| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 54.40 | 54.84 | 54.03 | 54.51 | 81,300 | 54.51 | | 19-Nov-09 | 55.55 | 56.65 | 54.36 | 54.62 | 92,300 | 54.62 | | 18-Nov-09 | 56.52 | 56.52 | 55.68 | 56.05 | 92,100 | 56.05 | | 17-Nov-09 | 55.73 | 56.91 | 55.23 | 56.39 | 143,000 | 56.39 | | 16-Nov-09 | 55.41 | 56.25 | 55.25 | 55.75 | 232,400 | 55.75 | | 13-Nov-09 | 55.19 | 55.61 | 54.14 | 55.07 | 113,500 | 55.07 | | 12-Nov-09 | 55.35 | 56.29 | 54.70 | 54.91 | 68,800 | 54.91 | | 11-Nov-09 | 55.85 | 56.31 | 55.05 | 55.64 | 80,700 | 55.64 | | 10-Nov-09 | 55.89 | 56.52 | 54.86 | 55.42 | 143,800 | 55.42 | | 9-Nov-09 | 55.25 | 57.37 | 54.94 | 56.33 | 137,900 | 56.33 | | 6-Nov-09 | 53.99 | 55.18 | 53.97 | 54.53 | 109,100 | 54.53 | | 5-Nov-09 | 51.91 | 54.79 | 51.91 | 54.28 | 172,500 | 54.28 | | 4-Nov-09 | 52.35 | 52.61 | 51.26 | 51.39 | 152,900 | 51.39 | | 3-Nov-09 | 49.44 | 51.90 | 49.09 | 51.87 | 163,100 | 51.87 | | 2-Nov-09 | 49.70 | 50.61 | 48.42 | 49.74 | 109,900 | 49.74 | | 30-Oct-09 | 50.75 | 50.82 | 49.04 | 49.26 | 153,300 | 49.26 | | 29-Oct-09 | 51.15 | 51.81 | 50.87 | 51.25 | 84,400 | 51.25 | | 28-Oct-09 | 51.63 | 52.68 | 50.34 | 50.71 | 141,700 | 50.71 | | 27-Oct-09 | 52.05 | 53.66 | 51.78 | 51.97 | 123,600 | 51.97 | | 26-Oct-09 | 52.02 | 52.99 | 51.21 | 51.67 | 115,600 | 51.67 | | 23-Oct-09 | 50.79 | 52.48 | 49.99 | 51.75 | 401,800 | 51.75 | | 22-Oct-09 | 48.33 | 49.41 | 47.61 | 48.84 | 103,700 | 48.84 | | 21-Oct-09 | 49.20 | 50.33 | 48.44 | 48.50 | 141,600 | 48.50 | | 20-Oct-09 | 50.21 | 50.28 | 48.99 | 49.23 | 47,900 | 49.23 | | 19-Oct-09 | 49.25 | 50.44 | 48.87 | 50.28 | 51,300 | 50.28 | | 16-Oct-09 | 49.47 | 49.58 | 48.55 | 48.94 | 65,500 | 48.94 | | 15-Oct-09 | 49.45 | 49.79 | 48.81 | 49.70 | 56,700 | 49.70 | | 14-Oct-09 | 48.59 | 50.09 | 48.17 | 49.84 | 67,300 | 49.84 | | 13-Oct-09 | 48.20 | 48.26 | 47.38 | 48.07 | 36,200 | 48.07 | | 12-Oct-09 | 48.31 | 48.98 | 48.11 | 48.37 | 18,600 | 48.37 | | 9-Oct-09 | 47.71 | 48.26 | 47.39 | 48.22 | 36,700 | 48.22 | | 8-Oct-09 | 47.37 | 48.23 | 47.16 | 47.71 | 70,400 | 47.71 | | 7-Oct-09 | 46.80 | 47.51 | 46.54 | 46.93 | 26,800 | 46.93 | | 6-Oct-09 | 46.66 | 