| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 40.00 | 40.94 | 39.84 | 40.80 | 33,700 | 40.80 | | 24-Nov-09 | 40.35 | 40.35 | 39.60 | 39.95 | 29,800 | 39.95 | | 23-Nov-09 | 41.29 | 41.41 | 40.28 | 40.53 | 25,600 | 40.53 | | 20-Nov-09 | 40.17 | 40.53 | 40.05 | 40.52 | 54,300 | 40.52 | | 19-Nov-09 | 41.44 | 41.44 | 40.40 | 40.69 | 24,600 | 40.69 | | 18-Nov-09 | 41.58 | 41.76 | 41.22 | 41.50 | 17,700 | 41.50 | | 17-Nov-09 | 40.98 | 41.50 | 40.82 | 41.32 | 18,100 | 41.32 | | 16-Nov-09 | 40.20 | 41.38 | 40.07 | 41.04 | 51,000 | 41.04 | | 13-Nov-09 | 39.96 | 40.23 | 39.61 | 40.00 | 38,800 | 40.00 | | 12-Nov-09 | 40.73 | 40.90 | 40.05 | 40.17 | 54,200 | 40.17 | | 11-Nov-09 | 41.50 | 41.50 | 40.85 | 41.16 | 22,900 | 41.16 | | 10-Nov-09 | 41.40 | 41.72 | 40.53 | 41.11 | 65,900 | 41.11 | | 9-Nov-09 | 41.00 | 41.60 | 40.93 | 41.12 | 140,400 | 41.12 | | 6-Nov-09 | 40.62 | 40.85 | 39.95 | 40.40 | 63,400 | 40.40 | | 5-Nov-09 | 41.57 | 41.70 | 41.20 | 41.33 | 48,700 | 41.33 | | 4-Nov-09 | 41.51 | 41.93 | 41.29 | 41.50 | 38,600 | 41.50 | | 3-Nov-09 | 40.12 | 41.37 | 39.97 | 41.26 | 72,300 | 41.26 | | 2-Nov-09 | 39.84 | 40.70 | 39.52 | 40.51 | 62,200 | 40.51 | | 30-Oct-09 | 40.87 | 41.00 | 39.78 | 39.78 | 63,000 | 39.78 | | 29-Oct-09 | 40.55 | 41.41 | 40.44 | 41.33 | 120,900 | 41.33 | | 28-Oct-09 | 40.70 | 40.89 | 39.91 | 40.04 | 69,900 | 40.04 | | 27-Oct-09 | 40.80 | 41.20 | 40.47 | 41.04 | 436,300 | 41.04 | | 26-Oct-09 | 41.82 | 42.30 | 40.45 | 40.67 | 87,200 | 40.67 | | 23-Oct-09 | 41.85 | 42.17 | 41.37 | 41.43 | 86,800 | 41.43 | | 22-Oct-09 | 41.81 | 42.00 | 41.33 | 41.89 | 55,500 | 41.89 | | 21-Oct-09 | 40.51 | 42.32 | 40.47 | 41.74 | 175,400 | 41.74 | | 20-Oct-09 | 41.03 | 41.14 | 40.49 | 40.72 | 68,100 | 40.72 | | 19-Oct-09 | 40.49 | 41.14 | 40.49 | 41.05 | 72,700 | 41.05 | | 16-Oct-09 | 40.12 | 40.82 | 39.93 | 40.70 | 48,600 | 40.70 | | 15-Oct-09 | 39.21 | 40.47 | 39.12 | 40.17 | 77,900 | 40.17 | | 14-Oct-09 | 39.00 | 39.14 | 38.78 | 39.10 | 37,000 | 39.10 | | 13-Oct-09 | 38.49 | 38.75 | 38.20 | 38.64 | 36,200 | 38.64 | | 12-Oct-09 | 38.22 | 38.48 | 38.06 | 38.19 | 44,100 | 38.19 | | 