| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 24-Nov-09 |
32.60 |
32.91 |
32.21 |
32.79 |
227,400 |
32.79 |
| 23-Nov-09 |
32.12 |
32.93 |
32.11 |
32.50 |
166,600 |
32.50 |
| 20-Nov-09 |
32.02 |
32.11 |
31.62 |
31.98 |
540,000 |
31.98 |
| 19-Nov-09 |
33.26 |
33.41 |
32.96 |
33.22 |
204,600 |
33.22 |
| 18-Nov-09 |
33.32 |
33.55 |
33.01 |
33.30 |
191,100 |
33.30 |
| 17-Nov-09 |
33.16 |
33.42 |
32.72 |
33.42 |
74,800 |
33.42 |
| 16-Nov-09 |
33.00 |
33.42 |
32.90 |
33.30 |
231,500 |
33.30 |
| 13-Nov-09 |
32.89 |
33.40 |
32.24 |
32.90 |
186,900 |
32.90 |
| 12-Nov-09 |
32.95 |
33.29 |
32.65 |
32.73 |
394,100 |
32.73 |
| 11-Nov-09 |
32.50 |
32.95 |
32.15 |
32.79 |
355,400 |
32.79 |
| 10-Nov-09 |
32.49 |
32.75 |
32.35 |
32.44 |
190,200 |
32.44 |
| 9-Nov-09 |
32.14 |
32.75 |
31.86 |
32.68 |
338,400 |
32.68 |
| 6-Nov-09 |
31.51 |
32.50 |
31.51 |
32.11 |
249,100 |
32.11 |
| 5-Nov-09 |
31.16 |
32.08 |
30.46 |
31.82 |
447,000 |
31.82 |
| 4-Nov-09 |
31.59 |
31.91 |
30.95 |
31.30 |
191,400 |
31.30 |
| 3-Nov-09 |
31.30 |
31.49 |
30.79 |
31.44 |
150,100 |
31.44 |
| 2-Nov-09 |
30.99 |
31.70 |
30.56 |
31.55 |
288,600 |
31.55 |
| 30-Oct-09 |
30.99 |
31.35 |
30.12 |
30.98 |
252,000 |
30.98 |
| 29-Oct-09 |
31.67 |
31.67 |
31.00 |
31.16 |
404,400 |
31.16 |
| 28-Oct-09 |
32.06 |
32.17 |
31.00 |
31.63 |
460,700 |
31.63 |
| 27-Oct-09 |
32.56 |
32.58 |
31.86 |
32.23 |
253,400 |
32.23 |
| 26-Oct-09 |
32.32 |
32.60 |
31.82 |
32.46 |
407,500 |
32.46 |
| 23-Oct-09 |
32.34 |
32.60 |
32.17 |
32.22 |
257,800 |
32.22 |
| 22-Oct-09 |
31.85 |
32.60 |
31.85 |
32.24 |
284,700 |
32.24 |
| 21-Oct-09 |
32.36 |
32.60 |
31.93 |
31.93 |
100,700 |
31.93 |
| 20-Oct-09 |
31.87 |
32.56 |
31.16 |
32.50 |
171,200 |
32.50 |
| 19-Oct-09 |
32.25 |
32.61 |
31.30 |
31.85 |
193,900 |
31.85 |
| 16-Oct-09 |
32.07 |
32.36 |
31.65 |
32.13 |
110,000 |
32.13 |
| 15-Oct-09 |
32.31 |
32.54 |
32.11 |
32.20 |
262,600 |
32.20 |
| 14-Oct-09 |
32.25 |
32.69 |
32.25 |
32.39 |
274,200 |
32.39 |
| 13-Oct-09 |
32.62 |
32.62 |
31.91 |
32.10 |
173,200 |
32.10 |
| 12-Oct-09 |
32.42 |
32.59 |
32.05 |
32.57 |
239,000 |
32.57 |
| 9-Oct-09 |
31.93 |
32.25 |
31.69 |
32.25 |
217,500 |
32.25 |
