| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 35.76 | 36.50 | 35.76 | 36.03 | 158,200 | 36.03 | | 20-Nov-09 | 35.41 | 35.80 | 35.30 | 35.43 | 173,400 | 35.43 | | 19-Nov-09 | 36.08 | 36.08 | 35.41 | 35.54 | 185,500 | 35.54 | | 18-Nov-09 | 36.38 | 36.48 | 35.91 | 36.11 | 137,900 | 36.11 | | 17-Nov-09 | 36.55 | 36.82 | 36.22 | 36.31 | 132,100 | 36.31 | | 16-Nov-09 | 35.95 | 36.88 | 35.75 | 36.80 | 250,300 | 36.80 | | 13-Nov-09 | 35.94 | 36.16 | 35.40 | 35.70 | 236,900 | 35.70 | | 12-Nov-09 | 36.18 | 36.65 | 35.74 | 35.77 | 224,700 | 35.77 | | 11-Nov-09 | 36.34 | 36.44 | 35.86 | 36.32 | 238,900 | 36.32 | | 10-Nov-09 | 36.14 | 36.29 | 36.00 | 36.15 | 264,200 | 36.15 | | 9-Nov-09 | 36.11 | 36.36 | 36.11 | 36.21 | 407,900 | 36.21 | | 6-Nov-09 | 36.15 | 36.43 | 36.12 | 36.20 | 320,500 | 36.20 | | 5-Nov-09 | 36.59 | 36.85 | 36.04 | 36.33 | 489,000 | 36.33 | | 4-Nov-09 | 38.14 | 38.22 | 35.51 | 36.34 | 1,037,900 | 36.34 | | 3-Nov-09 | 37.55 | 38.04 | 37.31 | 37.80 | 398,200 | 37.80 | | 2-Nov-09 | 37.44 | 37.84 | 37.02 | 37.51 | 612,000 | 37.51 | | 30-Oct-09 | 37.34 | 38.08 | 37.10 | 37.40 | 401,100 | 37.40 | | 29-Oct-09 | 36.77 | 37.60 | 36.41 | 37.55 | 259,500 | 37.55 | | 28-Oct-09 | 36.72 | 37.29 | 36.43 | 36.70 | 291,000 | 36.70 | | 27-Oct-09 | 35.85 | 36.86 | 35.85 | 36.70 | 331,600 | 36.70 | | 26-Oct-09 | 35.59 | 36.11 | 35.46 | 35.89 | 340,400 | 35.89 | | 23-Oct-09 | 35.46 | 35.72 | 35.16 | 35.68 | 334,400 | 35.68 | | 22-Oct-09 | 35.32 | 35.57 | 34.74 | 35.33 | 216,400 | 35.33 | | 21-Oct-09 | 35.14 | 36.01 | 35.14 | 35.24 | 346,500 | 35.24 | | 20-Oct-09 | 35.95 | 35.95 | 35.21 | 35.34 | 205,200 | 35.34 | | 19-Oct-09 | 35.51 | 35.97 | 35.22 | 35.82 | 161,300 | 35.82 | | 16-Oct-09 | 35.91 | 36.00 | 35.27 | 35.35 | 421,500 | 35.35 | | 15-Oct-09 | 35.25 | 35.87 | 35.23 | 35.77 | 171,400 | 35.77 | | 14-Oct-09 | 35.36 | 35.53 | 35.04 | 35.36 | 191,000 | 35.36 | | 13-Oct-09 | 35.29 | 35.37 | 35.05 | 35.29 | 92,500 | 35.29 | | 12-Oct-09 | 35.66 | 35.68 | 35.20 | 35.42 | 97,900 | 35.42 | | 9-Oct-09 | 35.24 | 35.58 | 35.17 | 35.44 | 345,700 | 35.44 | | 8-Oct-09 | 35.21 | 35.40 | 34.90 | 35.36 | 270,900 | 35.36 | | 7-Oct-09 | 35.48 | 35.67 | 35.21 | 35.34 | 127,400 | 35.34 | | 6-Oct-09 | 35.25 | 35.64 | 35.05 | 35.44 | 263,500 | 35.44 | | 5-Oct-09 | 35.12 | 35.25 | 34.45 | 34.94 | 347,000 | 34.94 | | 2-Oct-09 | 34.80 | 35.10 | 34.53 | 34.83 | 224,500 | 34.83 | | 1-Oct-09 | 35.40 | 35.49 | 34.76 | 34.89 | 268,300 | 34.89 | | 30-Sep-09 | 35.77 | 35.87 | 35.49 | 35.67 | 202,000 | 35.67 | | 29-Sep-09 | 35.74 | 36.04 | 35.55 | 35.65 | 191,300 | 35.65 | | 28-Sep-09 | 35.43 | 35.83 | 35.12 | 35.62 | 190,200 | 35.62 | | 25-Sep-09 | 34.99 | 35.48 | 34.74 | 35.23 | 177,900 | 35.23 | | 24-Sep-09 | 35.36 | 35.36 | 34.95 | 35.00 | 261,200 | 35.00 | | 23-Sep-09 | 35.17 | 35.65 | 34.96 | 35.25 | 409,100 | 35.25 | | 22-Sep-09 | 35.80 | 35.80 | 34.86 | 35.17 | 335,200 | 35.17 | | 21-Sep-09 | 35.38 | 35.67 | 35.25 | 35.50 | 233,700 | 35.50 | | 18-Sep-09 | 35.43 | 36.15 | 35.25 | 35.61 | 344,300 | 35.61 | | 17-Sep-09 | 36.78 | 36.85 | 35.75 | 35.87 | 331,400 | 35.87 | | 16-Sep-09 | 37.00 | 37.20 | 36.66 | 36.70 | 336,900 | 36.70 | | 15-Sep-09 | 37.24 | 37.50 | 36.79 | 37.04 | 310,600 | 37.04 | | 14-Sep-09 | 36.98 | 37.53 | 36.87 | 37.45 | 236,000 | 37.45 | | 11-Sep-09 | 37.16 | 37.43 | 36.85 | 37.01 | 139,600 | 37.01 | | 10-Sep-09 | 36.92 | 37.06 | 36.32 | 37.00 | 172,700 | 37.00 | | 9-Sep-09 | 37.20 | 37.72 | 36.55 | 36.94 | 238,700 | 36.94 | | 8-Sep-09 | 36.50 | 37.04 | 35.95 | 37.02 | 158,000 | 37.02 | | 4-Sep-09 | 36.20 | 36.33 | 35.98 | 36.24 | 252,400 | 36.24 | | 3-Sep-09 | 36.39 | 36.68 | 35.90 | 36.07 | 404,600 | 36.07 | | 2-Sep-09 | 36.91 | 36.94 | 36.48 | 36.50 | 341,900 | 36.50 | | 1-Sep-09 | 36.96 | 37.53 | 36.60 | 36.86 | 501,000 | 36.86 | | 31-Aug-09 | 37.26 | 37.53 | 36.88 | 37.05 | 225,100 | 37.05 | | 28-Aug-09 | 37.99 | 37.99 | 37.18 | 37.53 | 139,700 | 37.53 | | 27-Aug-09 | 37.63 | 37.89 | 36.88 | 37.80 | 208,800 | 37.80 | | 26-Aug-09 | 37.32 | 37.84 | 37.24 | 37.45 | 211,300 | 37.45 | | 25-Aug-09 | 37.69 | 38.11 | 37.38 | 37.45 | 215,300 | 37.45 | | 24-Aug-09 | 37.95 | 38.00 | 37.15 | 37.40 | 322,200 | 37.40 | | 21-Aug-09 | 37.89 | 38.18 | 37.60 | 37.96 | 353,300 | 37.96 | | * Close price adjusted for dividends and splits. |
|
| |
|