9-Oct-09 | 37.39 | 37.74 | 37.15 | 37.67 | 37,800 | 37.67 | | 8-Oct-09 | 36.11 | 37.70 | 36.11 | 37.20 | 82,400 | 37.20 | | 7-Oct-09 | 36.94 | 37.15 | 35.96 | 36.36 | 38,400 | 36.36 | | 6-Oct-09 | 36.70 | 37.25 | 36.63 | 36.72 | 52,700 | 36.72 | | 5-Oct-09 | 36.04 | 36.72 | 35.55 | 36.37 | 24,200 | 36.37 | | 2-Oct-09 | 36.03 | 36.60 | 35.98 | 36.25 | 25,000 | 36.25 | | 1-Oct-09 | 36.72 | 37.04 | 36.18 | 36.74 | 63,200 | 36.74 | | 30-Sep-09 | 35.50 | 36.85 | 34.80 | 36.60 | 58,200 | 36.60 | | 29-Sep-09 | 34.83 | 35.30 | 34.75 | 34.91 | 36,600 | 34.91 | | 28-Sep-09 | 34.70 | 35.40 | 34.60 | 35.15 | 110,000 | 35.15 | | 25-Sep-09 | 34.75 | 35.12 | 34.50 | 34.66 | 135,800 | 34.66 | | 24-Sep-09 | 35.79 | 35.96 | 34.60 | 34.89 | 183,900 | 34.89 | | 23-Sep-09 | 37.40 | 37.40 | 35.97 | 35.99 | 93,200 | 35.99 | | 22-Sep-09 | 37.32 | 37.50 | 37.12 | 37.38 | 43,800 | 37.38 | | 21-Sep-09 | 36.91 | 37.70 | 36.30 | 36.52 | 98,200 | 36.52 | | 18-Sep-09 | 38.02 | 38.21 | 37.72 | 37.78 | 35,500 | 37.78 | | 17-Sep-09 | 37.73 | 38.20 | 37.73 | 38.05 | 46,500 | 38.05 | | 16-Sep-09 | 37.28 | 37.95 | 37.13 | 37.77 | 54,400 | 37.77 | | 15-Sep-09 | 36.55 | 37.25 | 36.30 | 37.22 | 61,000 | 37.22 | | 14-Sep-09 | 36.10 | 36.62 | 36.10 | 36.53 | 87,500 | 36.53 | | 11-Sep-09 | 37.89 | 37.92 | 36.20 | 36.39 | 59,600 | 36.39 | | 10-Sep-09 | 37.49 | 37.71 | 37.14 | 37.71 | 26,300 | 37.71 | | 9-Sep-09 | 37.40 | 37.82 | 37.28 | 37.37 | 31,200 | 37.37 | | 8-Sep-09 | 36.97 | 37.56 | 36.84 | 37.40 | 69,700 | 37.40 | | 4-Sep-09 | 35.69 | 36.29 | 35.55 | 35.76 | 53,900 | 35.76 | | 3-Sep-09 | 36.19 | 36.38 | 35.82 | 36.13 | 77,100 | 36.13 | | 2-Sep-09 | 36.00 | 36.36 | 35.74 | 36.04 | 65,000 | 36.04 | | 1-Sep-09 | 37.03 | 37.83 | 36.09 | 36.19 | 141,800 | 36.19 | | 31-Aug-09 | 37.47 | 37.47 | 36.72 | 37.04 | 48,700 | 37.04 | | 28-Aug-09 | 38.72 | 38.78 | 37.99 | 38.40 | 45,900 | 38.40 | | 27-Aug-09 | 37.53 | 38.56 | 37.25 | 38.49 | 29,200 | 38.49 | | 26-Aug-09 | 37.73 | 38.07 | 37.59 | 37.89 | 29,300 | 37.89 | | 25-Aug-09 | 39.24 | 39.50 | 37.90 | 38.17 | 38,000 | 38.17 | | * Close price adjusted for dividends and splits. |
|
| |
|