| 8-Oct-09 |
30.35 |
32.14 |
30.13 |
32.05 |
718,000 |
32.05 |
| 7-Oct-09 |
30.06 |
30.20 |
29.89 |
30.15 |
282,100 |
30.15 |
| 6-Oct-09 |
30.46 |
30.51 |
30.11 |
30.19 |
266,600 |
30.19 |
| 5-Oct-09 |
30.08 |
30.58 |
30.00 |
30.41 |
284,600 |
30.41 |
| 2-Oct-09 |
30.23 |
30.25 |
30.00 |
30.04 |
193,200 |
30.04 |
| 1-Oct-09 |
30.56 |
30.69 |
29.89 |
30.47 |
280,800 |
30.47 |
| 30-Sep-09 |
31.08 |
31.33 |
30.35 |
30.79 |
307,400 |
30.79 |
| 29-Sep-09 |
31.27 |
31.75 |
31.10 |
31.16 |
121,000 |
31.16 |
| 28-Sep-09 |
30.87 |
31.63 |
30.87 |
31.09 |
90,900 |
31.09 |
| 25-Sep-09 |
30.80 |
30.98 |
30.30 |
30.89 |
204,600 |
30.89 |
| 24-Sep-09 |
30.78 |
30.93 |
30.38 |
30.79 |
261,600 |
30.79 |
| 23-Sep-09 |
32.10 |
32.10 |
30.77 |
30.88 |
260,100 |
30.88 |
| 22-Sep-09 |
31.84 |
32.14 |
31.50 |
32.06 |
196,500 |
32.06 |
| 21-Sep-09 |
30.89 |
31.91 |
30.38 |
31.87 |
299,800 |
31.87 |
| 18-Sep-09 |
31.59 |
32.00 |
30.95 |
31.12 |
993,400 |
31.12 |
| 17-Sep-09 |
32.28 |
32.39 |
31.06 |
31.45 |
469,400 |
31.45 |
| 16-Sep-09 |
31.96 |
32.32 |
31.53 |
32.17 |
221,800 |
32.17 |
| 15-Sep-09 |
32.17 |
32.31 |
31.82 |
32.13 |
243,400 |
32.13 |
| 14-Sep-09 |
31.70 |
32.14 |
31.28 |
32.14 |
261,900 |
32.14 |
| 11-Sep-09 |
31.96 |
32.09 |
31.55 |
31.67 |
253,800 |
31.67 |
| 10-Sep-09 |
31.90 |
32.13 |
31.73 |
32.00 |
284,100 |
32.00 |
| 9-Sep-09 |
31.12 |
31.90 |
30.78 |
31.82 |
178,300 |
31.82 |
| 8-Sep-09 |
31.15 |
31.63 |
30.53 |
31.03 |
140,400 |
31.03 |
| 4-Sep-09 |
31.00 |
31.21 |
30.70 |
31.00 |
86,700 |
31.00 |
| 3-Sep-09 |
30.83 |
31.13 |
30.33 |
31.06 |
189,200 |
31.06 |
| 2-Sep-09 |
30.98 |
31.36 |
30.71 |
30.90 |
189,500 |
30.90 |
| 1-Sep-09 |
31.25 |
31.71 |
30.30 |
30.92 |
320,800 |
30.92 |
| 31-Aug-09 |
31.25 |
31.45 |
30.97 |
31.27 |
630,000 |
31.27 |
| 28-Aug-09 |
31.23 |
31.66 |
30.90 |
31.40 |
241,700 |
31.40 |
| 27-Aug-09 |
31.45 |
31.72 |
31.03 |
31.15 |
289,900 |
31.15 |
| 26-Aug-09 |
31.23 |
32.00 |
31.21 |
31.69 |
289,200 |
31.69 |
| 25-Aug-09 |
31.57 |
32.06 |
31.10 |
31.41 |
266,600 |
31.41 |
| 24-Aug-09 |
30.53 |
31.58 |
30.53 |
31.38 |
337,000 |
31.38 |
| * Close price adjusted for dividends and splits.
|
|
| |
|