| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 49.97 | 50.12 | 49.26 | 49.52 | 300,800 | 49.52 | | 8-Feb-10 | 49.88 | 50.47 | 49.37 | 49.52 | 186,000 | 49.52 | | 5-Feb-10 | 48.50 | 49.96 | 48.46 | 49.88 | 424,200 | 49.88 | | 4-Feb-10 | 48.63 | 49.29 | 48.33 | 48.50 | 352,000 | 48.50 | | 3-Feb-10 | 49.22 | 49.49 | 48.54 | 49.02 | 194,400 | 49.02 | | 2-Feb-10 | 48.00 | 49.83 | 47.84 | 49.51 | 398,400 | 49.51 | | 1-Feb-10 | 48.05 | 48.51 | 47.34 | 47.86 | 329,700 | 47.86 | | 29-Jan-10 | 49.96 | 50.29 | 47.90 | 47.96 | 468,500 | 47.96 | | 28-Jan-10 | 50.32 | 50.50 | 49.51 | 49.93 | 132,100 | 49.93 | | 27-Jan-10 | 50.05 | 50.42 | 49.68 | 50.36 | 177,800 | 50.36 | | 26-Jan-10 | 50.31 | 50.61 | 49.94 | 50.25 | 173,200 | 50.25 | | 25-Jan-10 | 51.06 | 51.06 | 50.13 | 50.60 | 260,400 | 50.60 | | 22-Jan-10 | 50.92 | 51.49 | 50.35 | 50.56 | 374,300 | 50.56 | | 21-Jan-10 | 50.86 | 51.57 | 50.77 | 51.12 | 366,500 | 51.12 | | 20-Jan-10 | 51.31 | 51.92 | 50.53 | 51.00 | 195,700 | 51.00 | | 19-Jan-10 | 51.21 | 51.84 | 50.96 | 51.66 | 233,200 | 51.66 | | 15-Jan-10 | 52.24 | 52.24 | 50.26 | 51.26 | 1,014,700 | 51.26 | | 14-Jan-10 | 49.19 | 50.13 | 49.15 | 49.75 | 504,000 | 49.75 | | 13-Jan-10 | 48.36 | 49.29 | 48.36 | 49.16 | 773,500 | 49.16 | | 13-Jan-10 | $ 0.48 Dividend | | 12-Jan-10 | 48.44 | 48.97 | 47.86 | 48.89 | 209,300 | 48.41 | | 11-Jan-10 | 49.35 | 49.35 | 48.56 | 48.88 | 114,500 | 48.40 | | 8-Jan-10 | 49.02 | 49.39 | 48.87 | 49.23 | 141,300 | 48.75 | | 7-Jan-10 | 48.58 | 49.52 | 48.36 | 49.36 | 262,800 | 48.88 | | 6-Jan-10 | 48.26 | 48.98 | 48.26 | 48.61 | 279,100 | 48.13 | | 5-Jan-10 | 49.82 | 49.82 | 47.96 | 48.28 | 664,100 | 47.81 | | 4-Jan-10 | 49.48 | 49.79 | 49.24 | 49.64 | 208,800 | 49.15 | | 31-Dec-09 | 50.01 | 50.42 | 48.98 | 48.98 | 522,800 | 48.50 | | 30-Dec-09 | 49.44 | 50.01 | 49.08 | 49.89 | 249,200 | 49.40 | | 29-Dec-09 | 49.80 | 50.19 | 49.57 | 49.75 | 83,000 | 49.26 | | 28-Dec-09 | 49.98 | 50.13 | 49.36 | 49.83 | 195,500 | 49.34 | | 24-Dec-09 | 49.99 | 50.03 | 49.61 | 49.95 | 69,500 | 49.46 | | 23-Dec-09 | 50.10 | 50.47 | 49.46 | 49.93 | 135,900 | 49.44 | | 22-Dec-09 | 49.97 | 50.22 | 49.70 | 49.88 | 228,300 | 