| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 39.15 | 39.77 | 38.97 | 39.50 | 600,300 | 39.50 | | 8-Feb-10 | 39.21 | 39.38 | 38.54 | 38.78 | 455,400 | 38.78 | | 5-Feb-10 | 39.77 | 39.83 | 37.65 | 39.14 | 1,444,900 | 39.14 | | 4-Feb-10 | 40.68 | 40.69 | 39.60 | 39.63 | 95,900 | 39.63 | | 3-Feb-10 | 40.87 | 41.27 | 40.87 | 40.93 | 129,700 | 40.93 | | 2-Feb-10 | 40.26 | 40.84 | 40.05 | 40.83 | 105,300 | 40.83 | | 1-Feb-10 | 40.24 | 40.84 | 40.24 | 40.70 | 330,800 | 40.70 | | 29-Jan-10 | 40.51 | 40.60 | 39.58 | 39.71 | 163,800 | 39.71 | | 28-Jan-10 | 40.20 | 40.30 | 39.38 | 39.41 | 326,000 | 39.41 | | 27-Jan-10 | 40.06 | 40.58 | 39.85 | 40.48 | 108,600 | 40.48 | | 26-Jan-10 | 40.80 | 41.11 | 40.58 | 40.59 | 266,300 | 40.59 | | 25-Jan-10 | 41.17 | 41.50 | 41.17 | 41.21 | 142,900 | 41.21 | | 22-Jan-10 | 41.32 | 41.57 | 40.60 | 40.68 | 119,700 | 40.68 | | 21-Jan-10 | 42.60 | 42.60 | 41.42 | 41.47 | 80,300 | 41.47 | | 20-Jan-10 | 43.09 | 43.09 | 42.28 | 42.79 | 196,100 | 42.79 | | 19-Jan-10 | 43.44 | 43.88 | 43.18 | 43.67 | 93,400 | 43.67 | | 15-Jan-10 | 43.80 | 44.13 | 43.55 | 43.85 | 84,800 | 43.85 | | 14-Jan-10 | 44.38 | 44.52 | 44.20 | 44.41 | 77,300 | 44.41 | | 13-Jan-10 | 44.04 | 44.31 | 43.64 | 43.98 | 99,200 | 43.98 | | 12-Jan-10 | 43.66 | 43.84 | 43.45 | 43.59 | 129,100 | 43.59 | | 11-Jan-10 | 44.05 | 44.05 | 43.68 | 43.72 | 123,100 | 43.72 | | 8-Jan-10 | 43.36 | 43.69 | 43.25 | 43.69 | 134,400 | 43.69 | | 7-Jan-10 | 42.96 | 43.46 | 42.96 | 43.41 | 229,400 | 43.41 | | 6-Jan-10 | 43.08 | 43.32 | 43.08 | 43.17 | 149,200 | 43.17 | | 5-Jan-10 | 42.72 | 43.17 | 42.70 | 43.09 | 170,800 | 43.09 | | 4-Jan-10 | 43.27 | 43.48 | 42.58 | 43.17 | 479,900 | 43.17 | | 31-Dec-09 | 43.25 | 43.25 | 42.49 | 42.49 | 166,000 | 42.49 | | 30-Dec-09 | 42.71 | 43.00 | 42.63 | 42.99 | 208,100 | 42.99 | | 29-Dec-09 | 43.16 | 43.38 | 43.11 | 43.26 | 67,900 | 43.26 | | 28-Dec-09 | 42.66 | 42.82 | 42.51 | 42.79 | 61,300 | 42.79 | | 24-Dec-09 | 42.55 | 42.60 | 42.26 | 42.57 | 71,500 | 42.57 | | 23-Dec-09 | 42.41 | 42.54 | 42.22 | 42.48 | 103,400 | 42.48 | | 22-Dec-09 | 42.38 | 42.54 | 42.26 | 42.53 | 121,800 | 42.53 | | 22-Dec-09 | $ 0.157 