| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 18.47 | 18.59 | 18.38 | 18.44 | 415,300 | 18.44 | | 20-Nov-09 | 18.76 | 18.90 | 17.91 | 18.26 | 951,900 | 18.26 | | 19-Nov-09 | 19.35 | 19.62 | 18.60 | 18.92 | 489,400 | 18.92 | | 18-Nov-09 | 19.96 | 20.05 | 19.19 | 19.35 | 1,442,000 | 19.35 | | 17-Nov-09 | 20.53 | 20.53 | 19.50 | 20.03 | 663,700 | 20.03 | | 16-Nov-09 | 20.32 | 21.00 | 20.18 | 20.57 | 470,500 | 20.57 | | 13-Nov-09 | 20.12 | 20.57 | 19.90 | 20.21 | 382,800 | 20.21 | | 12-Nov-09 | 20.70 | 20.92 | 19.81 | 20.16 | 817,300 | 20.16 | | 11-Nov-09 | 21.09 | 21.22 | 20.66 | 20.80 | 346,300 | 20.80 | | 10-Nov-09 | 21.34 | 21.49 | 20.71 | 20.84 | 589,300 | 20.84 | | 9-Nov-09 | 21.15 | 21.52 | 20.91 | 21.40 | 826,000 | 21.40 | | 6-Nov-09 | 20.04 | 21.09 | 19.80 | 21.02 | 881,500 | 21.02 | | 5-Nov-09 | 20.36 | 20.75 | 19.39 | 20.18 | 1,610,300 | 20.18 | | 4-Nov-09 | 23.31 | 23.75 | 20.03 | 20.07 | 6,378,100 | 20.07 | | 3-Nov-09 | 25.61 | 26.56 | 24.79 | 26.56 | 859,400 | 26.56 | | 2-Nov-09 | 26.06 | 26.53 | 25.00 | 25.74 | 425,000 | 25.74 | | 30-Oct-09 | 26.40 | 26.58 | 25.51 | 25.77 | 626,100 | 25.77 | | 29-Oct-09 | 25.04 | 26.72 | 24.95 | 26.39 | 468,300 | 26.39 | | 28-Oct-09 | 26.70 | 27.07 | 24.90 | 24.91 | 505,600 | 24.91 | | 27-Oct-09 | 27.97 | 27.97 | 26.50 | 26.73 | 607,600 | 26.73 | | 26-Oct-09 | 28.14 | 28.90 | 27.81 | 28.01 | 381,700 | 28.01 | | 23-Oct-09 | 28.41 | 28.57 | 27.55 | 27.92 | 311,400 | 27.92 | | 22-Oct-09 | 27.73 | 28.49 | 27.60 | 28.33 | 302,900 | 28.33 | | 21-Oct-09 | 27.59 | 28.54 | 27.50 | 27.69 | 457,700 | 27.69 | | 20-Oct-09 | 27.36 | 27.62 | 27.14 | 27.60 | 401,700 | 27.60 | | 19-Oct-09 | 26.77 | 27.77 | 26.69 | 27.24 | 297,400 | 27.24 | | 16-Oct-09 | 27.31 | 27.46 | 26.53 | 26.98 | 404,000 | 26.98 | | 15-Oct-09 | 27.46 | 27.66 | 27.10 | 27.45 | 309,600 | 27.45 | | 14-Oct-09 | 28.09 | 28.09 | 27.25 | 27.59 | 210,400 | 27.59 | | 13-Oct-09 | 27.86 | 27.92 | 27.25 | 27.46 | 371,000 | 27.46 | | 12-Oct-09 | 28.23 | 28.48 | 27.74 | 27.78 | 226,900 | 27.78 | | 9-Oct-09 | 27.91 | 27.95 | 27.50 | 27.90 | 246,700 | 27.90 | | 8-Oct-09 | 27.03 | 28.44 | 27.03 | 28.01 | 452,600 | 28.01 | | 