49.39 | | 21-Dec-09 | 49.72 | 50.36 | 49.50 | 49.98 | 219,900 | 49.49 | | 18-Dec-09 | 49.55 | 50.14 | 48.82 | 49.58 | 633,300 | 49.09 | | 17-Dec-09 | 49.60 | 49.68 | 48.90 | 49.30 | 220,500 | 48.82 | | 16-Dec-09 | 50.04 | 50.27 | 49.47 | 49.75 | 234,300 | 49.26 | | 15-Dec-09 | 50.06 | 50.21 | 49.60 | 49.79 | 267,600 | 49.30 | | 14-Dec-09 | 50.07 | 50.33 | 49.40 | 50.05 | 348,500 | 49.56 | | 11-Dec-09 | 50.23 | 50.72 | 49.82 | 50.23 | 202,700 | 49.74 | | 10-Dec-09 | 51.08 | 51.08 | 49.50 | 49.91 | 323,300 | 49.42 | | 9-Dec-09 | 50.39 | 50.69 | 49.78 | 50.58 | 229,700 | 50.08 | | 8-Dec-09 | 50.67 | 51.04 | 49.72 | 50.20 | 182,600 | 49.71 | | 7-Dec-09 | 51.53 | 52.02 | 50.56 | 50.86 | 215,400 | 50.36 | | 4-Dec-09 | 51.77 | 52.49 | 51.12 | 51.69 | 406,000 | 51.18 | | 3-Dec-09 | 51.43 | 51.73 | 50.80 | 50.86 | 217,100 | 50.36 | | 2-Dec-09 | 50.91 | 51.85 | 50.75 | 51.36 | 228,800 | 50.86 | | 1-Dec-09 | 50.81 | 51.89 | 50.49 | 50.79 | 234,400 | 50.29 | | 30-Nov-09 | 50.33 | 50.33 | 49.09 | 50.16 | 224,300 | 49.67 | | 27-Nov-09 | 49.79 | 50.87 | 49.54 | 50.35 | 106,100 | 49.86 | | 25-Nov-09 | 51.33 | 51.67 | 50.99 | 51.44 | 112,800 | 50.93 | | 24-Nov-09 | 51.42 | 51.58 | 50.55 | 51.06 | 190,500 | 50.56 | | 23-Nov-09 | 51.97 | 52.55 | 51.00 | 51.30 | 220,000 | 50.80 | | 20-Nov-09 | 51.36 | 51.53 | 50.70 | 51.11 | 231,800 | 50.61 | | 19-Nov-09 | 52.93 | 52.93 | 50.82 | 51.58 | 183,000 | 51.07 | | 18-Nov-09 | 52.63 | 53.02 | 51.69 | 52.23 | 117,600 | 51.72 | | 17-Nov-09 | 52.69 | 53.44 | 52.15 | 52.50 | 92,900 | 51.98 | | 16-Nov-09 | 52.70 | 53.11 | 52.20 | 52.79 | 210,000 | 52.27 | | 13-Nov-09 | 51.87 | 52.35 | 51.02 | 52.22 | 111,900 | 51.71 | | 12-Nov-09 | 52.42 | 52.95 | 51.12 | 51.53 | 131,300 | 51.02 | | 11-Nov-09 | 53.10 | 53.49 | 52.11 | 52.65 | 108,500 | 52.13 | | 10-Nov-09 | 52.82 | 53.16 | 51.89 | 52.51 | 98,700 | 51.99 | | 9-Nov-09 | 52.02 | 52.95 | 51.89 | 52.95 | 143,500 | 52.43 | | 6-Nov-09 | 50.75 | 51.51 | 50.56 | 51.44 | 131,200 | 50.93 | | 5-Nov-09 | 51.03 | 52.01 | 51.01 | 51.20 | 302,900 | 50.70 | | 4-Nov-09 | 51.55 | 52.23 | 50.27 | 50.45 | 191,300 | 49.95 | | * Close price adjusted for dividends and splits. |
|
| |
|