| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 32.09 | 32.28 | 31.72 | 32.01 | 343,100 | 32.01 | | 8-Feb-10 | 32.24 | 32.24 | 31.78 | 31.85 | 393,200 | 31.85 | | 5-Feb-10 | 32.10 | 32.31 | 31.58 | 32.13 | 490,100 | 32.13 | | 4-Feb-10 | 32.38 | 32.40 | 31.86 | 32.06 | 400,900 | 32.06 | | 3-Feb-10 | 32.62 | 32.74 | 32.39 | 32.56 | 203,300 | 32.56 | | 2-Feb-10 | 32.50 | 32.62 | 32.16 | 32.55 | 250,400 | 32.55 | | 1-Feb-10 | 31.96 | 32.47 | 31.90 | 32.42 | 271,500 | 32.42 | | 29-Jan-10 | 32.17 | 32.32 | 31.85 | 31.91 | 300,100 | 31.91 | | 28-Jan-10 | 32.48 | 32.57 | 31.96 | 32.10 | 301,100 | 32.10 | | 27-Jan-10 | 32.49 | 32.57 | 32.06 | 32.27 | 327,400 | 32.27 | | 26-Jan-10 | 32.56 | 32.87 | 32.18 | 32.65 | 401,400 | 32.65 | | 25-Jan-10 | 32.96 | 33.16 | 32.39 | 32.99 | 498,800 | 32.99 | | 22-Jan-10 | 33.66 | 33.69 | 33.00 | 33.00 | 343,600 | 33.00 | | 21-Jan-10 | 34.03 | 34.23 | 33.58 | 34.01 | 419,200 | 34.01 | | 20-Jan-10 | 33.71 | 34.01 | 33.50 | 33.90 | 280,700 | 33.90 | | 19-Jan-10 | 33.89 | 34.33 | 33.89 | 34.18 | 253,500 | 34.18 | | 15-Jan-10 | 34.07 | 34.26 | 33.78 | 33.97 | 276,500 | 33.97 | | 14-Jan-10 | 34.03 | 34.29 | 33.97 | 34.11 | 147,000 | 34.11 | | 13-Jan-10 | 34.23 | 34.38 | 33.89 | 33.93 | 353,700 | 33.93 | | 12-Jan-10 | 33.80 | 34.20 | 33.72 | 34.14 | 391,900 | 34.14 | | 11-Jan-10 | 34.36 | 34.39 | 33.97 | 34.10 | 394,000 | 34.10 | | 8-Jan-10 | 34.18 | 34.29 | 33.91 | 34.18 | 317,400 | 34.18 | | 7-Jan-10 | 34.55 | 34.67 | 33.85 | 34.10 | 335,600 | 34.10 | | 6-Jan-10 | 34.83 | 34.87 | 34.41 | 34.51 | 278,100 | 34.51 | | 5-Jan-10 | 34.79 | 35.07 | 34.24 | 34.60 | 349,700 | 34.60 | | 4-Jan-10 | 34.76 | 35.05 | 34.54 | 34.62 | 368,000 | 34.62 | | 31-Dec-09 | 34.23 | 34.59 | 34.23 | 34.37 | 257,700 | 34.37 | | 30-Dec-09 | 34.04 | 34.16 | 33.90 | 34.07 | 189,500 | 34.07 | | 29-Dec-09 | 34.28 | 34.39 | 34.05 | 34.20 | 336,300 | 34.20 | | 29-Dec-09 | $ 0.362 Dividend | | 28-Dec-09 | 34.04 | 34.34 | 34.04 | 34.26 | 121,300 | 33.90 | | 24-Dec-09 | 33.80 | 34.15 | 33.80 | 34.05 | 90,800 | 33.69 | | 23-Dec-09 | 33.88 | 34.22 | 33.74 | 33.79 | 210,100 | 33.43 | | 22-Dec-09 | 33.48 | 33.83 | 33.27 | 33.65 | 283,400 | 