| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 46.60 | 46.90 | 45.59 | 46.42 | 265,700 | 46.42 | | 8-Feb-10 | 47.47 | 47.47 | 46.30 | 46.36 | 171,600 | 46.36 | | 5-Feb-10 | 47.48 | 47.73 | 46.33 | 47.46 | 362,600 | 47.46 | | 4-Feb-10 | 47.07 | 47.87 | 46.91 | 47.14 | 178,500 | 47.14 | | 3-Feb-10 | 47.10 | 47.92 | 47.10 | 47.49 | 117,100 | 47.49 | | 2-Feb-10 | 48.00 | 48.11 | 47.00 | 47.44 | 207,900 | 47.44 | | 1-Feb-10 | 48.01 | 48.26 | 47.61 | 48.15 | 96,600 | 48.15 | | 29-Jan-10 | 47.99 | 48.57 | 47.70 | 47.80 | 147,600 | 47.80 | | 28-Jan-10 | 49.39 | 49.39 | 47.14 | 48.18 | 115,100 | 48.18 | | 27-Jan-10 | 49.03 | 49.65 | 48.59 | 49.18 | 107,700 | 49.18 | | 26-Jan-10 | 49.77 | 50.09 | 48.87 | 49.31 | 115,700 | 49.31 | | 25-Jan-10 | 50.23 | 50.41 | 49.70 | 49.98 | 121,700 | 49.98 | | 22-Jan-10 | 51.13 | 51.37 | 49.70 | 49.79 | 159,400 | 49.79 | | 21-Jan-10 | 53.21 | 53.47 | 51.39 | 51.44 | 158,100 | 51.44 | | 20-Jan-10 | 54.70 | 54.72 | 53.30 | 53.42 | 134,300 | 53.42 | | 19-Jan-10 | 54.43 | 55.23 | 54.31 | 55.11 | 148,800 | 55.11 | | 15-Jan-10 | 55.23 | 55.26 | 53.71 | 54.36 | 88,000 | 54.36 | | 14-Jan-10 | 55.41 | 55.50 | 54.67 | 55.07 | 209,900 | 55.07 | | 13-Jan-10 | 55.15 | 55.77 | 54.63 | 55.40 | 88,900 | 55.40 | | 12-Jan-10 | 55.11 | 55.68 | 54.47 | 54.82 | 67,800 | 54.82 | | 11-Jan-10 | 55.50 | 55.68 | 54.98 | 55.40 | 49,900 | 55.40 | | 8-Jan-10 | 55.16 | 55.55 | 54.32 | 55.12 | 102,400 | 55.12 | | 7-Jan-10 | 55.87 | 55.96 | 54.64 | 55.16 | 95,500 | 55.16 | | 6-Jan-10 | 55.65 | 56.30 | 55.21 | 56.05 | 155,000 | 56.05 | | 5-Jan-10 | 55.84 | 55.92 | 54.87 | 55.54 | 143,500 | 55.54 | | 4-Jan-10 | 55.15 | 55.88 | 54.47 | 55.75 | 146,000 | 55.75 | | 31-Dec-09 | 55.82 | 55.82 | 54.46 | 54.47 | 39,400 | 54.47 | | 30-Dec-09 | 55.90 | 56.00 | 55.35 | 55.69 | 43,100 | 55.69 | | 29-Dec-09 | 55.77 | 56.18 | 55.68 | 55.88 | 52,800 | 55.88 | | 28-Dec-09 | 55.57 | 55.77 | 55.21 | 55.54 | 34,400 | 55.54 | | 24-Dec-09 | 55.41 | 55.80 | 55.24 | 55.48 | 10,700 | 55.48 | | 23-Dec-09 | 54.63 | 55.29 | 53.93 | 55.15 | 59,900 | 55.15 | | 22-Dec-09 | 54.20 | 54.50 | 53.81 | 54.37 | 41,900 | 54.37 | | 21-Dec-09 | 53.72 | 