7-Oct-09 | 26.64 | 27.63 | 26.56 | 27.35 | 907,900 | 27.35 | | 6-Oct-09 | 25.95 | 26.97 | 25.92 | 26.82 | 604,100 | 26.82 | | 5-Oct-09 | 25.14 | 25.83 | 25.03 | 25.83 | 359,000 | 25.83 | | 2-Oct-09 | 24.41 | 25.42 | 23.81 | 24.94 | 578,800 | 24.94 | | 1-Oct-09 | 25.88 | 25.92 | 24.44 | 24.78 | 475,700 | 24.78 | | 30-Sep-09 | 26.10 | 26.30 | 25.21 | 25.93 | 304,400 | 25.93 | | 29-Sep-09 | 25.56 | 26.52 | 25.36 | 25.95 | 289,200 | 25.95 | | 28-Sep-09 | 25.52 | 25.69 | 25.21 | 25.61 | 264,200 | 25.61 | | 25-Sep-09 | 25.05 | 25.48 | 24.71 | 25.31 | 263,500 | 25.31 | | 24-Sep-09 | 26.44 | 26.71 | 24.49 | 25.04 | 542,200 | 25.04 | | 23-Sep-09 | 26.63 | 26.87 | 26.20 | 26.23 | 222,100 | 26.23 | | 22-Sep-09 | 26.52 | 26.79 | 26.22 | 26.51 | 304,000 | 26.51 | | 21-Sep-09 | 25.77 | 26.41 | 25.15 | 26.30 | 418,200 | 26.30 | | 18-Sep-09 | 25.80 | 26.13 | 25.46 | 25.95 | 949,900 | 25.95 | | 17-Sep-09 | 25.99 | 26.30 | 25.14 | 25.58 | 443,200 | 25.58 | | 16-Sep-09 | 25.27 | 25.99 | 25.06 | 25.95 | 347,000 | 25.95 | | 15-Sep-09 | 24.59 | 25.38 | 24.33 | 25.26 | 624,300 | 25.26 | | 14-Sep-09 | 23.04 | 24.40 | 22.72 | 24.32 | 555,800 | 24.32 | | 11-Sep-09 | 23.12 | 23.40 | 22.87 | 23.05 | 395,000 | 23.05 | | 10-Sep-09 | 23.32 | 23.59 | 22.74 | 23.02 | 314,100 | 23.02 | | 9-Sep-09 | 22.85 | 23.70 | 22.58 | 23.27 | 538,700 | 23.27 | | 8-Sep-09 | 22.30 | 22.95 | 22.13 | 22.85 | 367,000 | 22.85 | | 4-Sep-09 | 22.05 | 22.23 | 21.70 | 22.00 | 231,900 | 22.00 | | 3-Sep-09 | 22.01 | 22.21 | 21.79 | 21.97 | 270,100 | 21.97 | | 2-Sep-09 | 22.01 | 22.41 | 21.64 | 21.79 | 407,100 | 21.79 | | 1-Sep-09 | 22.49 | 23.04 | 22.00 | 22.13 | 358,500 | 22.13 | | 31-Aug-09 | 23.11 | 23.11 | 22.51 | 22.63 | 420,400 | 22.63 | | 28-Aug-09 | 23.60 | 23.75 | 22.90 | 23.37 | 296,100 | 23.37 | | 27-Aug-09 | 23.74 | 23.77 | 22.69 | 23.45 | 197,300 | 23.45 | | 26-Aug-09 | 23.18 | 23.71 | 23.02 | 23.56 | 447,800 | 23.56 | | 25-Aug-09 | 22.61 | 23.60 | 22.44 | 23.27 | 540,200 | 23.27 | | 24-Aug-09 | 22.82 | 23.07 | 22.30 | 22.56 | 453,500 | 22.56 | | 21-Aug-09 | 22.90 | 23.00 | 22.51 | 22.80 | 479,700 | 22.80 | | * Close price adjusted for dividends and splits. |
|
| |
|