| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 27.31 | 27.49 | 27.20 | 27.28 | 95,700 | 27.28 | | 24-Nov-09 | 26.97 | 27.37 | 26.72 | 27.13 | 309,600 | 27.13 | | 23-Nov-09 | 27.00 | 27.39 | 26.73 | 26.91 | 191,400 | 26.91 | | 20-Nov-09 | 26.19 | 26.48 | 26.00 | 26.40 | 312,800 | 26.40 | | 19-Nov-09 | 27.90 | 27.90 | 25.91 | 26.67 | 621,800 | 26.67 | | 18-Nov-09 | 29.25 | 29.28 | 28.45 | 28.76 | 258,100 | 28.76 | | 17-Nov-09 | 28.85 | 29.32 | 28.58 | 29.29 | 265,100 | 29.29 | | 16-Nov-09 | 28.28 | 29.33 | 28.28 | 29.12 | 365,300 | 29.12 | | 13-Nov-09 | 27.37 | 28.19 | 27.26 | 27.86 | 314,800 | 27.86 | | 12-Nov-09 | 27.94 | 28.77 | 27.15 | 27.44 | 510,800 | 27.44 | | 11-Nov-09 | 27.59 | 28.27 | 27.48 | 27.80 | 802,000 | 27.80 | | 10-Nov-09 | 26.79 | 27.51 | 26.55 | 26.99 | 403,900 | 26.99 | | 9-Nov-09 | 25.58 | 26.96 | 25.58 | 26.79 | 450,900 | 26.79 | | 6-Nov-09 | 24.77 | 25.90 | 24.60 | 25.31 | 317,600 | 25.31 | | 5-Nov-09 | 24.58 | 25.55 | 24.40 | 25.23 | 415,700 | 25.23 | | 4-Nov-09 | 24.15 | 24.80 | 23.95 | 24.05 | 454,700 | 24.05 | | 3-Nov-09 | 23.37 | 23.71 | 22.95 | 23.68 | 491,000 | 23.68 | | 2-Nov-09 | 24.30 | 24.82 | 23.67 | 24.27 | 698,800 | 24.27 | | 30-Oct-09 | 25.61 | 25.64 | 24.04 | 24.31 | 697,000 | 24.31 | | 29-Oct-09 | 25.20 | 25.85 | 25.04 | 25.67 | 615,100 | 25.67 | | 28-Oct-09 | 25.92 | 26.53 | 24.56 | 24.68 | 794,800 | 24.68 | | 27-Oct-09 | 27.37 | 27.89 | 26.13 | 26.23 | 695,800 | 26.23 | | 26-Oct-09 | 27.03 | 28.12 | 26.60 | 27.20 | 705,600 | 27.20 | | 23-Oct-09 | 28.59 | 28.73 | 26.87 | 27.12 | 411,400 | 27.12 | | 22-Oct-09 | 27.85 | 28.60 | 27.00 | 28.34 | 511,800 | 28.34 | | 21-Oct-09 | 28.68 | 29.43 | 27.57 | 27.85 | 566,800 | 27.85 | | 20-Oct-09 | 29.43 | 29.80 | 28.58 | 28.75 | 433,700 | 28.75 | | 19-Oct-09 | 28.50 | 29.34 | 28.07 | 29.14 | 418,900 | 29.14 | | 16-Oct-09 | 29.05 | 29.16 | 27.70 | 28.34 | 722,200 | 28.34 | | 15-Oct-09 | 30.54 | 30.64 | 29.40 | 29.61 | 427,100 | 29.61 | | 14-Oct-09 | 31.24 | 31.24 | 30.11 | 30.55 | 594,500 | 30.55 | | 13-Oct-09 | 29.86 | 30.16 | 29.35 | 29.61 | 496,300 | 29.61 | | 12-Oct-09 | 29.32 | 30.39 | 29.24 | 29.70 | 373,100 | 29.70 | | 9-Oct-09 | 26.82 | 