33.29 | | 21-Dec-09 | 34.17 | 34.51 | 33.34 | 33.48 | 462,300 | 33.13 | | 18-Dec-09 | 33.68 | 34.03 | 33.33 | 33.75 | 520,500 | 33.39 | | 17-Dec-09 | 33.91 | 33.91 | 33.34 | 33.66 | 452,000 | 33.30 | | 16-Dec-09 | 33.97 | 34.46 | 33.97 | 34.22 | 299,200 | 33.86 | | 15-Dec-09 | 33.65 | 34.16 | 33.51 | 33.86 | 274,000 | 33.50 | | 14-Dec-09 | 33.00 | 33.66 | 32.86 | 33.59 | 322,700 | 33.24 | | 11-Dec-09 | 33.04 | 33.47 | 32.92 | 33.03 | 278,600 | 32.68 | | 10-Dec-09 | 32.95 | 33.22 | 32.82 | 33.14 | 217,500 | 32.79 | | 9-Dec-09 | 32.80 | 32.82 | 32.44 | 32.82 | 243,900 | 32.47 | | 8-Dec-09 | 32.50 | 32.66 | 32.25 | 32.57 | 269,800 | 32.23 | | 7-Dec-09 | 32.49 | 33.01 | 32.49 | 32.77 | 277,800 | 32.42 | | 4-Dec-09 | 32.60 | 32.99 | 32.25 | 32.40 | 375,400 | 32.06 | | 3-Dec-09 | 32.49 | 32.76 | 32.28 | 32.31 | 298,800 | 31.97 | | 2-Dec-09 | 32.35 | 32.71 | 32.33 | 32.65 | 301,600 | 32.31 | | 1-Dec-09 | 32.15 | 32.59 | 32.15 | 32.44 | 269,400 | 32.10 | | 30-Nov-09 | 31.85 | 32.32 | 31.85 | 32.27 | 390,300 | 31.93 | | 27-Nov-09 | 31.90 | 32.05 | 31.15 | 31.94 | 190,700 | 31.60 | | 25-Nov-09 | 31.86 | 32.54 | 31.86 | 32.52 | 299,200 | 32.18 | | 24-Nov-09 | 31.64 | 31.88 | 31.52 | 31.81 | 247,600 | 31.47 | | 23-Nov-09 | 31.20 | 31.88 | 31.20 | 31.73 | 433,300 | 31.39 | | 20-Nov-09 | 30.76 | 31.03 | 30.72 | 30.94 | 271,800 | 30.61 | | 19-Nov-09 | 30.74 | 31.13 | 30.51 | 31.03 | 650,300 | 30.70 | | 18-Nov-09 | 31.01 | 31.26 | 30.79 | 31.01 | 242,800 | 30.68 | | 17-Nov-09 | 30.46 | 31.06 | 30.37 | 30.99 | 375,400 | 30.66 | | 16-Nov-09 | 30.95 | 30.95 | 30.60 | 30.78 | 327,200 | 30.45 | | 13-Nov-09 | 31.00 | 31.11 | 30.59 | 30.71 | 428,300 | 30.39 | | 12-Nov-09 | 30.80 | 31.06 | 30.66 | 30.87 | 281,600 | 30.54 | | 11-Nov-09 | 31.00 | 31.09 | 30.63 | 30.76 | 320,900 | 30.43 | | 10-Nov-09 | 30.43 | 30.86 | 30.43 | 30.74 | 347,700 | 30.42 | | 9-Nov-09 | 30.24 | 30.74 | 30.19 | 30.49 | 442,100 | 30.17 | | 6-Nov-09 | 30.37 | 30.49 | 29.66 | 29.79 | 730,300 | 29.48 | | 5-Nov-09 | 30.85 | 30.96 | 30.49 | 30.67 | 357,300 | 30.35 | | 4-Nov-09 | 31.05 | 31.42 | 30.76 | 30.81 | 315,800 | 30.48 | | * Close price adjusted for dividends and splits. |
|
| |
|