| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 42.64 | 43.33 | 42.38 | 42.83 | 183,400 | 42.83 | | 8-Feb-10 | 41.99 | 42.55 | 41.63 | 41.71 | 136,100 | 41.71 | | 5-Feb-10 | 41.40 | 42.17 | 40.28 | 42.14 | 515,100 | 42.14 | | 4-Feb-10 | 43.93 | 43.96 | 41.46 | 41.97 | 821,000 | 41.97 | | 3-Feb-10 | 45.90 | 46.21 | 45.35 | 45.56 | 87,900 | 45.56 | | 2-Feb-10 | 45.97 | 46.34 | 45.54 | 45.98 | 155,700 | 45.98 | | 1-Feb-10 | 43.91 | 45.39 | 43.67 | 45.32 | 168,100 | 45.32 | | 29-Jan-10 | 43.24 | 43.59 | 42.78 | 43.37 | 166,100 | 43.37 | | 28-Jan-10 | 44.32 | 44.32 | 42.73 | 43.78 | 254,200 | 43.78 | | 27-Jan-10 | 44.65 | 44.82 | 43.52 | 43.84 | 233,600 | 43.84 | | 26-Jan-10 | 44.11 | 45.02 | 44.03 | 44.65 | 149,900 | 44.65 | | 25-Jan-10 | 44.58 | 44.79 | 44.28 | 44.65 | 116,500 | 44.65 | | 22-Jan-10 | 44.18 | 44.74 | 43.39 | 44.40 | 353,400 | 44.40 | | 21-Jan-10 | 45.47 | 45.71 | 43.91 | 44.54 | 428,000 | 44.54 | | 20-Jan-10 | 46.78 | 46.78 | 45.47 | 45.83 | 377,800 | 45.83 | | 19-Jan-10 | 47.60 | 48.25 | 47.50 | 48.11 | 146,200 | 48.11 | | 15-Jan-10 | 47.89 | 47.93 | 47.15 | 47.53 | 164,400 | 47.53 | | 14-Jan-10 | 48.11 | 48.78 | 47.49 | 48.54 | 171,100 | 48.54 | | 13-Jan-10 | 47.55 | 48.12 | 46.41 | 48.10 | 306,800 | 48.10 | | 12-Jan-10 | 48.84 | 49.45 | 46.91 | 47.23 | 338,400 | 47.23 | | 11-Jan-10 | 49.71 | 49.89 | 49.04 | 49.31 | 254,000 | 49.31 | | 8-Jan-10 | 48.17 | 48.22 | 47.08 | 48.02 | 233,400 | 48.02 | | 7-Jan-10 | 47.80 | 47.94 | 47.45 | 47.51 | 179,800 | 47.51 | | 6-Jan-10 | 47.45 | 48.37 | 47.25 | 48.13 | 445,300 | 48.13 | | 5-Jan-10 | 46.79 | 47.21 | 46.24 | 46.63 | 168,000 | 46.63 | | 4-Jan-10 | 46.72 | 46.98 | 46.32 | 46.71 | 215,500 | 46.71 | | 31-Dec-09 | 45.21 | 45.35 | 44.63 | 44.68 | 115,100 | 44.68 | | 30-Dec-09 | 44.16 | 44.77 | 43.97 | 44.40 | 192,800 | 44.40 | | 29-Dec-09 | 45.64 | 45.68 | 44.82 | 44.82 | 166,600 | 44.82 | | 28-Dec-09 | 45.83 | 45.92 | 45.28 | 45.75 | 125,500 | 45.75 | | 24-Dec-09 | 45.15 | 45.57 | 45.10 | 45.57 | 235,700 | 45.57 | | 23-Dec-09 | 44.15 | 44.80 | 43.87 | 44.16 | 255,700 | 44.16 | | 22-Dec-09 | 44.29 | 44.51 | 43.10 | 43.77 | 523,700 | 43.77 | | 21-Dec-09 | 46.33 | 46.38 | 44.35 | 44.47 | 395,000 | 44.47 | | 18-Dec-09 | 45.30 | 46.58 | 44.90 | 46.15 | 458,000 | 46.15 | | 17-Dec-09 | 46.54 | 46.96 | 40.68 | 44.83 | 717,200 | 44.83 | | 16-Dec-09 | 47.75 | 48.68 | 47.66 | 48.36 | 406,800 | 48.36 | | 15-Dec-09 | 47.02 | 47.53 | 46.55 | 47.25 | 203,600 | 47.25 | | 14-Dec-09 | 47.12 | 47.47 | 46.65 | 47.28 | 241,200 | 47.28 | | 11-Dec-09 | 47.60 | 47.77 | 46.00 | 46.50 | 503,800 | 46.50 | | 10-Dec-09 | 47.67 | 47.92 | 47.13 | 47.85 | 198,300 | 47.85 | | 9-Dec-09 | 48.42 | 49.20 | 46.55 | 47.76 | 543,000 | 47.76 | | 8-Dec-09 | 49.47 | 49.75 | 47.27 | 47.89 | 594,200 | 47.89 | | 7-Dec-09 | 48.50 | 50.72 | 48.33 | 49.80 | 771,700 | 49.80 | | 4-Dec-09 | 53.50 | 53.65 | 49.23 | 50.50 | 1,338,400 | 50.50 | | 3-Dec-09 | 54.90 | 55.75 | 54.38 | 55.02 | 764,800 | 55.02 | | 2-Dec-09 | 55.08 | 55.48 | 54.66 | 55.43 | 628,700 | 55.43 | | 1-Dec-09 | 53.73 | 54.24 | 53.28 | 53.81 | 479,100 | 53.81 | | 30-Nov-09 | 51.25 | 52.49 | 51.07 | 52.30 | 251,000 | 52.30 | | 27-Nov-09 | 50.00 | 52.38 | 49.86 | 51.76 | 605,500 | 51.76 | | 25-Nov-09 | 52.29 | 53.41 | 52.19 | 53.22 | 688,300 | 53.22 | | 24-Nov-09 | 51.43 | 51.52 | 50.77 | 51.52 | 257,000 | 51.52 | | 23-Nov-09 | 51.38 | 51.80 | 50.80 | 51.14 | 449,600 | 51.14 | | 20-Nov-09 | 48.83 | 49.87 | 48.72 | 49.86 | 191,600 | 49.86 | | 19-Nov-09 | 49.01 | 49.39 | 48.08 | 49.37 | 298,700 | 49.37 | | 18-Nov-09 | 49.75 | 50.05 | 48.95 | 49.38 | 351,500 | 49.38 | | 17-Nov-09 | 48.30 | 49.09 | 48.15 | 49.08 | 132,100 | 49.08 | | 16-Nov-09 | 47.97 | 49.22 | 47.95 | 48.78 | 356,600 | 48.78 | | 13-Nov-09 | 46.00 | 47.22 | 45.80 | 47.22 | 214,200 | 47.22 | | 12-Nov-09 | 46.71 | 47.00 | 45.80 | 45.93 | 213,500 | 45.93 | | 11-Nov-09 | 46.95 | 47.14 | 46.57 | 47.10 | 197,200 | 47.10 | | 10-Nov-09 | 45.77 | 46.39 | 45.50 | 46.07 | 134,300 | 46.07 | | 9-Nov-09 | 46.32 | 46.37 | 45.67 | 45.92 | 246,100 | 45.92 | | 6-Nov-09 | 45.18 | 45.66 | 44.94 | 45.24 | 318,400 | 45.24 | | 5-Nov-09 | 44.79 | 45.07 | 44.57 | 44.87 | 218,500 | 44.87 | | 4-Nov-09 | 44.99 | 45.46 | 44.45 | 44.92 | 422,300 | 44.92 | | * Close price adjusted for dividends and splits. |
|
| |
|