| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 41.46 | 41.84 | 41.42 | 41.55 | 24,800 | 41.55 | | 20-Nov-09 | 40.74 | 41.18 | 40.74 | 41.14 | 33,000 | 41.14 | | 19-Nov-09 | 40.67 | 40.79 | 39.99 | 40.22 | 29,100 | 40.22 | | 18-Nov-09 | 41.71 | 41.75 | 41.23 | 41.66 | 30,300 | 41.66 | | 17-Nov-09 | 42.38 | 42.70 | 42.18 | 42.70 | 11,300 | 42.70 | | 16-Nov-09 | 42.44 | 42.83 | 42.43 | 42.73 | 36,100 | 42.73 | | 13-Nov-09 | 41.66 | 42.15 | 41.57 | 41.88 | 26,800 | 41.88 | | 12-Nov-09 | 42.50 | 42.59 | 41.47 | 41.95 | 27,700 | 41.95 | | 11-Nov-09 | 42.77 | 42.81 | 42.03 | 42.34 | 27,000 | 42.34 | | 10-Nov-09 | 42.69 | 42.76 | 42.13 | 42.49 | 47,600 | 42.49 | | 9-Nov-09 | 43.20 | 43.66 | 43.00 | 43.54 | 52,500 | 43.54 | | 6-Nov-09 | 42.81 | 43.47 | 42.78 | 43.06 | 27,200 | 43.06 | | 5-Nov-09 | 42.78 | 43.69 | 42.78 | 43.69 | 37,700 | 43.69 | | 4-Nov-09 | 42.30 | 42.75 | 42.09 | 42.21 | 30,600 | 42.21 | | 3-Nov-09 | 41.40 | 42.11 | 40.89 | 42.03 | 45,100 | 42.03 | | 2-Nov-09 | 39.98 | 40.73 | 39.70 | 40.18 | 31,900 | 40.18 | | 30-Oct-09 | 40.80 | 40.80 | 39.10 | 39.36 | 40,000 | 39.36 | | 29-Oct-09 | 40.21 | 40.90 | 40.03 | 40.84 | 40,200 | 40.84 | | 28-Oct-09 | 40.81 | 41.16 | 39.50 | 40.02 | 54,500 | 40.02 | | 27-Oct-09 | 40.57 | 40.95 | 40.43 | 40.55 | 31,600 | 40.55 | | 26-Oct-09 | 40.96 | 41.49 | 40.36 | 40.66 | 32,500 | 40.66 | | 23-Oct-09 | 41.60 | 41.60 | 40.80 | 41.14 | 38,500 | 41.14 | | 22-Oct-09 | 41.59 | 41.88 | 41.00 | 41.66 | 50,900 | 41.66 | | 21-Oct-09 | 42.18 | 42.89 | 42.18 | 42.70 | 53,600 | 42.70 | | 20-Oct-09 | 42.90 | 42.90 | 42.25 | 42.54 | 48,500 | 42.54 | | 19-Oct-09 | 43.19 | 44.16 | 43.11 | 43.68 | 26,500 | 43.68 | | 16-Oct-09 | 42.86 | 43.05 | 42.55 | 42.92 | 16,800 | 42.92 | | 15-Oct-09 | 42.94 | 43.28 | 42.23 | 43.28 | 31,300 | 43.28 | | 14-Oct-09 | 43.50 | 44.38 | 43.50 | 44.23 | 41,000 | 44.23 | | 13-Oct-09 | 43.10 | 43.10 | 42.42 | 42.85 | 10,000 | 42.85 | | 12-Oct-09 | 43.11 | 43.25 | 42.70 | 43.15 | 14,000 | 43.15 | | 9-Oct-09 | 42.56 | 43.10 | 42.44 | 43.10 | 16,600 | 43.10 | | 8-Oct-09 | 41.94 | 42.17 | 41.60 | 41.84 | 14,400 | 41.84 | | 7-Oct-09 | 41.48 | 41.60 | 41.06 | 41.59 | 11,700 | 41.59 | | 6-Oct-09 | 41.35 | 41.89 | 41.28 | 41.39 | 9,200 | 41.39 | | 5-Oct-09 | 40.69 | 41.37 | 40.53 | 41.05 | 15,500 | 41.05 | | 2-Oct-09 | 40.30 | 40.47 | 39.66 | 40.12 | 38,400 | 40.12 | | 1-Oct-09 | 42.26 | 42.26 | 40.35 | 40.35 | 28,900 | 40.35 | | 30-Sep-09 | 41.78 | 41.87 | 40.86 | 41.54 | 22,300 | 41.54 | | 29-Sep-09 | 42.13 | 42.37 | 41.51 | 41.55 | 65,700 | 41.55 | | 28-Sep-09 | 42.32 | 42.97 | 42.22 | 42.73 | 36,100 | 42.73 | | 25-Sep-09 | 41.92 | 42.33 | 41.85 | 42.00 | 19,600 | 42.00 | | 24-Sep-09 | 43.00 | 43.16 | 41.80 | 42.58 | 44,600 | 42.58 | | 23-Sep-09 | 44.21 | 44.30 | 43.51 | 43.77 | 24,300 | 43.77 | | 22-Sep-09 | 44.76 | 44.95 | 44.44 | 44.81 | 11,900 | 44.81 | | 21-Sep-09 | 45.04 | 45.10 | 44.73 | 45.04 | 18,300 | 45.04 | | 18-Sep-09 | 45.04 | 45.24 | 44.49 | 45.00 | 64,800 | 45.00 | | 17-Sep-09 | 45.75 | 46.45 | 45.44 | 45.85 | 39,900 | 45.85 | | 16-Sep-09 | 45.13 | 45.46 | 44.71 | 45.40 | 51,600 | 45.40 | | 15-Sep-09 | 45.04 | 45.23 | 44.16 | 45.15 | 30,400 | 45.15 | | 14-Sep-09 | 45.74 | 46.04 | 45.16 | 46.04 | 12,900 | 46.04 | | 11-Sep-09 | 45.58 | 45.90 | 45.25 | 45.65 | 10,900 | 45.65 | | 10-Sep-09 | 45.33 | 45.98 | 44.83 | 45.98 | 21,500 | 45.98 | | 9-Sep-09 | 45.14 | 45.71 | 44.90 | 45.63 | 73,100 | 45.63 | | 8-Sep-09 | 44.20 | 44.69 | 43.56 | 44.13 | 39,800 | 44.13 | | 4-Sep-09 | 41.93 | 42.79 | 41.88 | 42.56 | 19,800 | 42.56 | | 3-Sep-09 | 41.55 | 42.23 | 41.10 | 41.74 | 40,800 | 41.74 | | 2-Sep-09 | 40.67 | 41.61 | 40.67 | 41.01 | 17,200 | 41.01 | | 1-Sep-09 | 42.67 | 43.22 | 41.53 | 41.58 | 67,500 | 41.58 | | 31-Aug-09 | 43.00 | 43.00 | 42.00 | 42.45 | 38,900 | 42.45 | | 28-Aug-09 | 45.71 | 45.71 | 44.01 | 44.40 | 69,300 | 44.40 | | 27-Aug-09 | 48.20 | 48.39 | 47.50 | 48.13 | 32,600 | 48.13 | | 26-Aug-09 | 47.63 | 48.44 | 47.58 | 48.33 | 18,000 | 48.33 | | 25-Aug-09 | 48.09 | 48.89 | 48.09 | 48.15 | 20,600 | 48.15 | | 24-Aug-09 | 48.19 | 48.80 | 47.41 | 47.65 | 72,400 | 47.65 | | 21-Aug-09 | 46.94 | 47.61 | 46.80 | 47.47 | 37,500 | 47.47 | | * Close price adjusted for dividends and splits. |
|
| |
|