| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 51.36 | 51.53 | 50.70 | 51.11 | 231,800 | 51.11 | | 19-Nov-09 | 52.93 | 52.93 | 50.82 | 51.58 | 183,000 | 51.58 | | 18-Nov-09 | 52.63 | 53.02 | 51.69 | 52.23 | 117,600 | 52.23 | | 17-Nov-09 | 52.69 | 53.44 | 52.15 | 52.50 | 92,900 | 52.50 | | 16-Nov-09 | 52.70 | 53.11 | 52.20 | 52.79 | 210,000 | 52.79 | | 13-Nov-09 | 51.87 | 52.35 | 51.02 | 52.22 | 111,900 | 52.22 | | 12-Nov-09 | 52.42 | 52.95 | 51.12 | 51.53 | 131,300 | 51.53 | | 11-Nov-09 | 53.10 | 53.49 | 52.11 | 52.65 | 108,500 | 52.65 | | 10-Nov-09 | 52.82 | 53.16 | 51.89 | 52.51 | 98,700 | 52.51 | | 9-Nov-09 | 52.02 | 52.95 | 51.89 | 52.95 | 143,500 | 52.95 | | 6-Nov-09 | 50.75 | 51.51 | 50.56 | 51.44 | 131,200 | 51.44 | | 5-Nov-09 | 51.03 | 52.01 | 51.01 | 51.20 | 302,900 | 51.20 | | 4-Nov-09 | 51.55 | 52.23 | 50.27 | 50.45 | 191,300 | 50.45 | | 3-Nov-09 | 50.64 | 51.57 | 50.07 | 51.37 | 188,500 | 51.37 | | 2-Nov-09 | 51.57 | 52.37 | 50.19 | 50.90 | 299,100 | 50.90 | | 30-Oct-09 | 51.74 | 51.90 | 50.23 | 51.22 | 328,300 | 51.22 | | 29-Oct-09 | 51.82 | 52.40 | 50.85 | 52.00 | 228,400 | 52.00 | | 28-Oct-09 | 51.82 | 52.16 | 50.56 | 51.38 | 373,300 | 51.38 | | 27-Oct-09 | 52.37 | 52.47 | 51.36 | 51.94 | 369,100 | 51.94 | | 26-Oct-09 | 52.39 | 53.22 | 51.10 | 52.34 | 225,300 | 52.34 | | 23-Oct-09 | 53.03 | 53.03 | 51.76 | 52.49 | 126,000 | 52.49 | | 22-Oct-09 | 51.94 | 53.14 | 51.74 | 52.79 | 68,900 | 52.79 | | 21-Oct-09 | 52.32 | 53.50 | 51.62 | 52.10 | 198,100 | 52.10 | | 20-Oct-09 | 53.58 | 53.58 | 51.66 | 52.52 | 223,400 | 52.52 | | 19-Oct-09 | 53.18 | 53.95 | 52.70 | 53.58 | 128,700 | 53.58 | | 16-Oct-09 | 52.70 | 53.33 | 51.81 | 52.83 | 151,500 | 52.83 | | 15-Oct-09 | 53.19 | 53.66 | 52.40 | 52.95 | 317,800 | 52.95 | | 14-Oct-09 | 53.24 | 53.71 | 52.86 | 53.71 | 160,700 | 53.71 | | 13-Oct-09 | 52.48 | 52.86 | 51.97 | 52.75 | 117,400 | 52.75 | | 13-Oct-09 | $ 0.48 Dividend | | 12-Oct-09 | 53.79 | 54.07 | 52.81 | 52.90 | 133,500 | 52.42 | | 9-Oct-09 | 52.83 | 53.58 | 52.34 | 53.40 | 123,300 | 52.92 | | 8-Oct-09 | 52.75 | 53.00 | 51.81 | 52.70 | 227,300 | 52.22 | | 7-Oct-09 | 52.50 | 52.76 | 51.90 | 52.19 | 149,300 | 