29.10 | 26.81 | 28.91 | 464,500 | 28.91 | | 8-Oct-09 | 27.79 | 27.83 | 26.64 | 27.38 | 344,300 | 27.38 | | 7-Oct-09 | 27.50 | 27.86 | 27.07 | 27.53 | 170,700 | 27.53 | | 6-Oct-09 | 26.86 | 27.97 | 26.86 | 27.60 | 584,200 | 27.60 | | 5-Oct-09 | 25.85 | 26.68 | 25.63 | 26.46 | 332,900 | 26.46 | | 2-Oct-09 | 25.16 | 26.53 | 25.16 | 25.71 | 409,000 | 25.71 | | 1-Oct-09 | 28.46 | 28.52 | 25.92 | 25.92 | 447,000 | 25.92 | | 30-Sep-09 | 28.28 | 29.22 | 27.60 | 28.47 | 552,400 | 28.47 | | 29-Sep-09 | 29.21 | 29.40 | 28.11 | 28.19 | 242,600 | 28.19 | | 28-Sep-09 | 28.00 | 29.45 | 27.95 | 28.99 | 207,600 | 28.99 | | 25-Sep-09 | 27.66 | 28.38 | 27.43 | 27.83 | 206,300 | 27.83 | | 24-Sep-09 | 29.79 | 29.79 | 27.75 | 28.06 | 874,200 | 28.06 | | 24-Sep-09 | $ 0.06 Dividend | | 23-Sep-09 | 29.74 | 30.62 | 29.14 | 29.43 | 314,800 | 29.37 | | 22-Sep-09 | 29.20 | 29.50 | 28.68 | 28.98 | 249,500 | 28.92 | | 21-Sep-09 | 28.60 | 29.14 | 28.29 | 28.64 | 241,000 | 28.58 | | 18-Sep-09 | 28.52 | 29.08 | 28.10 | 28.78 | 249,800 | 28.72 | | 17-Sep-09 | 29.06 | 29.60 | 27.99 | 28.32 | 348,000 | 28.26 | | 16-Sep-09 | 29.74 | 29.80 | 28.83 | 29.35 | 343,800 | 29.29 | | 15-Sep-09 | 29.21 | 29.72 | 29.00 | 29.30 | 251,200 | 29.24 | | 14-Sep-09 | 28.65 | 29.05 | 28.50 | 28.94 | 272,400 | 28.88 | | 11-Sep-09 | 30.15 | 30.20 | 28.67 | 29.06 | 515,100 | 29.00 | | 10-Sep-09 | 29.65 | 30.06 | 29.29 | 29.90 | 522,700 | 29.84 | | 9-Sep-09 | 29.01 | 29.76 | 28.44 | 29.47 | 316,300 | 29.41 | | 8-Sep-09 | 28.76 | 29.01 | 27.96 | 28.90 | 309,600 | 28.84 | | 4-Sep-09 | 27.00 | 28.01 | 26.80 | 27.98 | 318,700 | 27.92 | | 3-Sep-09 | 26.55 | 26.90 | 26.17 | 26.90 | 226,600 | 26.85 | | 2-Sep-09 | 26.50 | 27.19 | 25.71 | 26.50 | 294,300 | 26.45 | | 1-Sep-09 | 27.99 | 29.27 | 26.60 | 26.77 | 530,700 | 26.72 | | 31-Aug-09 | 28.30 | 28.34 | 27.57 | 28.28 | 295,200 | 28.22 | | 28-Aug-09 | 28.58 | 29.66 | 28.27 | 28.73 | 715,700 | 28.67 | | 27-Aug-09 | 27.01 | 27.25 | 26.18 | 27.17 | 307,300 | 27.11 | | 26-Aug-09 | 26.47 | 27.10 | 26.45 | 27.06 | 282,000 | 27.00 | | 25-Aug-09 | 26.21 | 26.85 | 25.80 | 26.45 | 337,200 | 26.40 | | * Close price adjusted for dividends and splits. |
|
| |
|