| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 52.09 | 52.09 | 51.63 | 52.02 | 460,400 | 52.02 | | 23-Nov-09 | 51.93 | 52.31 | 51.86 | 52.00 | 572,700 | 52.00 | | 20-Nov-09 | 51.33 | 51.50 | 51.16 | 51.40 | 347,000 | 51.40 | | 19-Nov-09 | 51.91 | 51.91 | 51.21 | 51.58 | 360,100 | 51.58 | | 18-Nov-09 | 52.26 | 52.37 | 51.92 | 52.21 | 479,700 | 52.21 | | 17-Nov-09 | 52.20 | 52.36 | 51.94 | 52.35 | 419,500 | 52.35 | | 16-Nov-09 | 51.92 | 52.44 | 51.87 | 52.31 | 502,300 | 52.31 | | 13-Nov-09 | 51.44 | 51.76 | 51.18 | 51.62 | 430,400 | 51.62 | | 12-Nov-09 | 51.68 | 51.90 | 51.19 | 51.27 | 519,600 | 51.27 | | 11-Nov-09 | 51.80 | 52.02 | 51.51 | 51.77 | 494,300 | 51.77 | | 10-Nov-09 | 51.38 | 51.63 | 51.22 | 51.49 | 427,200 | 51.49 | | 9-Nov-09 | 50.78 | 51.47 | 50.72 | 51.47 | 250,100 | 51.47 | | 6-Nov-09 | 50.04 | 50.51 | 49.91 | 50.41 | 273,600 | 50.41 | | 5-Nov-09 | 49.67 | 50.23 | 49.56 | 50.22 | 300,700 | 50.22 | | 4-Nov-09 | 49.48 | 49.89 | 49.27 | 49.30 | 402,300 | 49.30 | | 3-Nov-09 | 48.74 | 49.13 | 48.64 | 49.12 | 417,100 | 49.12 | | 2-Nov-09 | 48.77 | 49.40 | 48.44 | 49.00 | 474,800 | 49.00 | | 30-Oct-09 | 49.77 | 49.85 | 48.56 | 48.63 | 709,700 | 48.63 | | 29-Oct-09 | 49.31 | 49.92 | 49.24 | 49.84 | 288,800 | 49.84 | | 28-Oct-09 | 49.73 | 49.87 | 48.91 | 48.92 | 331,000 | 48.92 | | 27-Oct-09 | 50.21 | 50.42 | 49.74 | 49.84 | 311,700 | 49.84 | | 26-Oct-09 | 50.65 | 51.22 | 50.09 | 50.16 | 512,800 | 50.16 | | 23-Oct-09 | 51.33 | 51.35 | 50.44 | 50.61 | 420,200 | 50.61 | | 22-Oct-09 | 50.56 | 51.16 | 50.24 | 51.01 | 324,800 | 51.01 | | 21-Oct-09 | 51.00 | 51.54 | 50.63 | 50.64 | 298,300 | 50.64 | | 20-Oct-09 | 51.33 | 51.35 | 50.75 | 51.02 | 316,100 | 51.02 | | 19-Oct-09 | 50.91 | 51.37 | 50.76 | 51.32 | 255,800 | 51.32 | | 16-Oct-09 | 50.72 | 50.97 | 50.51 | 50.85 | 316,600 | 50.85 | | 15-Oct-09 | 50.68 | 51.09 | 50.63 | 51.00 | 365,100 | 51.00 | | 14-Oct-09 | 50.68 | 50.92 | 50.47 | 50.85 | 4,956,200 | 50.85 | | 13-Oct-09 | 50.10 | 50.27 | 49.88 | 50.18 | 247,800 | 50.18 | | 12-Oct-09 | 50.29 | 50.48 | 49.98 | 50.19 | 158,700 | 50.19 | | 9-Oct-09 | 49.70 | 50.08 | 49.67 | 50.05 | 234,300 | 50.05 | | 8-Oct-09 | 49.59 | 49.99 | 49.49 | 49.75 | 302,500 | 49.75 | | 7-Oct-09 | 49.14 | 49.33 | 49.04 | 49.31 | 237,600 | 49.31 | | 6-Oct-09 | 48.80 | 49.38 | 48.77 | 49.21 | 524,100 | 49.21 | | 5-Oct-09 | 48.13 | 48.65 | 47.96 | 48.47 | 1,180,200 | 48.47 | | 2-Oct-09 | 47.75 | 48.24 | 47.72 | 48.04 | 1,906,800 | 48.04 | | 1-Oct-09 | 49.17 | 49.17 | 48.10 | 48.11 | 303,900 | 48.11 | | 30-Sep-09 | 49.52 | 49.64 | 48.71 | 49.28 | 449,800 | 49.28 | | 29-Sep-09 | 49.53 | 49.76 | 49.25 | 49.39 | 249,600 | 49.39 | | 28-Sep-09 | 48.94 | 49.66 | 48.88 | 49.42 | 171,300 | 49.42 | | 25-Sep-09 | 48.81 | 49.07 | 48.55 | 48.66 | 206,300 | 48.66 | | 24-Sep-09 | 49.53 | 49.58 | 48.76 | 48.98 | 452,100 | 48.98 | | 24-Sep-09 | $ 0.142 Dividend | | 23-Sep-09 | 50.08 | 50.31 | 49.46 | 49.51 | 337,100 | 49.37 | | 22-Sep-09 | 50.00 | 50.05 | 49.72 | 49.92 | 381,700 | 49.78 | | 21-Sep-09 | 49.47 | 49.82 | 49.33 | 49.75 | 279,000 | 49.61 | | 18-Sep-09 | 49.95 | 49.95 | 49.60 | 49.76 | 199,700 | 49.62 | | 17-Sep-09 | 49.70 | 50.00 | 49.48 | 49.69 | 351,100 | 49.55 | | 16-Sep-09 | 49.29 | 49.75 | 49.11 | 49.74 | 487,900 | 49.60 | | 15-Sep-09 | 49.08 | 49.23 | 48.72 | 49.11 | 307,400 | 48.97 | | 14-Sep-09 | 48.49 | 49.00 | 48.45 | 48.96 | 286,900 | 48.82 | | 11-Sep-09 | 48.84 | 48.97 | 48.54 | 48.82 | 215,600 | 48.68 | | 10-Sep-09 | 48.28 | 48.77 | 48.15 | 48.76 | 277,400 | 48.62 | | 9-Sep-09 | 48.01 | 48.40 | 47.80 | 48.23 | 314,700 | 48.09 | | 8-Sep-09 | 47.93 | 47.96 | 47.67 | 47.94 | 261,400 | 47.80 | | 4-Sep-09 | 46.86 | 47.55 | 46.82 | 47.54 | 226,700 | 47.40 | | 3-Sep-09 | 46.81 | 46.90 | 46.35 | 46.86 | 312,800 | 46.73 | | 2-Sep-09 | 46.42 | 46.72 | 46.34 | 46.52 | 255,000 | 46.39 | | 1-Sep-09 | 47.19 | 47.79 | 46.46 | 46.56 | 332,600 | 46.43 | | 31-Aug-09 | 47.34 | 47.42 | 47.06 | 47.37 | 279,200 | 47.23 | | 28-Aug-09 | 48.20 | 48.27 | 47.47 | 47.72 | 322,900 | 47.58 | | 27-Aug-09 | 47.70 | 47.88 | 47.10 | 47.82 | 312,000 | 47.68 | | 26-Aug-09 | 47.58 | 47.89 | 47.45 | 47.70 | 336,600 | 47.56 | | 25-Aug-09 | 47.80 | 48.09 | 47.55 | 47.63 | 438,700 | 47.49 | | 24-Aug-09 | 47.82 | 47.99 | 47.46 | 47.60 | 442,800 | 47.46 | | * Close price adjusted for dividends and splits. |
|
| |
|