| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 44.84 | 45.35 | 44.67 | 45.19 | 160,800 | 45.19 | | 19-Nov-09 | 45.68 | 45.79 | 44.30 | 45.06 | 285,600 | 45.06 | | 18-Nov-09 | 46.07 | 46.19 | 45.22 | 45.71 | 185,200 | 45.71 | | 17-Nov-09 | 46.08 | 46.54 | 45.85 | 46.12 | 216,900 | 46.12 | | 16-Nov-09 | 45.80 | 46.35 | 45.53 | 46.23 | 339,400 | 46.23 | | 13-Nov-09 | 45.50 | 45.79 | 45.00 | 45.41 | 174,400 | 45.41 | | 12-Nov-09 | 45.57 | 45.75 | 45.10 | 45.18 | 208,700 | 45.18 | | 11-Nov-09 | 45.17 | 45.61 | 44.98 | 45.50 | 241,900 | 45.50 | | 10-Nov-09 | 43.63 | 45.12 | 43.60 | 44.83 | 315,200 | 44.83 | | 9-Nov-09 | 43.85 | 44.64 | 43.29 | 43.53 | 310,300 | 43.53 | | 6-Nov-09 | 43.33 | 44.46 | 42.87 | 43.46 | 243,200 | 43.46 | | 5-Nov-09 | 41.62 | 44.08 | 41.62 | 43.46 | 360,700 | 43.46 | | 4-Nov-09 | 42.08 | 42.17 | 41.20 | 41.27 | 175,500 | 41.27 | | 3-Nov-09 | 41.86 | 42.16 | 41.26 | 42.08 | 157,100 | 42.08 | | 2-Nov-09 | 41.59 | 42.58 | 41.28 | 41.84 | 223,800 | 41.84 | | 30-Oct-09 | 42.90 | 43.08 | 41.59 | 41.59 | 228,800 | 41.59 | | 29-Oct-09 | 42.60 | 43.17 | 42.07 | 43.16 | 252,400 | 43.16 | | 28-Oct-09 | 42.36 | 42.71 | 42.04 | 42.48 | 187,500 | 42.48 | | 27-Oct-09 | 42.13 | 42.92 | 41.88 | 42.28 | 212,700 | 42.28 | | 26-Oct-09 | 42.30 | 42.47 | 40.89 | 41.85 | 704,500 | 41.85 | | 23-Oct-09 | 42.90 | 43.03 | 42.18 | 42.42 | 130,400 | 42.42 | | 22-Oct-09 | 42.83 | 42.98 | 41.78 | 42.64 | 228,300 | 42.64 | | 21-Oct-09 | 44.03 | 44.15 | 42.62 | 42.72 | 240,100 | 42.72 | | 20-Oct-09 | 44.44 | 44.75 | 44.00 | 44.22 | 169,200 | 44.22 | | 19-Oct-09 | 44.80 | 45.30 | 44.33 | 44.60 | 138,100 | 44.60 | | 16-Oct-09 | 43.89 | 44.78 | 43.77 | 44.59 | 165,900 | 44.59 | | 15-Oct-09 | 43.61 | 44.30 | 43.31 | 44.11 | 222,500 | 44.11 | | 14-Oct-09 | 43.45 | 43.76 | 43.02 | 43.70 | 219,100 | 43.70 | | 13-Oct-09 | 44.00 | 44.00 | 43.01 | 43.24 | 140,200 | 43.24 | | 12-Oct-09 | 44.21 | 44.41 | 43.67 | 43.92 | 81,300 | 43.92 | | 9-Oct-09 | 43.72 | 44.18 | 43.35 | 43.87 | 139,600 | 43.87 | | 8-Oct-09 | 43.29 | 43.98 | 43.11 | 43.62 | 259,300 | 43.62 | | 8-Oct-09 | $ 0.46 Dividend | | 7-Oct-09 | 44.65 | 44.96 | 43.69 | 43.76 | 467,800 | 