| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 9-Feb-10 |
41.75 |
43.48 |
41.46 |
41.83 |
6,023,700 |
41.83 |
| 8-Feb-10 |
41.44 |
41.97 |
40.32 |
40.40 |
3,062,400 |
40.40 |
| 5-Feb-10 |
39.59 |
41.25 |
38.70 |
41.17 |
4,138,300 |
41.17 |
| 4-Feb-10 |
42.02 |
42.35 |
39.65 |
39.69 |
3,112,000 |
39.69 |
| 3-Feb-10 |
42.52 |
43.99 |
42.52 |
43.06 |
3,241,900 |
43.06 |
| 2-Feb-10 |
42.79 |
43.11 |
41.50 |
42.70 |
3,068,100 |
42.70 |
| 1-Feb-10 |
41.25 |
42.64 |
41.02 |
42.51 |
3,440,000 |
42.51 |
| 29-Jan-10 |
44.93 |
45.64 |
40.24 |
40.61 |
6,285,000 |
40.61 |
| 28-Jan-10 |
45.63 |
45.71 |
43.37 |
44.66 |
2,572,300 |
44.66 |
| 27-Jan-10 |
45.11 |
46.48 |
43.02 |
44.85 |
3,590,800 |
44.85 |
| 26-Jan-10 |
44.69 |
47.47 |
44.10 |
45.28 |
4,069,300 |
45.28 |
| 25-Jan-10 |
45.27 |
45.91 |
44.37 |
45.41 |
2,925,400 |
45.41 |
| 22-Jan-10 |
44.82 |
46.76 |
43.90 |
44.14 |
4,484,400 |
44.14 |
| 21-Jan-10 |
47.82 |
48.32 |
44.80 |
45.11 |
4,520,100 |
45.11 |
| 20-Jan-10 |
47.86 |
48.54 |
46.14 |
48.34 |
3,400,900 |
48.34 |
| 19-Jan-10 |
47.98 |
49.11 |
47.72 |
48.78 |
2,935,100 |
48.78 |
| 15-Jan-10 |
49.77 |
50.13 |
48.13 |
48.15 |
2,666,500 |
48.15 |
| 14-Jan-10 |
50.70 |
51.46 |
49.55 |
49.98 |
2,202,800 |
49.98 |
| 13-Jan-10 |
51.52 |
51.96 |
49.67 |
50.99 |
2,785,400 |
50.99 |
| 12-Jan-10 |
49.32 |
51.37 |
49.15 |
51.12 |
4,308,700 |
51.12 |
| 11-Jan-10 |
52.41 |
53.34 |
49.44 |
50.20 |
3,373,800 |
50.20 |
| 8-Jan-10 |
50.20 |
51.44 |
49.96 |
51.14 |
2,097,800 |
51.14 |
| 7-Jan-10 |
49.71 |
50.99 |
49.62 |
50.39 |
2,698,600 |
50.39 |
| 6-Jan-10 |
48.31 |
50.50 |
48.31 |
50.26 |
4,892,400 |
50.26 |
| 5-Jan-10 |
46.68 |
49.51 |
46.62 |
48.28 |
3,722,800 |
48.28 |
| 4-Jan-10 |
44.33 |
46.52 |
44.20 |
46.52 |
3,556,000 |
46.52 |
| 31-Dec-09 |
44.22 |
44.52 |
43.38 |
43.38 |
1,064,200 |
43.38 |
| 30-Dec-09 |
43.89 |
44.32 |
43.23 |
44.25 |
1,344,900 |
44.25 |
| 29-Dec-09 |
45.32 |
45.67 |
44.00 |
44.01 |
1,454,600 |
44.01 |
| 28-Dec-09 |
46.27 |
46.52 |
44.95 |
45.26 |
1,921,300 |
45.26 |
| 24-Dec-09 |
45.96 |
46.13 |
45.60 |
46.07 |
580,200 |
46.07 |
| 23-Dec-09 |
44.22 |
45.67 |
44.12 |
45.59 |
2,251,800 |
45.59 |
| 22-Dec-09 |
43.51 |
44.20 |
43.22 |
44.17 |
1,876,700 |
44.17 |
