| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 31.65 | 31.68 | 31.37 | 31.57 | 11,000 | 31.57 | | 24-Nov-09 | 31.58 | 31.58 | 31.35 | 31.44 | 20,100 | 31.44 | | 23-Nov-09 | 31.47 | 31.97 | 31.47 | 31.73 | 32,300 | 31.73 | | 20-Nov-09 | 31.33 | 31.45 | 31.29 | 31.40 | 39,400 | 31.40 | | 19-Nov-09 | 31.83 | 31.83 | 31.39 | 31.62 | 41,800 | 31.62 | | 18-Nov-09 | 32.16 | 32.34 | 31.96 | 32.34 | 20,700 | 32.34 | | 17-Nov-09 | 32.27 | 32.42 | 32.16 | 32.16 | 61,200 | 32.16 | | 16-Nov-09 | 32.00 | 32.77 | 32.00 | 32.55 | 20,100 | 32.55 | | 13-Nov-09 | 31.47 | 32.07 | 31.47 | 32.01 | 24,300 | 32.01 | | 12-Nov-09 | 31.97 | 31.97 | 31.41 | 31.54 | 17,300 | 31.54 | | 11-Nov-09 | 31.70 | 32.17 | 31.70 | 32.03 | 25,400 | 32.03 | | 10-Nov-09 | 31.32 | 31.65 | 31.15 | 31.54 | 30,800 | 31.54 | | 9-Nov-09 | 31.02 | 31.74 | 31.02 | 31.69 | 26,100 | 31.69 | | 6-Nov-09 | 30.45 | 30.85 | 30.20 | 30.50 | 61,900 | 30.50 | | 5-Nov-09 | 30.25 | 30.75 | 30.25 | 30.75 | 6,400 | 30.75 | | 4-Nov-09 | 30.71 | 30.89 | 30.29 | 30.29 | 10,800 | 30.29 | | 3-Nov-09 | 30.01 | 30.38 | 29.90 | 30.23 | 41,900 | 30.23 | | 2-Nov-09 | 30.62 | 30.71 | 29.57 | 30.32 | 13,500 | 30.32 | | 30-Oct-09 | 30.48 | 30.59 | 29.70 | 30.10 | 17,000 | 30.10 | | 29-Oct-09 | 29.72 | 30.80 | 29.72 | 30.65 | 11,700 | 30.65 | | 28-Oct-09 | 30.73 | 30.73 | 29.35 | 29.38 | 24,000 | 29.38 | | 27-Oct-09 | 31.29 | 31.29 | 30.73 | 30.85 | 14,300 | 30.85 | | 26-Oct-09 | 31.44 | 32.20 | 31.19 | 31.32 | 12,100 | 31.32 | | 23-Oct-09 | 32.11 | 32.11 | 31.63 | 31.68 | 14,900 | 31.68 | | 22-Oct-09 | 31.50 | 32.26 | 31.24 | 32.16 | 21,300 | 32.16 | | 21-Oct-09 | 32.21 | 32.39 | 31.75 | 31.75 | 23,600 | 31.75 | | 20-Oct-09 | 32.37 | 32.37 | 31.81 | 32.01 | 24,500 | 32.01 | | 19-Oct-09 | 31.79 | 32.39 | 31.79 | 32.36 | 25,000 | 32.36 | | 16-Oct-09 | 31.77 | 31.82 | 31.52 | 31.65 | 18,100 | 31.65 | | 15-Oct-09 | 32.07 | 32.33 | 32.01 | 32.26 | 72,200 | 32.26 | | 14-Oct-09 | 32.00 | 32.38 | 31.77 | 32.37 | 18,500 | 32.37 | | 13-Oct-09 | 31.41 | 31.43 | 31.14 | 31.35 | 9,000 | 31.35 | | 12-Oct-09 | 31.73 | 31.86 | 31.49 | 31.65 | 27,200 | 31.65 | | 9-Oct-09 | 31.60 | 