| Date | Open | High | Low | Close | Volume | Adj Close* | | 10-Dec-09 | 38.11 | 38.31 | 38.07 | 38.07 | 12,800 | 38.07 | | 9-Dec-09 | 38.26 | 38.26 | 37.54 | 38.03 | 23,500 | 38.03 | | 8-Dec-09 | 38.45 | 38.45 | 37.88 | 38.22 | 31,000 | 38.22 | | 7-Dec-09 | 39.38 | 39.38 | 38.74 | 39.00 | 8,800 | 39.00 | | 4-Dec-09 | 40.07 | 40.70 | 38.97 | 39.26 | 22,600 | 39.26 | | 3-Dec-09 | 40.21 | 41.30 | 39.29 | 39.30 | 12,000 | 39.30 | | 2-Dec-09 | 39.42 | 39.60 | 39.17 | 39.52 | 26,300 | 39.52 | | 1-Dec-09 | 38.84 | 39.70 | 38.84 | 39.54 | 46,700 | 39.54 | | 30-Nov-09 | 38.35 | 38.59 | 37.95 | 38.00 | 12,500 | 38.00 | | 27-Nov-09 | 38.78 | 38.78 | 37.62 | 38.22 | 4,900 | 38.22 | | 25-Nov-09 | 39.48 | 39.88 | 39.37 | 39.78 | 15,000 | 39.78 | | 24-Nov-09 | 39.14 | 39.24 | 38.96 | 39.13 | 15,800 | 39.13 | | 23-Nov-09 | 39.61 | 39.71 | 39.26 | 39.65 | 44,500 | 39.65 | | 20-Nov-09 | 38.74 | 38.76 | 37.93 | 38.76 | 13,600 | 38.76 | | 19-Nov-09 | 39.24 | 39.24 | 38.66 | 39.11 | 13,600 | 39.11 | | 18-Nov-09 | 39.87 | 39.97 | 39.56 | 39.82 | 15,200 | 39.82 | | 17-Nov-09 | 39.83 | 39.95 | 39.42 | 39.95 | 7,100 | 39.95 | | 16-Nov-09 | 39.91 | 40.45 | 39.91 | 40.18 | 54,300 | 40.18 | | 13-Nov-09 | 39.23 | 39.92 | 38.92 | 39.67 | 43,900 | 39.67 | | 12-Nov-09 | 39.26 | 39.53 | 39.13 | 39.13 | 2,900 | 39.13 | | 11-Nov-09 | 40.00 | 40.00 | 39.11 | 39.61 | 4,500 | 39.61 | | 10-Nov-09 | 39.46 | 39.68 | 39.08 | 39.38 | 14,300 | 39.38 | | 9-Nov-09 | 39.83 | 39.83 | 39.12 | 39.70 | 31,300 | 39.70 | | 6-Nov-09 | 38.60 | 38.82 | 38.41 | 38.56 | 8,400 | 38.56 | | 5-Nov-09 | 38.70 | 38.70 | 38.27 | 38.27 | 14,200 | 38.27 | | 4-Nov-09 | 37.81 | 38.42 | 37.77 | 37.96 | 20,500 | 37.96 | | 3-Nov-09 | 36.73 | 37.29 | 36.43 | 36.92 | 73,400 | 36.92 | | 2-Nov-09 | 37.20 | 37.96 | 36.97 | 37.54 | 21,900 | 37.54 | | 30-Oct-09 | 38.32 | 38.59 | 36.98 | 36.98 | 79,600 | 36.98 | | 29-Oct-09 | 38.71 | 38.81 | 38.28 | 38.57 | 12,700 | 38.57 | | 28-Oct-09 | 38.02 | 40.33 | 37.01 | 37.13 | 17,200 | 37.13 | | 27-Oct-09 | 39.08 | 39.08 | 38.42 | 38.82 | 16,200 | 38.82 | | 26-Oct-09 | 40.64 | 40.64 | 39.15 | 39.46 | 35,400 | 39.46 | | 23-Oct-09 | 40.75 | 40.99 | 39.97 | 40.53 | 137,700 | 40.53 | | 22-Oct-09 | 40.19 | 41.07 | 40.19 | 40.73 | 23,200 | 40.73 | | 21-Oct-09 | 41.17 | 41.22 | 40.84 | 40.96 | 4,500 | 40.96 | | 20-Oct-09 | 41.69 | 41.69 | 40.43 | 40.78 | 25,200 | 40.78 | | 19-Oct-09 | 40.66 | 41.41 | 40.65 | 41.12 | 13,100 | 41.12 | | 16-Oct-09 | 40.17 | 40.45 | 40.14 | 40.45 | 3,900 | 40.45 | | 15-Oct-09 | 40.84 | 41.06 | 40.55 | 40.88 | 10,000 | 40.88 | | 14-Oct-09 | 41.45 | 41.45 | 40.59 | 41.08 | 22,600 | 41.08 | | 13-Oct-09 | 40.51 | 40.51 | 39.67 | 40.04 | 26,200 | 40.04 | | 12-Oct-09 | 40.34 | 40.51 | 40.06 | 40.26 | 12,500 | 40.26 | | 9-Oct-09 | 39.84 | 40.62 | 39.61 | 39.86 | 20,300 | 39.86 | | 8-Oct-09 | 39.44 | 40.02 | 39.44 | 39.95 | 20,600 | 39.95 | | 7-Oct-09 | 39.72 | 39.72 | 38.76 | 38.90 | 19,400 | 38.90 | | 6-Oct-09 | 38.76 | 39.39 | 38.71 | 39.12 | 22,800 | 39.12 | | 5-Oct-09 | 37.89 | 38.22 | 37.61 | 37.93 | 27,500 | 37.93 | | 2-Oct-09 | 37.01 | 37.63 | 36.97 | 37.32 | 32,200 | 37.32 | | 1-Oct-09 | 39.09 | 39.24 | 38.02 | 38.33 | 61,000 | 38.33 | | 30-Sep-09 | 39.70 | 40.15 | 38.83 | 39.17 | 132,300 | 39.17 | | 29-Sep-09 | 39.59 | 39.59 | 39.06 | 39.26 | 11,100 | 39.26 | | 28-Sep-09 | 38.79 | 39.67 | 38.79 | 39.26 | 4,100 | 39.26 | | 25-Sep-09 | 38.42 | 39.19 | 38.41 | 38.79 | 9,600 | 38.79 | | 24-Sep-09 | 38.76 | 40.37 | 38.41 | 38.99 | 8,700 | 38.99 | | 23-Sep-09 | 40.45 | 40.45 | 39.46 | 39.46 | 47,300 | 39.46 | | 22-Sep-09 | 39.93 | 40.21 | 39.72 | 39.95 | 31,000 | 39.95 | | 21-Sep-09 | 39.14 | 39.71 | 38.91 | 39.24 | 18,700 | 39.24 | | 18-Sep-09 | 40.42 | 40.42 | 39.87 | 40.01 | 21,900 | 40.01 | | 18-Sep-09 | $ 0.053 Dividend | | 17-Sep-09 | 39.76 | 40.32 | 39.76 | 40.22 | 22,400 | 40.17 | | 16-Sep-09 | 40.36 | 40.36 | 39.40 | 40.17 | 14,500 | 40.12 | | 15-Sep-09 | 38.70 | 39.60 | 38.66 | 39.44 | 28,500 | 39.39 | | 14-Sep-09 | 38.32 | 39.84 | 38.32 | 39.00 | 11,400 | 38.95 | | 11-Sep-09 | 39.80 | 39.80 | 37.72 | 38.80 | 73,600 | 38.75 | | 10-Sep-09 | 38.04 | 39.17 | 38.04 | 39.06 | 10,900 | 39.01 | | 9-Sep-09 | 38.47 | 38.81 | 37.69 | 38.63 | 26,300 | 38.58 | | * Close price adjusted for dividends and splits. |
|
| |
|