| 21-Dec-09 |
43.79 |
44.34 |
43.18 |
43.27 |
3,312,000 |
43.27 |
| 18-Dec-09 |
43.68 |
44.50 |
42.93 |
43.50 |
3,840,400 |
43.50 |
| 17-Dec-09 |
41.65 |
43.59 |
41.23 |
43.38 |
5,989,500 |
43.38 |
| 16-Dec-09 |
41.65 |
42.80 |
41.44 |
41.99 |
3,502,500 |
41.99 |
| 15-Dec-09 |
40.65 |
41.70 |
40.31 |
41.37 |
3,181,400 |
41.37 |
| 14-Dec-09 |
40.38 |
40.97 |
40.13 |
40.81 |
3,479,900 |
40.81 |
| 11-Dec-09 |
40.20 |
40.40 |
39.27 |
39.44 |
3,658,900 |
39.44 |
| 10-Dec-09 |
38.74 |
40.02 |
38.74 |
39.80 |
4,375,700 |
39.80 |
| 9-Dec-09 |
37.23 |
38.71 |
37.15 |
38.47 |
4,180,100 |
38.47 |
| 8-Dec-09 |
37.00 |
37.66 |
36.12 |
36.77 |
4,281,300 |
36.77 |
| 7-Dec-09 |
36.80 |
37.90 |
36.50 |
36.77 |
2,715,400 |
36.77 |
| 4-Dec-09 |
38.88 |
39.68 |
36.15 |
37.22 |
4,593,100 |
37.22 |
| 3-Dec-09 |
38.68 |
39.20 |
37.33 |
37.44 |
3,006,300 |
37.44 |
| 2-Dec-09 |
38.06 |
38.58 |
37.75 |
38.47 |
3,680,700 |
38.47 |
| 1-Dec-09 |
37.83 |
38.22 |
37.38 |
37.59 |
4,847,800 |
37.59 |
| 30-Nov-09 |
37.55 |
38.59 |
36.72 |
37.00 |
4,189,200 |
37.00 |
| 27-Nov-09 |
37.42 |
38.15 |
37.01 |
37.40 |
1,979,500 |
37.40 |
| 25-Nov-09 |
39.01 |
39.58 |
38.59 |
39.34 |
2,806,900 |
39.34 |
| 24-Nov-09 |
39.39 |
39.53 |
38.05 |
38.84 |
3,151,100 |
38.84 |
| 23-Nov-09 |
40.95 |
41.54 |
38.69 |
38.90 |
3,277,700 |
38.90 |
| 20-Nov-09 |
40.13 |
40.13 |
38.68 |
40.10 |
3,659,100 |
40.10 |
| 19-Nov-09 |
41.42 |
41.42 |
39.69 |
40.32 |
2,326,400 |
40.32 |
| 18-Nov-09 |
41.51 |
42.19 |
41.08 |
41.67 |
3,802,400 |
41.67 |
| 17-Nov-09 |
40.33 |
41.56 |
39.55 |
41.40 |
2,698,400 |
41.40 |
| 16-Nov-09 |
40.01 |
41.20 |
39.99 |
40.24 |
3,483,900 |
40.24 |
| 13-Nov-09 |
39.35 |
39.89 |
38.79 |
39.31 |
1,809,600 |
39.31 |
| 12-Nov-09 |
39.92 |
40.13 |
38.49 |
39.28 |
2,615,100 |
39.28 |
| 11-Nov-09 |
40.24 |
41.13 |
39.44 |
40.09 |
4,256,300 |
40.09 |
| 10-Nov-09 |
38.85 |
39.64 |
38.25 |
39.20 |
1,940,600 |
39.20 |
| 9-Nov-09 |
38.58 |
39.48 |
38.58 |
39.06 |
2,159,800 |
39.06 |
| 6-Nov-09 |
37.68 |
39.59 |
37.50 |
37.86 |
2,798,900 |
37.86 |
| 5-Nov-09 |
36.94 |
38.60 |
36.85 |
38.58 |
4,032,500 |
38.58 |
| 4-Nov-09 |
37.25 |
37.56 |
36.55 |
36.68 |
3,461,600 |
36.68 |
| * Close price adjusted for dividends and splits.
|
|