43.30 | | 6-Oct-09 | 43.55 | 44.61 | 43.33 | 44.61 | 421,000 | 44.14 | | 5-Oct-09 | 42.65 | 43.63 | 42.39 | 43.18 | 362,000 | 42.73 | | 2-Oct-09 | 42.26 | 42.59 | 41.79 | 42.41 | 242,700 | 41.96 | | 1-Oct-09 | 41.89 | 42.58 | 41.67 | 42.41 | 257,500 | 41.96 | | 30-Sep-09 | 42.86 | 42.92 | 41.68 | 41.82 | 253,600 | 41.38 | | 29-Sep-09 | 42.56 | 43.28 | 42.19 | 43.00 | 263,900 | 42.55 | | 28-Sep-09 | 42.02 | 42.90 | 41.63 | 42.64 | 162,400 | 42.19 | | 25-Sep-09 | 41.64 | 42.09 | 41.39 | 41.67 | 155,300 | 41.23 | | 24-Sep-09 | 42.92 | 42.92 | 41.03 | 41.56 | 351,800 | 41.12 | | 23-Sep-09 | 43.06 | 43.69 | 42.47 | 42.59 | 160,000 | 42.14 | | 22-Sep-09 | 42.90 | 43.04 | 42.02 | 42.75 | 180,500 | 42.30 | | 21-Sep-09 | 43.00 | 43.13 | 42.14 | 42.74 | 262,300 | 42.29 | | 18-Sep-09 | 43.72 | 43.84 | 42.96 | 43.10 | 414,000 | 42.65 | | 17-Sep-09 | 43.74 | 44.15 | 43.34 | 43.62 | 139,700 | 43.16 | | 16-Sep-09 | 44.07 | 44.19 | 43.25 | 43.58 | 242,700 | 43.12 | | 15-Sep-09 | 44.00 | 44.16 | 43.48 | 43.74 | 318,300 | 43.28 | | 14-Sep-09 | 42.44 | 44.99 | 42.25 | 44.02 | 989,200 | 43.56 | | 11-Sep-09 | 42.03 | 42.88 | 41.66 | 42.56 | 564,000 | 42.11 | | 10-Sep-09 | 40.48 | 41.86 | 40.00 | 41.85 | 498,400 | 41.41 | | 9-Sep-09 | 39.21 | 40.50 | 39.21 | 40.38 | 703,000 | 39.96 | | 8-Sep-09 | 38.62 | 39.50 | 38.43 | 39.27 | 250,800 | 38.86 | | 4-Sep-09 | 38.07 | 38.45 | 37.52 | 38.28 | 313,600 | 37.88 | | 3-Sep-09 | 37.57 | 37.99 | 37.23 | 37.99 | 710,000 | 37.59 | | 2-Sep-09 | 37.17 | 37.83 | 37.17 | 37.59 | 256,700 | 37.19 | | 1-Sep-09 | 36.92 | 37.68 | 36.57 | 37.21 | 442,900 | 36.82 | | 31-Aug-09 | 36.89 | 37.28 | 36.85 | 36.88 | 301,000 | 36.49 | | 28-Aug-09 | 37.77 | 37.77 | 36.88 | 37.01 | 155,200 | 36.62 | | 27-Aug-09 | 37.90 | 37.90 | 36.81 | 37.65 | 217,400 | 37.25 | | 26-Aug-09 | 38.19 | 38.52 | 37.50 | 38.13 | 246,000 | 37.73 | | 25-Aug-09 | 38.72 | 39.22 | 38.27 | 38.57 | 299,100 | 38.16 | | 24-Aug-09 | 37.81 | 39.01 | 37.81 | 38.76 | 370,300 | 38.35 | | 21-Aug-09 | 37.24 | 38.15 | 37.14 | 37.89 | 326,800 | 37.49 | | 20-Aug-09 | 36.38 | 36.98 | 35.99 | 36.98 | 188,500 | 36.59 | | * Close price adjusted for dividends and splits. |
|
| |
|