54.74 | 53.43 | 54.03 | 51,600 | 54.03 | | 18-Dec-09 | 54.27 | 54.49 | 52.86 | 53.50 | 210,500 | 53.50 | | 17-Dec-09 | 53.95 | 54.16 | 53.16 | 53.76 | 88,800 | 53.76 | | 16-Dec-09 | 54.20 | 55.02 | 53.91 | 54.48 | 93,800 | 54.48 | | 15-Dec-09 | 54.00 | 55.33 | 53.37 | 53.70 | 178,600 | 53.70 | | 14-Dec-09 | 53.69 | 54.04 | 52.66 | 53.97 | 56,800 | 53.97 | | 11-Dec-09 | 53.75 | 54.31 | 52.61 | 53.46 | 67,700 | 53.46 | | 10-Dec-09 | 53.60 | 53.60 | 52.90 | 53.31 | 90,000 | 53.31 | | 9-Dec-09 | 53.05 | 53.45 | 52.08 | 53.05 | 66,100 | 53.05 | | 8-Dec-09 | 52.91 | 53.82 | 52.67 | 53.09 | 56,800 | 53.09 | | 7-Dec-09 | 53.04 | 53.92 | 52.69 | 53.17 | 76,100 | 53.17 | | 4-Dec-09 | 52.79 | 54.09 | 52.15 | 53.26 | 98,700 | 53.26 | | 3-Dec-09 | 53.92 | 54.02 | 52.01 | 52.06 | 136,900 | 52.06 | | 2-Dec-09 | 53.56 | 54.08 | 52.89 | 53.57 | 113,700 | 53.57 | | 1-Dec-09 | 53.38 | 54.06 | 52.85 | 53.61 | 155,900 | 53.61 | | 30-Nov-09 | 52.80 | 53.03 | 51.29 | 52.84 | 98,700 | 52.84 | | 27-Nov-09 | 52.20 | 53.39 | 52.10 | 53.00 | 39,800 | 53.00 | | 27-Nov-09 | $ 0.05 Cash Dividend | | 25-Nov-09 | 54.28 | 54.79 | 53.59 | 54.09 | 44,500 | 54.04 | | 24-Nov-09 | 55.12 | 55.38 | 53.52 | 54.21 | 75,400 | 54.16 | | 23-Nov-09 | 55.15 | 56.36 | 55.15 | 55.54 | 75,800 | 55.49 | | 20-Nov-09 | 54.40 | 54.84 | 54.03 | 54.51 | 81,300 | 54.46 | | 19-Nov-09 | 55.55 | 56.65 | 54.36 | 54.62 | 92,300 | 54.57 | | 18-Nov-09 | 56.52 | 56.52 | 55.68 | 56.05 | 92,100 | 56.00 | | 17-Nov-09 | 55.73 | 56.91 | 55.23 | 56.39 | 143,000 | 56.34 | | 16-Nov-09 | 55.41 | 56.25 | 55.25 | 55.75 | 232,400 | 55.70 | | 13-Nov-09 | 55.19 | 55.61 | 54.14 | 55.07 | 113,500 | 55.02 | | 12-Nov-09 | 55.35 | 56.29 | 54.70 | 54.91 | 68,800 | 54.86 | | 11-Nov-09 | 55.85 | 56.31 | 55.05 | 55.64 | 80,700 | 55.59 | | 10-Nov-09 | 55.89 | 56.52 | 54.86 | 55.42 | 143,800 | 55.37 | | 9-Nov-09 | 55.25 | 57.37 | 54.94 | 56.33 | 137,900 | 56.28 | | 6-Nov-09 | 53.99 | 55.18 | 53.97 | 54.53 | 109,100 | 54.48 | | 5-Nov-09 | 51.91 | 54.79 | 51.91 | 54.28 | 172,500 | 54.23 | | 4-Nov-09 | 52.35 | 52.61 | 51.26 | 51.39 | 152,900 | 51.34 | | * Close price adjusted for dividends and splits. |
|
| |
|