47.65 | 46.33 | 46.95 | 62,700 | 46.95 | | 5-Oct-09 | 45.85 | 46.47 | 45.59 | 46.17 | 128,600 | 46.17 | | 2-Oct-09 | 45.89 | 46.42 | 45.76 | 45.85 | 130,600 | 45.85 | | 1-Oct-09 | 47.23 | 47.55 | 46.45 | 46.61 | 160,400 | 46.61 | | 30-Sep-09 | 48.13 | 48.13 | 46.69 | 47.56 | 133,400 | 47.56 | | 29-Sep-09 | 48.13 | 48.47 | 47.49 | 47.94 | 73,700 | 47.94 | | 28-Sep-09 | 47.87 | 48.29 | 47.75 | 48.00 | 98,200 | 48.00 | | 25-Sep-09 | 47.72 | 48.01 | 47.11 | 47.52 | 63,500 | 47.52 | | 24-Sep-09 | 48.90 | 49.37 | 47.32 | 47.79 | 78,000 | 47.79 | | 23-Sep-09 | 50.43 | 50.43 | 48.84 | 48.87 | 71,800 | 48.87 | | 22-Sep-09 | 50.95 | 50.96 | 49.78 | 49.98 | 55,700 | 49.98 | | 21-Sep-09 | 50.21 | 50.78 | 49.89 | 50.50 | 39,100 | 50.50 | | 18-Sep-09 | 49.10 | 51.12 | 48.97 | 50.87 | 173,800 | 50.87 | | 17-Sep-09 | 48.79 | 49.25 | 48.59 | 48.72 | 46,000 | 48.72 | | 16-Sep-09 | 47.19 | 49.06 | 47.10 | 48.72 | 73,900 | 48.72 | | 15-Sep-09 | 46.53 | 47.28 | 46.40 | 46.92 | 71,200 | 46.92 | | 14-Sep-09 | 45.57 | 46.81 | 45.23 | 46.71 | 68,000 | 46.71 | | 11-Sep-09 | 46.26 | 46.73 | 45.52 | 45.80 | 146,100 | 45.80 | | 10-Sep-09 | 45.97 | 46.32 | 45.27 | 46.19 | 97,700 | 46.19 | | 9-Sep-09 | 45.18 | 46.44 | 44.82 | 46.00 | 67,800 | 46.00 | | 8-Sep-09 | 44.75 | 45.44 | 44.41 | 45.39 | 99,300 | 45.39 | | 4-Sep-09 | 43.67 | 44.23 | 42.90 | 44.18 | 48,700 | 44.18 | | 3-Sep-09 | 43.87 | 43.87 | 42.55 | 43.66 | 55,600 | 43.66 | | 2-Sep-09 | 43.60 | 43.93 | 43.19 | 43.52 | 72,400 | 43.52 | | 1-Sep-09 | 44.60 | 45.56 | 43.16 | 43.77 | 104,000 | 43.77 | | 31-Aug-09 | 45.16 | 45.42 | 44.57 | 44.84 | 93,900 | 44.84 | | 31-Aug-09 | $ 0.05 Cash Dividend | | 28-Aug-09 | 46.64 | 46.64 | 45.15 | 45.71 | 42,800 | 45.66 | | 27-Aug-09 | 46.46 | 46.47 | 44.75 | 46.21 | 47,900 | 46.16 | | 26-Aug-09 | 46.18 | 46.74 | 45.73 | 46.30 | 49,500 | 46.25 | | 25-Aug-09 | 46.63 | 47.24 | 46.26 | 46.35 | 59,900 | 46.30 | | 24-Aug-09 | 47.20 | 47.70 | 46.35 | 46.51 | 69,100 | 46.46 | | 21-Aug-09 | 45.70 | 47.14 | 45.70 | 46.94 | 98,500 | 46.89 | | 20-Aug-09 | 45.40 | 45.73 | 44.76 | 45.35 | 60,900 | 45.30 | | * Close price adjusted for dividends and splits. |
|
| |
|