51.72 | | 6-Oct-09 | 52.70 | 53.05 | 52.10 | 52.55 | 164,300 | 52.07 | | 5-Oct-09 | 51.94 | 52.44 | 51.55 | 52.19 | 151,600 | 51.72 | | 2-Oct-09 | 52.04 | 52.80 | 51.61 | 51.76 | 194,800 | 51.29 | | 1-Oct-09 | 52.72 | 53.36 | 52.21 | 52.36 | 164,600 | 51.88 | | 30-Sep-09 | 54.59 | 54.59 | 53.01 | 53.91 | 228,300 | 53.42 | | 29-Sep-09 | 54.32 | 55.15 | 54.29 | 54.59 | 113,200 | 54.09 | | 28-Sep-09 | 54.51 | 55.19 | 53.84 | 54.44 | 103,400 | 53.95 | | 25-Sep-09 | 54.50 | 54.75 | 53.63 | 54.08 | 67,600 | 53.59 | | 24-Sep-09 | 55.40 | 55.68 | 54.48 | 54.81 | 80,500 | 54.31 | | 23-Sep-09 | 56.33 | 56.78 | 55.01 | 55.03 | 111,300 | 54.53 | | 22-Sep-09 | 56.47 | 57.21 | 55.90 | 56.04 | 84,800 | 55.53 | | 21-Sep-09 | 55.34 | 56.52 | 55.07 | 56.16 | 170,700 | 55.65 | | 18-Sep-09 | 57.00 | 57.63 | 55.90 | 55.96 | 535,500 | 55.45 | | 17-Sep-09 | 56.43 | 57.35 | 56.36 | 56.82 | 136,500 | 56.30 | | 16-Sep-09 | 54.62 | 56.80 | 54.36 | 56.43 | 254,900 | 55.92 | | 15-Sep-09 | 53.76 | 54.59 | 53.31 | 54.58 | 146,900 | 54.08 | | 14-Sep-09 | 53.19 | 53.97 | 52.69 | 53.94 | 178,400 | 53.45 | | 11-Sep-09 | 53.10 | 53.42 | 52.92 | 53.39 | 164,700 | 52.91 | | 10-Sep-09 | 52.80 | 53.07 | 52.50 | 53.00 | 204,800 | 52.52 | | 9-Sep-09 | 52.87 | 53.08 | 52.59 | 52.82 | 189,400 | 52.34 | | 8-Sep-09 | 53.03 | 53.14 | 52.26 | 52.76 | 112,800 | 52.28 | | 4-Sep-09 | 51.85 | 52.56 | 51.56 | 52.53 | 113,700 | 52.05 | | 3-Sep-09 | 51.72 | 51.91 | 51.43 | 51.80 | 202,900 | 51.33 | | 2-Sep-09 | 52.27 | 52.41 | 51.54 | 51.67 | 321,700 | 51.20 | | 1-Sep-09 | 52.79 | 53.68 | 51.42 | 52.31 | 345,100 | 51.84 | | 31-Aug-09 | 52.63 | 53.05 | 52.17 | 52.83 | 412,000 | 52.35 | | 28-Aug-09 | 53.75 | 53.75 | 52.78 | 53.23 | 190,800 | 52.75 | | 27-Aug-09 | 54.40 | 54.40 | 52.72 | 53.61 | 276,700 | 53.12 | | 26-Aug-09 | 54.67 | 55.10 | 54.02 | 54.24 | 265,300 | 53.75 | | 25-Aug-09 | 54.13 | 55.45 | 53.83 | 54.88 | 318,200 | 54.38 | | 24-Aug-09 | 53.78 | 54.01 | 53.14 | 53.83 | 262,800 | 53.34 | | 21-Aug-09 | 53.36 | 53.64 | 52.47 | 53.50 | 436,200 | 53.01 | | 20-Aug-09 | 52.57 | 52.98 | 52.22 | 52.55 | 120,500 | 52.07 | | * Close price adjusted for dividends and splits. |
|
| |
|