| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 34.64 | 35.53 | 34.08 | 35.25 | 170,400 | 35.25 | | 8-Feb-10 | 34.39 | 34.49 | 33.80 | 34.02 | 29,300 | 34.02 | | 5-Feb-10 | 36.05 | 36.09 | 33.51 | 34.28 | 62,400 | 34.28 | | 4-Feb-10 | 35.65 | 35.95 | 34.77 | 35.02 | 87,200 | 35.02 | | 3-Feb-10 | 36.87 | 36.99 | 36.47 | 36.56 | 132,300 | 36.56 | | 2-Feb-10 | 36.72 | 37.07 | 36.62 | 37.07 | 27,400 | 37.07 | | 1-Feb-10 | 36.04 | 36.40 | 36.01 | 36.35 | 21,100 | 36.35 | | 29-Jan-10 | 36.13 | 36.44 | 35.34 | 35.74 | 24,700 | 35.74 | | 28-Jan-10 | 37.06 | 37.06 | 35.61 | 36.13 | 35,000 | 36.13 | | 27-Jan-10 | 35.85 | 36.81 | 35.85 | 36.72 | 24,800 | 36.72 | | 26-Jan-10 | 36.63 | 37.03 | 36.60 | 36.80 | 19,600 | 36.80 | | 25-Jan-10 | 37.04 | 37.24 | 36.88 | 37.05 | 9,700 | 37.05 | | 22-Jan-10 | 37.22 | 37.37 | 36.22 | 36.26 | 100,500 | 36.26 | | 21-Jan-10 | 38.62 | 38.62 | 37.22 | 37.48 | 53,400 | 37.48 | | 20-Jan-10 | 38.96 | 38.96 | 38.15 | 38.31 | 32,600 | 38.31 | | 19-Jan-10 | 39.35 | 39.67 | 39.20 | 39.62 | 14,200 | 39.62 | | 15-Jan-10 | 39.82 | 39.82 | 39.14 | 39.18 | 57,100 | 39.18 | | 14-Jan-10 | 39.86 | 40.08 | 39.76 | 39.88 | 12,300 | 39.88 | | 13-Jan-10 | 39.75 | 39.83 | 39.22 | 39.76 | 27,300 | 39.76 | | 12-Jan-10 | 39.76 | 39.76 | 39.08 | 39.21 | 16,100 | 39.21 | | 11-Jan-10 | 40.19 | 40.41 | 39.82 | 39.85 | 14,200 | 39.85 | | 8-Jan-10 | 39.90 | 39.90 | 39.35 | 39.53 | 18,500 | 39.53 | | 7-Jan-10 | 39.32 | 39.35 | 38.95 | 39.35 | 9,500 | 39.35 | | 6-Jan-10 | 39.46 | 39.46 | 38.93 | 39.38 | 20,000 | 39.38 | | 5-Jan-10 | 39.27 | 39.44 | 38.86 | 38.93 | 7,900 | 38.93 | | 4-Jan-10 | 39.23 | 39.23 | 38.68 | 38.98 | 23,300 | 38.98 | | 31-Dec-09 | 39.50 | 39.50 | 37.57 | 37.86 | 18,100 | 37.86 | | 30-Dec-09 | 38.10 | 38.10 | 37.53 | 38.00 | 33,000 | 38.00 | | 29-Dec-09 | 38.66 | 38.66 | 38.00 | 38.08 | 4,900 | 38.08 | | 28-Dec-09 | 38.36 | 38.36 | 37.91 | 38.08 | 6,200 | 38.08 | | 24-Dec-09 | 38.30 | 38.83 | 37.61 | 37.74 | 50,200 | 37.74 | | 23-Dec-09 | 37.75 | 37.88 | 37.34 | 37.87 | 28,500 | 37.87 | | 22-Dec-09 | 37.30 | 37.42 | 37.17 | 37.20 | 18,600 | 37.20 | | 21-Dec-09 | 37.37 | 