| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 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 |
| 3-Nov-09 |
34.11 |
36.94 |
33.96 |
36.45 |
5,413,000 |
36.45 |
| 2-Nov-09 |
34.33 |
35.06 |
33.23 |
34.29 |
3,285,700 |
34.29 |
| 30-Oct-09 |
36.12 |
36.17 |
33.32 |
33.97 |
3,800,900 |
33.97 |
| 29-Oct-09 |
34.26 |
36.08 |
34.03 |
36.04 |
3,966,900 |
36.04 |
| 28-Oct-09 |
35.45 |
35.82 |
33.25 |
33.44 |
4,691,200 |
33.44 |
| 27-Oct-09 |
36.62 |
36.95 |
35.32 |
36.00 |
3,332,300 |
36.00 |
| 26-Oct-09 |
38.08 |
39.18 |
36.34 |
36.40 |
3,920,200 |
36.40 |
| 23-Oct-09 |
40.20 |
40.20 |
37.72 |
37.86 |
2,815,600 |
37.86 |
| 22-Oct-09 |
40.78 |
40.78 |
38.40 |
39.90 |
3,734,300 |
39.90 |
| 21-Oct-09 |
39.42 |
42.20 |
39.26 |
40.73 |
5,910,800 |
40.73 |
| 20-Oct-09 |
39.28 |
40.00 |
38.43 |
39.81 |
4,948,400 |
39.81 |
| 19-Oct-09 |
37.88 |
39.08 |
37.42 |
38.70 |
3,091,500 |
38.70 |
| 16-Oct-09 |
38.24 |
38.34 |
37.41 |
37.66 |
2,408,200 |
37.66 |
| 15-Oct-09 |
38.18 |
38.92 |
37.26 |
38.79 |
3,235,400 |
38.79 |
| 14-Oct-09 |
38.80 |
38.95 |
38.03 |
38.34 |
2,001,100 |
38.34 |
| 13-Oct-09 |
38.24 |
38.26 |
37.00 |
38.05 |
1,854,000 |
38.05 |
| 12-Oct-09 |
38.79 |
39.33 |
37.98 |
38.15 |
1,903,200 |
38.15 |
| 9-Oct-09 |
38.53 |
38.98 |
37.69 |
38.17 |
2,477,100 |
38.17 |
| 8-Oct-09 |
38.46 |
39.50 |
38.35 |
38.97 |
4,255,800 |
38.97 |
| 7-Oct-09 |
36.22 |
37.77 |
36.22 |
37.66 |
2,930,500 |
37.66 |
| 6-Oct-09 |
36.20 |
36.98 |
36.02 |
36.52 |
2,748,200 |
36.52 |
| 5-Oct-09 |
34.31 |
35.86 |
34.28 |
35.53 |
2,343,800 |
35.53 |
| 2-Oct-09 |
33.03 |
34.38 |
32.62 |
33.98 |
3,532,500 |
33.98 |
| 1-Oct-09 |
34.84 |
35.03 |
33.67 |
33.80 |
2,619,200 |
33.80 |
| 30-Sep-09 |
35.85 |
36.15 |
34.42 |
35.10 |
2,899,600 |
35.10 |
| 29-Sep-09 |
35.62 |
36.31 |
35.05 |
35.53 |
2,054,500 |
35.53 |
| 28-Sep-09 |
35.25 |
36.05 |
34.76 |
35.62 |
2,308,300 |
35.62 |
| 25-Sep-09 |
35.10 |
35.77 |
34.36 |
34.87 |
2,233,500 |
34.87 |
| 24-Sep-09 |
37.11 |
37.26 |
35.20 |
35.85 |
3,828,900 |
35.85 |
| 23-Sep-09 |
38.31 |
38.53 |
37.01 |
37.13 |
4,324,300 |
37.13 |
| 22-Sep-09 |
39.43 |
39.97 |
39.07 |
39.46 |
4,600,900 |
39.46 |
| 21-Sep-09 |
37.06 |
38.24 |
36.25 |
38.14 |
3,666,700 |
38.14 |
| 18-Sep-09 |
38.69 |
39.23 |
37.44 |
37.95 |
3,188,200 |
37.95 |
| 17-Sep-09 |
38.82 |
39.94 |
37.97 |
38.56 |
4,906,200 |
38.56 |
| 16-Sep-09 |
37.72 |
39.73 |
37.30 |
39.18 |
5,957,000 |
39.18 |
| 15-Sep-09 |
36.94 |
38.27 |
36.29 |
37.08 |
4,882,400 |
37.08 |
| 14-Sep-09 |
34.65 |
37.19 |
34.17 |
37.09 |
4,330,400 |
37.09 |
| 11-Sep-09 |
36.50 |
37.28 |
34.62 |
34.99 |
5,556,400 |
34.99 |
| 10-Sep-09 |
37.64 |
37.64 |
35.05 |
36.00 |
7,714,600 |
36.00 |
| 9-Sep-09 |
36.77 |
37.42 |
36.48 |
37.35 |
3,346,300 |
37.35 |
| 8-Sep-09 |
35.88 |
36.60 |
35.57 |
36.29 |
3,403,600 |
36.29 |
| 4-Sep-09 |
34.24 |
34.67 |
33.45 |
34.67 |
2,706,800 |
34.67 |
| 3-Sep-09 |
33.01 |
34.12 |
32.71 |
34.02 |
3,346,800 |
34.02 |
| 2-Sep-09 |
32.18 |
32.58 |
31.59 |
32.37 |
2,651,100 |
32.37 |
| 1-Sep-09 |
32.37 |
33.81 |
31.95 |
32.42 |
4,955,600 |
32.42 |
| 31-Aug-09 |
33.63 |
33.74 |
32.30 |
32.31 |
3,961,500 |
32.31 |
| 28-Aug-09 |
34.41 |
34.70 |
33.84 |
34.45 |
2,345,500 |
34.45 |
| 27-Aug-09 |
33.52 |
34.39 |
32.13 |
33.89 |
5,318,100 |
33.89 |
| 26-Aug-09 |
33.95 |
34.20 |
32.90 |
33.20 |
4,010,600 |
33.20 |
| 25-Aug-09 |
36.28 |
37.00 |
33.72 |
34.18 |
5,384,500 |
34.18 |
| 24-Aug-09 |
36.83 |
37.53 |
35.50 |
36.02 |
3,154,100 |
36.02 |
| * Close price adjusted for dividends and splits.
|
|