93 | 49.50 | 50.32 | 13,800 | 50.32 | | 13-Nov-09 | 48.39 | 49.22 | 48.39 | 48.97 | 1,500 | 48.97 | | 12-Nov-09 | 48.64 | 48.64 | 48.11 | 48.11 | 600 | 48.11 | | 11-Nov-09 | 49.51 | 49.51 | 48.95 | 49.19 | 2,300 | 49.19 | | 10-Nov-09 | 48.52 | 49.00 | 48.27 | 48.86 | 8,300 | 48.86 | | 9-Nov-09 | 49.12 | 49.12 | 48.51 | 48.74 | 4,500 | 48.74 | | 6-Nov-09 | 47.00 | 47.23 | 46.88 | 47.01 | 5,300 | 47.01 | | 5-Nov-09 | 46.61 | 46.90 | 45.84 | 46.31 | 15,800 | 46.31 | | 4-Nov-09 | 46.16 | 46.97 | 45.67 | 46.11 | 6,100 | 46.11 | | 3-Nov-09 | 44.92 | 45.60 | 44.78 | 45.60 | 5,800 | 45.60 | | 2-Nov-09 | 45.31 | 45.80 | 45.18 | 45.68 | 9,800 | 45.68 | | 30-Oct-09 | 46.27 | 46.37 | 45.00 | 45.03 | 9,200 | 45.03 | | 29-Oct-09 | 46.28 | 47.67 | 46.28 | 47.17 | 7,300 | 47.17 | | 28-Oct-09 | 46.40 | 48.91 | 45.17 | 45.92 | 11,700 | 45.92 | | 27-Oct-09 | 47.88 | 48.01 | 47.29 | 47.74 | 3,500 | 47.74 | | 26-Oct-09 | 49.38 | 49.42 | 47.86 | 48.19 | 3,400 | 48.19 | | 23-Oct-09 | 49.39 | 49.70 | 48.49 | 48.49 | 5,800 | 48.49 | | 22-Oct-09 | 48.62 | 49.45 | 48.47 | 49.45 | 5,700 | 49.45 | | 21-Oct-09 | 49.56 | 49.91 | 49.43 | 49.43 | 3,700 | 49.43 | | 20-Oct-09 | 49.59 | 49.59 | 48.70 | 48.99 | 14,300 | 48.99 | | 19-Oct-09 | 48.52 | 49.18 | 48.52 | 49.18 | 6,700 | 49.18 | | 16-Oct-09 | 48.45 | 48.45 | 47.84 | 48.35 | 3,800 | 48.35 | | 15-Oct-09 | 48.54 | 49.08 | 48.54 | 49.05 | 1,500 | 49.05 | | 14-Oct-09 | 48.66 | 48.78 | 48.37 | 48.60 | 6,300 | 48.60 | | 13-Oct-09 | 47.72 | 47.72 | 47.29 | 47.29 | 3,300 | 47.29 | | 12-Oct-09 | 47.64 | 47.80 | 47.41 | 47.66 | 5,000 | 47.66 | | 9-Oct-09 | 47.17 | 47.40 | 47.03 | 47.40 | 5,400 | 47.40 | | 8-Oct-09 | 47.02 | 47.54 | 47.02 | 47.38 | 4,800 | 47.38 | | 7-Oct-09 | 45.95 | 46.16 | 45.76 | 46.10 | 1,600 | 46.10 | | 6-Oct-09 | 45.28 | 45.92 | 45.27 | 45.80 | 14,900 | 45.80 | | 5-Oct-09 | 44.39 | 44.89 | 44.18 | 44.89 | 4,200 | 44.89 | | 2-Oct-09 | 43.15 | 44.27 | 43.15 | 43.90 | 6,100 | 43.90 | | 1-Oct-09 | 45.61 | 45.61 | 44.47 | 44.64 | 29,500 | 44.64 | | 30-Sep-09 | 45.55 | 46.34 | 45.41 | 46.13 | 4,400 | 46.13 | | 29-Sep-09 | 46.00 | 46.00 | 45.28 | 45.68 | 1,200 | 45.68 | | 28-Sep-09 | 45.46 | 45.67 | 45.46 | 45.65 | 1,400 | 45.65 | | 25-Sep-09 | 44.94 | 45.09 | 44.89 | 45.09 | 1,600 | 45.09 | | 24-Sep-09 | 46.19 | 46.76 | 44.44 | 44.86 | 7,200 | 44.86 | | 23-Sep-09 | 45.38 | 45.86 | 45.35 | 45.35 | 3,400 | 45.35 | | 22-Sep-09 | 46.35 | 46.35 | 45.20 | 45.40 | 4,100 | 45.40 | | 21-Sep-09 | 44.54 | 44.99 | 44.54 | 44.99 | 4,900 | 44.99 | | 18-Sep-09 | 45.17 | 45.37 | 45.08 | 45.30 | 15,600 | 45.30 | | 18-Sep-09 | $ 0.311 Dividend | | 17-Sep-09 | 45.53 | 45.85 | 45.35 | 45.40 | 3,100 | 45.09 | | 16-Sep-09 | 45.37 | 45.84 | 44.99 | 45.53 | 6,900 | 45.22 | | 15-Sep-09 | 44.10 | 44.15 | 43.61 | 44.09 | 3,000 | 43.79 | | 14-Sep-09 | 44.00 | 44.00 | 43.60 | 43.60 | 7,800 | 43.30 | | 11-Sep-09 | 44.64 | 44.64 | 44.34 | 44.54 | 4,300 | 44.23 | | 10-Sep-09 | 43.44 | 44.44 | 43.40 | 44.44 | 28,300 | 44.14 | | 9-Sep-09 | 43.47 | 43.90 | 43.47 | 43.65 | 24,600 | 43.35 | | 8-Sep-09 | 43.20 | 43.43 | 43.20 | 43.43 | 1,600 | 43.13 | | 4-Sep-09 | 41.37 | 42.45 | 41.37 | 42.26 | 4,500 | 41.97 | | 3-Sep-09 | 41.75 | 41.89 | 41.60 | 41.89 | 14,500 | 41.60 | | 2-Sep-09 | 40.70 | 41.44 | 40.70 | 41.38 | 2,500 | 41.10 | | 1-Sep-09 | 42.33 | 42.33 | 40.70 | 40.77 | 21,300 | 40.49 | | 31-Aug-09 | 41.62 | 42.15 | 41.40 | 42.13 | 15,600 | 41.84 | | 28-Aug-09 | 42.68 | 42.99 | 42.32 | 42.40 | 6,500 | 42.11 | | 27-Aug-09 | 41.63 | 41.63 | 41.63 | 41.63 | 0 | 41.34 | | 26-Aug-09 | 41.31 | 41.72 | 41.28 | 41.63 | 6,800 | 41.34 | | 25-Aug-09 | 41.24 | 41.52 | 41.09 | 41.10 | 3,900 | 40.82 | | 24-Aug-09 | 40.48 | 41.30 | 40.48 | 40.51 | 9,100 | 40.23 | | 21-Aug-09 | 40.37 | 40.43 | 40.18 | 40.43 | 8,000 | 40.15 | | * Close price adjusted for dividends and splits. |
|
| |
|