| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Dec-09 | 45.13 | 45.35 | 44.96 | 45.00 | 156,800 | 45.00 | | 11-Dec-09 | 45.06 | 45.62 | 44.99 | 45.45 | 214,600 | 45.45 | | 10-Dec-09 | 45.28 | 45.32 | 45.03 | 45.24 | 100,300 | 45.24 | | 9-Dec-09 | 46.00 | 46.28 | 45.47 | 45.48 | 191,100 | 45.48 | | 8-Dec-09 | 45.96 | 46.25 | 45.62 | 45.95 | 207,900 | 45.95 | | 7-Dec-09 | 45.49 | 45.77 | 45.32 | 45.68 | 233,600 | 45.68 | | 4-Dec-09 | 45.14 | 45.93 | 44.87 | 45.49 | 323,400 | 45.49 | | 3-Dec-09 | 45.35 | 45.73 | 45.10 | 45.71 | 189,600 | 45.71 | | 2-Dec-09 | 45.47 | 45.59 | 45.11 | 45.52 | 169,200 | 45.52 | | 1-Dec-09 | 45.72 | 45.74 | 45.30 | 45.61 | 183,200 | 45.61 | | 30-Nov-09 | 46.28 | 46.54 | 46.03 | 46.13 | 240,200 | 46.13 | | 27-Nov-09 | 46.67 | 46.77 | 45.82 | 46.14 | 160,300 | 46.14 | | 25-Nov-09 | 45.52 | 45.61 | 45.42 | 45.45 | 62,200 | 45.45 | | 24-Nov-09 | 45.53 | 45.92 | 45.52 | 45.68 | 250,000 | 45.68 | | 23-Nov-09 | 45.77 | 45.78 | 45.26 | 45.50 | 205,900 | 45.50 | | 20-Nov-09 | 46.29 | 46.42 | 46.14 | 46.20 | 304,400 | 46.20 | | 19-Nov-09 | 45.60 | 46.32 | 45.59 | 46.00 | 380,900 | 46.00 | | 18-Nov-09 | 45.17 | 45.60 | 45.17 | 45.31 | 195,300 | 45.31 | | 17-Nov-09 | 45.30 | 45.42 | 45.04 | 45.04 | 139,700 | 45.04 | | 16-Nov-09 | 45.46 | 45.53 | 45.00 | 45.17 | 240,600 | 45.17 | | 13-Nov-09 | 45.93 | 46.07 | 45.54 | 45.65 | 210,300 | 45.65 | | 12-Nov-09 | 45.75 | 46.15 | 45.52 | 46.04 | 260,100 | 46.04 | | 11-Nov-09 | 45.74 | 46.08 | 45.54 | 45.83 | 479,900 | 45.83 | | 10-Nov-09 | 46.21 | 46.31 | 45.94 | 46.06 | 482,900 | 46.06 | | 9-Nov-09 | 46.82 | 46.90 | 46.18 | 46.18 | 307,000 | 46.18 | | 6-Nov-09 | 47.70 | 47.81 | 47.18 | 47.23 | 280,500 | 47.23 | | 5-Nov-09 | 48.09 | 48.19 | 47.45 | 47.50 | 278,200 | 47.50 | | 4-Nov-09 | 48.50 | 48.75 | 48.08 | 48.74 | 332,600 | 48.74 | | 3-Nov-09 | 49.16 | 49.31 | 48.73 | 48.75 | 387,500 | 48.75 | | 2-Nov-09 | 49.14 | 49.54 | 48.47 | 48.93 | 690,100 | 48.93 | | 30-Oct-09 | 47.94 | 49.22 | 47.84 | 49.06 | 488,200 | 49.06 | | 29-Oct-09 | 48.37 | 48.53 | 47.79 | 47.87 | 408,200 | 47.87 | | 28-Oct-09 | 47.81 | 48.81 | 47.70 | 48.74 | 587,500 | 48.74 | | 27-Oct-09 | 46.98 | 47.80 | 46.79 | 47.63 | 279,400 | 47.63 | | 26-Oct-09 | 46.75 | 47.11 | 46.10 | 46.95 | 278,800 | 46.95 | | 23-Oct-09 | 46.20 | 46.91 | 46.15 | 46.80 | 423,100 | 46.80 | | 22-Oct-09 | 46.89 | 47.16 | 46.40 | 46.56 | 241,700 | 46.56 | | 21-Oct-09 | 46.70 | 46.84 | 46.06 | 46.74 | 196,500 | 46.74 | | 20-Oct-09 | 46.45 | 46.98 | 46.43 | 46.71 | 162,300 | 46.71 | | 19-Oct-09 | 47.14 | 47.37 | 46.64 | 46.68 | 248,100 | 46.68 | | 16-Oct-09 | 47.05 | 47.50 | 46.98 | 47.15 | 229,500 | 47.15 | | 15-Oct-09 | 47.02 | 47.08 | 46.82 | 46.84 | 182,900 | 46.84 | | 14-Oct-09 | 46.83 | 47.10 | 46.72 | 46.79 | 354,200 | 46.79 | | 13-Oct-09 | 47.45 | 47.64 | 47.25 | 47.41 | 189,900 | 47.41 | | 12-Oct-09 | 47.37 | 47.75 | 47.11 | 47.46 | 272,900 | 47.46 | | 9-Oct-09 | 47.91 | 48.00 | 47.47 | 47.54 | 194,400 | 47.54 | | 8-Oct-09 | 47.70 | 47.91 | 47.38 | 47.83 | 377,300 | 47.83 | | 7-Oct-09 | 48.21 | 48.33 | 47.99 | 47.99 | 112,200 | 47.99 | | 6-Oct-09 | 48.77 | 48.77 | 47.92 | 48.16 | 381,400 | 48.16 | | 5-Oct-09 | 49.18 | 49.47 | 48.81 | 49.04 | 292,400 | 49.04 | | 2-Oct-09 | 49.61 | 49.71 | 49.02 | 49.40 | 394,400 | 49.40 | | 1-Oct-09 | 48.07 | 49.30 | 48.07 | 49.30 | 494,400 | 49.30 | | 30-Sep-09 | 47.75 | 48.61 | 47.50 | 47.83 | 237,900 | 47.83 | | 29-Sep-09 | 47.69 | 48.11 | 47.46 | 47.87 | 124,400 | 47.87 | | 28-Sep-09 | 48.27 | 48.30 | 47.43 | 47.70 | 138,500 | 47.70 | | 25-Sep-09 | 48.46 | 48.66 | 48.14 | 48.50 | 227,500 | 48.50 | | 24-Sep-09 | 47.51 | 48.44 | 47.44 | 48.09 | 216,800 | 48.09 | | 23-Sep-09 | 47.29 | 47.77 | 46.89 | 47.72 | 124,100 | 47.72 | | 22-Sep-09 | 47.26 | 47.63 | 47.26 | 47.40 | 118,800 | 47.40 | | 21-Sep-09 | 47.98 | 48.01 | 47.40 | 47.53 | 228,200 | 47.53 | | 18-Sep-09 | 47.50 | 47.93 | 47.50 | 47.67 | 134,400 | 47.67 | | 17-Sep-09 | 47.88 | 48.00 | 47.51 | 47.70 | 224,100 | 47.70 | | 16-Sep-09 | 48.22 | 48.43 | 47.69 | 47.69 | 260,400 | 47.69 | | 15-Sep-09 | 48.66 | 48.73 | 48.35 | 48.49 | 133,200 | 48.49 | | 14-Sep-09 | 49.19 | 49.19 | 48.63 | 48.64 | 88,200 | 48.64 | | 11-Sep-09 | 48.84 | 49.19 | 48.74 | 48.77 | 146,700 | 48.77 | | * Close price adjusted for dividends and splits. |
|
| |
|