| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 31.97 | 32.26 | 31.65 | 31.82 | 45,100 | 31.82 | | 20-Nov-09 | 31.98 | 32.12 | 31.45 | 31.52 | 59,500 | 31.52 | | 19-Nov-09 | 32.14 | 32.35 | 31.38 | 32.28 | 57,000 | 32.28 | | 18-Nov-09 | 32.65 | 32.95 | 32.04 | 32.47 | 34,500 | 32.47 | | 17-Nov-09 | 32.62 | 32.92 | 32.44 | 32.90 | 43,700 | 32.90 | | 16-Nov-09 | 32.86 | 33.14 | 32.67 | 33.01 | 35,800 | 33.01 | | 13-Nov-09 | 32.23 | 32.63 | 31.95 | 32.55 | 49,100 | 32.55 | | 12-Nov-09 | 32.45 | 32.47 | 31.77 | 31.91 | 33,700 | 31.91 | | 11-Nov-09 | 32.70 | 32.70 | 32.20 | 32.52 | 60,800 | 32.52 | | 10-Nov-09 | 32.01 | 32.55 | 32.01 | 32.40 | 68,200 | 32.40 | | 9-Nov-09 | 31.69 | 32.27 | 31.64 | 32.19 | 79,000 | 32.19 | | 6-Nov-09 | 31.41 | 31.58 | 30.93 | 31.58 | 78,500 | 31.58 | | 5-Nov-09 | 30.62 | 31.63 | 30.62 | 31.56 | 138,600 | 31.56 | | 4-Nov-09 | 30.59 | 31.40 | 30.31 | 30.44 | 198,800 | 30.44 | | 3-Nov-09 | 31.42 | 31.42 | 29.26 | 30.17 | 292,800 | 30.17 | | 2-Nov-09 | 29.49 | 29.90 | 28.98 | 29.77 | 261,200 | 29.77 | | 30-Oct-09 | 29.85 | 30.14 | 29.02 | 29.18 | 162,600 | 29.18 | | 29-Oct-09 | 28.93 | 29.90 | 28.93 | 29.88 | 99,900 | 29.88 | | 28-Oct-09 | 29.60 | 29.71 | 28.80 | 28.91 | 209,000 | 28.91 | | 27-Oct-09 | 30.40 | 30.43 | 29.56 | 29.72 | 90,800 | 29.72 | | 26-Oct-09 | 29.85 | 30.54 | 29.39 | 29.94 | 136,900 | 29.94 | | 23-Oct-09 | 30.26 | 30.36 | 29.47 | 29.88 | 135,500 | 29.88 | | 22-Oct-09 | 30.06 | 30.38 | 29.75 | 30.30 | 78,900 | 30.30 | | 21-Oct-09 | 30.84 | 31.40 | 30.07 | 30.12 | 135,500 | 30.12 | | 20-Oct-09 | 30.42 | 30.97 | 30.09 | 30.90 | 98,000 | 30.90 | | 19-Oct-09 | 30.56 | 30.60 | 30.12 | 30.38 | 154,400 | 30.38 | | 16-Oct-09 | 29.79 | 30.12 | 29.59 | 30.01 | 156,600 | 30.01 | | 15-Oct-09 | 29.74 | 30.14 | 29.50 | 30.14 | 303,200 | 30.14 | | 14-Oct-09 | 29.55 | 30.59 | 29.52 | 30.58 | 262,600 | 30.58 | | 13-Oct-09 | 30.03 | 30.43 | 29.92 | 30.09 | 101,100 | 30.09 | | 12-Oct-09 | 30.65 | 30.65 | 30.01 | 30.17 | 38,500 | 30.17 | | 9-Oct-09 | 30.81 | 30.96 | 30.26 | 30.40 | 86,200 | 30.40 | | 8-Oct-09 | 30.29 | 30.70 | 30.15 | 30.35 | 62,300 | 30.35 | | 