31.60 | 31.32 | 31.42 | 8,000 | 31.42 | | 8-Oct-09 | 31.51 | 31.79 | 31.31 | 31.65 | 12,500 | 31.65 | | 7-Oct-09 | 30.95 | 31.17 | 30.85 | 31.11 | 17,400 | 31.11 | | 6-Oct-09 | 30.95 | 31.29 | 30.59 | 30.77 | 17,200 | 30.77 | | 5-Oct-09 | 30.11 | 30.60 | 29.90 | 30.60 | 11,900 | 30.60 | | 2-Oct-09 | 30.00 | 30.26 | 29.65 | 29.91 | 36,500 | 29.91 | | 1-Oct-09 | 31.46 | 31.46 | 30.39 | 30.48 | 12,000 | 30.48 | | 30-Sep-09 | 31.69 | 31.74 | 31.00 | 31.65 | 26,400 | 31.65 | | 29-Sep-09 | 31.76 | 31.78 | 31.37 | 31.41 | 19,500 | 31.41 | | 28-Sep-09 | 31.01 | 31.80 | 31.01 | 31.75 | 6,600 | 31.75 | | 25-Sep-09 | 30.88 | 31.12 | 30.68 | 30.85 | 28,900 | 30.85 | | 24-Sep-09 | 32.26 | 32.26 | 30.69 | 30.85 | 21,400 | 30.85 | | 23-Sep-09 | 32.67 | 32.67 | 31.62 | 31.62 | 73,700 | 31.62 | | 22-Sep-09 | 32.57 | 32.67 | 32.13 | 32.52 | 26,100 | 32.52 | | 21-Sep-09 | 31.84 | 32.80 | 31.61 | 31.86 | 23,500 | 31.86 | | 18-Sep-09 | 32.70 | 32.70 | 31.96 | 32.54 | 28,800 | 32.54 | | 18-Sep-09 | $ 0.319 Dividend | | 17-Sep-09 | 32.81 | 33.08 | 32.28 | 32.70 | 56,300 | 32.38 | | 16-Sep-09 | 32.29 | 32.78 | 32.10 | 32.75 | 120,700 | 32.43 | | 15-Sep-09 | 31.63 | 32.07 | 31.33 | 31.92 | 42,900 | 31.61 | | 14-Sep-09 | 30.84 | 31.68 | 30.73 | 31.59 | 84,200 | 31.28 | | 11-Sep-09 | 31.15 | 31.23 | 30.79 | 31.07 | 13,200 | 30.77 | | 10-Sep-09 | 30.84 | 31.17 | 30.47 | 31.02 | 10,300 | 30.72 | | 9-Sep-09 | 30.22 | 30.87 | 30.22 | 30.84 | 25,900 | 30.54 | | 8-Sep-09 | 29.64 | 30.20 | 29.64 | 30.20 | 12,600 | 29.91 | | 4-Sep-09 | 28.63 | 29.25 | 28.60 | 29.25 | 54,900 | 28.96 | | 3-Sep-09 | 28.61 | 28.62 | 28.41 | 28.57 | 14,300 | 28.29 | | 2-Sep-09 | 28.57 | 28.81 | 28.39 | 28.51 | 24,200 | 28.23 | | 1-Sep-09 | 29.87 | 29.87 | 28.55 | 28.60 | 15,900 | 28.32 | | 31-Aug-09 | 29.62 | 29.95 | 29.56 | 29.79 | 7,500 | 29.50 | | 28-Aug-09 | 30.21 | 30.21 | 29.82 | 30.10 | 25,700 | 29.81 | | 27-Aug-09 | 29.82 | 30.14 | 29.19 | 30.11 | 127,200 | 29.82 | | 26-Aug-09 | 29.52 | 29.83 | 29.34 | 29.72 | 52,000 | 29.43 | | 25-Aug-09 | 29.63 | 29.78 | 29.56 | 29.58 | 5,200 | 29.29 | | * Close price adjusted for dividends and splits. |
|
| |
|