37.37 | 37.06 | 37.15 | 62,000 | 37.15 | | 18-Dec-09 | 37.40 | 37.71 | 36.68 | 36.84 | 7,400 | 36.84 | | 18-Dec-09 | $ 0.62 Dividend | | 17-Dec-09 | 38.03 | 38.12 | 37.54 | 37.74 | 15,500 | 37.12 | | 16-Dec-09 | 38.34 | 39.04 | 38.34 | 38.44 | 16,200 | 37.81 | | 15-Dec-09 | 38.45 | 38.45 | 37.95 | 38.01 | 117,900 | 37.39 | | 14-Dec-09 | 38.78 | 38.78 | 38.38 | 38.55 | 6,500 | 37.92 | | 11-Dec-09 | 38.63 | 38.63 | 37.93 | 38.08 | 11,100 | 37.45 | | 10-Dec-09 | 38.11 | 38.31 | 38.07 | 38.07 | 12,800 | 37.44 | | 9-Dec-09 | 38.26 | 38.26 | 37.54 | 38.03 | 23,500 | 37.41 | | 8-Dec-09 | 38.45 | 38.45 | 37.88 | 38.22 | 31,000 | 37.59 | | 7-Dec-09 | 39.38 | 39.38 | 38.74 | 39.00 | 8,800 | 38.36 | | 4-Dec-09 | 40.07 | 40.70 | 38.97 | 39.26 | 22,600 | 38.62 | | 3-Dec-09 | 40.21 | 41.30 | 39.29 | 39.30 | 12,000 | 38.65 | | 2-Dec-09 | 39.42 | 39.60 | 39.17 | 39.52 | 26,300 | 38.87 | | 1-Dec-09 | 38.84 | 39.70 | 38.84 | 39.54 | 46,700 | 38.89 | | 30-Nov-09 | 38.35 | 38.59 | 37.95 | 38.00 | 12,500 | 37.38 | | 27-Nov-09 | 38.78 | 38.78 | 37.62 | 38.22 | 4,900 | 37.59 | | 25-Nov-09 | 39.48 | 39.88 | 39.37 | 39.78 | 15,000 | 39.13 | | 24-Nov-09 | 39.14 | 39.24 | 38.96 | 39.13 | 15,800 | 38.49 | | 23-Nov-09 | 39.61 | 39.71 | 39.26 | 39.65 | 44,500 | 39.00 | | 20-Nov-09 | 38.74 | 38.76 | 37.93 | 38.76 | 13,600 | 38.12 | | 19-Nov-09 | 39.24 | 39.24 | 38.66 | 39.11 | 13,600 | 38.47 | | 18-Nov-09 | 39.87 | 39.97 | 39.56 | 39.82 | 15,200 | 39.17 | | 17-Nov-09 | 39.83 | 39.95 | 39.42 | 39.95 | 7,100 | 39.29 | | 16-Nov-09 | 39.91 | 40.45 | 39.91 | 40.18 | 54,300 | 39.52 | | 13-Nov-09 | 39.23 | 39.92 | 38.92 | 39.67 | 43,900 | 39.02 | | 12-Nov-09 | 39.26 | 39.53 | 39.13 | 39.13 | 2,900 | 38.49 | | 11-Nov-09 | 40.00 | 40.00 | 39.11 | 39.61 | 4,500 | 38.96 | | 10-Nov-09 | 39.46 | 39.68 | 39.08 | 39.38 | 14,300 | 38.73 | | 9-Nov-09 | 39.83 | 39.83 | 39.12 | 39.70 | 31,300 | 39.05 | | 6-Nov-09 | 38.60 | 38.82 | 38.41 | 38.56 | 8,400 | 37.93 | | 5-Nov-09 | 38.70 | 38.70 | 38.27 | 38.27 | 14,200 | 37.64 | | 4-Nov-09 | 37.81 | 38.42 | 37.77 | 37.96 | 20,500 | 37.34 | | * Close price adjusted for dividends and splits. |
|
| |
|