Dividend | | 21-Dec-09 | 42.08 | 42.39 | 42.05 | 42.20 | 65,200 | 42.04 | | 18-Dec-09 | 41.72 | 42.00 | 41.52 | 41.98 | 84,500 | 41.82 | | 17-Dec-09 | 41.65 | 41.80 | 41.37 | 41.39 | 83,000 | 41.24 | | 16-Dec-09 | 42.01 | 42.09 | 41.73 | 41.92 | 56,500 | 41.76 | | 15-Dec-09 | 41.62 | 41.70 | 41.34 | 41.56 | 103,600 | 41.41 | | 14-Dec-09 | 41.47 | 41.65 | 41.31 | 41.62 | 53,000 | 41.47 | | 11-Dec-09 | 40.83 | 41.11 | 40.77 | 41.08 | 59,700 | 40.93 | | 10-Dec-09 | 40.93 | 41.12 | 40.67 | 40.72 | 145,500 | 40.57 | | 9-Dec-09 | 40.47 | 40.84 | 40.33 | 40.71 | 45,400 | 40.56 | | 8-Dec-09 | 40.71 | 40.71 | 40.24 | 40.53 | 72,900 | 40.38 | | 7-Dec-09 | 41.27 | 41.33 | 40.94 | 41.12 | 78,900 | 40.97 | | 4-Dec-09 | 41.62 | 41.70 | 40.86 | 41.34 | 80,400 | 41.19 | | 3-Dec-09 | 41.25 | 41.53 | 40.86 | 40.98 | 82,900 | 40.83 | | 2-Dec-09 | 40.75 | 40.86 | 40.36 | 40.60 | 110,900 | 40.45 | | 1-Dec-09 | 41.28 | 41.78 | 41.28 | 41.75 | 138,600 | 41.59 | | 30-Nov-09 | 40.28 | 40.79 | 40.00 | 40.49 | 76,600 | 40.34 | | 27-Nov-09 | 39.57 | 40.32 | 39.40 | 39.97 | 108,500 | 39.82 | | 25-Nov-09 | 40.50 | 40.70 | 40.33 | 40.70 | 64,100 | 40.55 | | 24-Nov-09 | 39.48 | 39.48 | 39.01 | 39.17 | 96,500 | 39.02 | | 23-Nov-09 | 40.47 | 40.58 | 40.04 | 40.16 | 66,400 | 40.01 | | 20-Nov-09 | 40.29 | 40.29 | 40.00 | 40.15 | 55,300 | 40.00 | | 19-Nov-09 | 40.79 | 40.79 | 40.20 | 40.45 | 117,000 | 40.30 | | 18-Nov-09 | 41.40 | 41.50 | 41.19 | 41.50 | 58,800 | 41.35 | | 17-Nov-09 | 41.35 | 41.64 | 41.22 | 41.57 | 67,500 | 41.42 | | 16-Nov-09 | 41.49 | 42.14 | 41.44 | 41.97 | 124,300 | 41.81 | | 13-Nov-09 | 40.46 | 40.93 | 40.43 | 40.85 | 68,300 | 40.70 | | 12-Nov-09 | 40.84 | 40.90 | 40.31 | 40.40 | 151,500 | 40.25 | | 11-Nov-09 | 41.83 | 42.00 | 41.53 | 41.87 | 160,300 | 41.71 | | 10-Nov-09 | 41.08 | 41.28 | 40.83 | 41.24 | 194,900 | 41.09 | | 9-Nov-09 | 41.50 | 42.23 | 41.40 | 42.17 | 114,800 | 42.01 | | 6-Nov-09 | 39.99 | 40.57 | 39.90 | 40.56 | 247,500 | 40.41 | | 5-Nov-09 | 39.53 | 40.00 | 39.25 | 39.95 | 138,000 | 39.80 | | 4-Nov-09 | 39.32 | 40.01 | 39.09 | 39.30 | 390,700 | 39.15 | | * Close price adjusted for dividends and splits. |
|
| |
|