7-Oct-09 | 30.20 | 31.05 | 30.05 | 30.28 | 73,600 | 30.28 | | 6-Oct-09 | 29.44 | 30.26 | 29.34 | 29.98 | 71,900 | 29.98 | | 5-Oct-09 | 29.35 | 29.52 | 28.91 | 29.40 | 86,900 | 29.40 | | 2-Oct-09 | 28.64 | 29.48 | 28.62 | 29.09 | 64,600 | 29.09 | | 1-Oct-09 | 29.44 | 29.44 | 28.70 | 28.84 | 119,600 | 28.84 | | 30-Sep-09 | 29.66 | 29.71 | 28.93 | 29.45 | 98,900 | 29.45 | | 29-Sep-09 | 29.29 | 29.85 | 29.29 | 29.73 | 46,600 | 29.73 | | 28-Sep-09 | 28.21 | 29.33 | 28.12 | 29.23 | 54,000 | 29.23 | | 25-Sep-09 | 28.74 | 28.74 | 28.00 | 28.11 | 35,100 | 28.11 | | 24-Sep-09 | 28.95 | 29.12 | 28.18 | 28.55 | 41,600 | 28.55 | | 23-Sep-09 | 29.48 | 29.63 | 28.86 | 28.86 | 63,400 | 28.86 | | 22-Sep-09 | 29.37 | 29.85 | 29.31 | 29.48 | 43,900 | 29.48 | | 21-Sep-09 | 29.59 | 29.73 | 28.91 | 29.38 | 68,500 | 29.38 | | 18-Sep-09 | 29.91 | 30.16 | 29.51 | 29.69 | 93,800 | 29.69 | | 17-Sep-09 | 29.59 | 30.99 | 29.42 | 29.85 | 159,900 | 29.85 | | 16-Sep-09 | 29.17 | 29.88 | 28.97 | 29.57 | 80,900 | 29.57 | | 15-Sep-09 | 28.09 | 29.24 | 27.98 | 29.08 | 129,800 | 29.08 | | 14-Sep-09 | 27.31 | 28.29 | 27.31 | 28.13 | 60,700 | 28.13 | | 11-Sep-09 | 27.85 | 28.15 | 27.50 | 27.59 | 81,500 | 27.59 | | 10-Sep-09 | 27.04 | 28.07 | 26.99 | 28.07 | 183,000 | 28.07 | | 9-Sep-09 | 26.71 | 27.15 | 26.38 | 27.07 | 137,300 | 27.07 | | 8-Sep-09 | 26.75 | 26.99 | 26.35 | 26.57 | 126,200 | 26.57 | | 4-Sep-09 | 25.55 | 26.40 | 25.54 | 26.39 | 54,400 | 26.39 | | 3-Sep-09 | 25.53 | 25.85 | 25.22 | 25.53 | 37,500 | 25.53 | | 2-Sep-09 | 25.27 | 25.60 | 24.95 | 25.39 | 69,000 | 25.39 | | 1-Sep-09 | 26.14 | 26.67 | 25.46 | 25.55 | 82,200 | 25.55 | | 31-Aug-09 | 26.48 | 26.95 | 26.07 | 26.26 | 37,300 | 26.26 | | 28-Aug-09 | 26.39 | 26.98 | 26.10 | 26.48 | 64,400 | 26.48 | | 27-Aug-09 | 26.54 | 26.55 | 25.68 | 26.35 | 70,000 | 26.35 | | 26-Aug-09 | 26.40 | 26.56 | 25.97 | 26.45 | 44,800 | 26.45 | | 25-Aug-09 | 26.31 | 26.66 | 26.17 | 26.35 | 70,800 | 26.35 | | 24-Aug-09 | 26.21 | 26.50 | 25.90 | 26.16 | 62,300 | 26.16 | | 21-Aug-09 | 25.58 | 26.14 | 25.51 | 26.03 | 39,600 | 26.03 | | * Close price adjusted for dividends and splits. |
|
| |
|