| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 127.76 | 129.99 | 127.41 | 129.66 | 6,652,600 | 129.66 | | 19-Nov-09 | 130.54 | 130.54 | 128.48 | 128.99 | 5,998,200 | 128.99 | | 18-Nov-09 | 130.90 | 131.41 | 129.53 | 131.29 | 5,213,500 | 131.29 | | 17-Nov-09 | 131.40 | 131.85 | 129.32 | 131.25 | 7,748,000 | 131.25 | | 16-Nov-09 | 132.12 | 134.56 | 130.98 | 131.59 | 8,966,300 | 131.59 | | 13-Nov-09 | 131.16 | 132.99 | 129.75 | 132.97 | 7,376,800 | 132.97 | | 12-Nov-09 | 129.98 | 132.15 | 129.98 | 130.53 | 7,210,100 | 130.53 | | 11-Nov-09 | 131.08 | 131.31 | 128.33 | 129.91 | 7,434,200 | 129.91 | | 10-Nov-09 | 126.80 | 130.61 | 126.00 | 130.15 | 10,529,300 | 130.15 | | 9-Nov-09 | 127.11 | 128.32 | 125.59 | 126.67 | 8,624,200 | 126.67 | | 6-Nov-09 | 123.00 | 126.98 | 122.67 | 126.20 | 13,226,000 | 126.20 | | 5-Nov-09 | 117.46 | 120.95 | 116.25 | 120.61 | 9,086,800 | 120.61 | | 4-Nov-09 | 119.00 | 119.25 | 116.76 | 117.10 | 7,617,500 | 117.10 | | 3-Nov-09 | 117.67 | 118.88 | 116.63 | 118.37 | 9,478,500 | 118.37 | | 2-Nov-09 | 118.66 | 119.50 | 116.71 | 118.84 | 11,280,000 | 118.84 | | 30-Oct-09 | 121.97 | 122.90 | 118.21 | 118.81 | 13,312,200 | 118.81 | | 29-Oct-09 | 123.90 | 124.30 | 120.12 | 122.58 | 12,821,800 | 122.58 | | 28-Oct-09 | 121.57 | 125.12 | 120.76 | 121.64 | 16,874,900 | 121.64 | | 27-Oct-09 | 122.93 | 124.26 | 119.42 | 122.07 | 20,287,300 | 122.07 | | 26-Oct-09 | 119.21 | 125.68 | 118.49 | 124.64 | 32,239,900 | 124.64 | | 23-Oct-09 | 111.05 | 119.65 | 110.62 | 118.49 | 58,253,700 | 118.49 | | 22-Oct-09 | 93.66 | 94.10 | 91.70 | 93.45 | 16,518,500 | 93.45 | | 21-Oct-09 | 95.27 | 96.63 | 92.91 | 93.42 | 7,761,200 | 93.42 | | 20-Oct-09 | 95.91 | 96.10 | 94.27 | 94.98 | 7,777,600 | 94.98 | | 19-Oct-09 | 95.35 | 96.28 | 94.25 | 94.68 | 6,017,400 | 94.68 | | 16-Oct-09 | 95.30 | 96.12 | 93.61 | 95.32 | 7,038,400 | 95.32 | | 15-Oct-09 | 95.13 | 97.06 | 95.08 | 96.01 | 6,242,100 | 96.01 | | 14-Oct-09 | 96.22 | 97.82 | 96.02 | 97.46 | 5,556,800 | 97.46 | | 13-Oct-09 | 93.83 | 95.25 | 93.68 | 94.83 | 4,720,000 | 94.83 | | 12-Oct-09 | 96.17 | 96.25 | 93.07 | 93.60 | 5,591,400 | 93.60 | | 9-Oct-09 | 95.00 | 95.95 | 94.26 | 95.71 | 4,694,000 | 95.71 | | 8-Oct-09 | 94.80 | 96.72 | 94.23 | 95.22 | 9,674,300 | 95.22 | | 7-Oct-09 | 91.50 | 94.48 | 91.15 | 93.97 | 7,445,100 | 93.97 | | 6-Oct-09 | 89.33 | 91.08 | 88.40 | 90.91 | 6,963,700 | 90.91 | | 5-Oct-09 | 90.25 | 90.93 | 88.27 | 88.67 | 7,028,500 | 88.67 | | 2-Oct-09 | 90.05 | 91.14 | 89.58 | 89.85 | 5,039,400 | 89.85 | | 1-Oct-09 | 92.50 | 92.90 | 90.37 | 91.04 | 6,645,100 | 91.04 | | 30-Sep-09 | 92.26 | 94.17 | 91.43 | 93.36 | 8,539,200 | 93.36 | | 29-Sep-09 | 91.96 | 92.33 | 90.10 | 91.72 | 4,393,900 | 91.72 | | 28-Sep-09 | 91.04 | 92.81 | 90.60 | 92.21 | 3,508,000 | 92.21 | | 25-Sep-09 | 91.44 | 92.25 | 89.75 | 90.52 | 4,256,800 | 90.52 | | 24-Sep-09 | 92.00 | 92.71 | 90.77 | 92.11 | 5,075,100 | 92.11 | | 23-Sep-09 | 92.82 | 94.50 | 92.22 | 92.38 | 5,685,300 | 92.38 | | 22-Sep-09 | 91.46 | 94.19 | 91.10 | 93.75 | 8,264,900 | 93.75 | | 21-Sep-09 | 89.69 | 90.76 | 88.48 | 90.56 | 4,209,300 | 90.56 | | 18-Sep-09 | 90.74 | 91.00 | 89.47 | 90.28 | 6,769,500 | 90.28 | | 17-Sep-09 | 90.75 | 91.19 | 89.00 | 90.44 | 7,872,700 | 90.44 | | 16-Sep-09 | 85.91 | 90.98 | 85.90 | 90.70 | 13,114,300 | 90.70 | | 15-Sep-09 | 84.17 | 84.41 | 82.79 | 83.55 | 4,446,800 | 83.55 | | 14-Sep-09 | 83.81 | 84.57 | 83.46 | 83.86 | 3,572,000 | 83.86 | | 11-Sep-09 | 84.44 | 84.90 | 83.76 | 84.54 | 6,006,900 | 84.54 | | 10-Sep-09 | 82.33 | 84.07 | 82.30 | 83.85 | 7,023,100 | 83.85 | | 9-Sep-09 | 80.60 | 82.63 | 80.50 | 82.24 | 6,776,200 | 82.24 | | 8-Sep-09 | 79.86 | 81.04 | 78.87 | 80.90 | 7,037,600 | 80.90 | | 4-Sep-09 | 78.27 | 79.78 | 77.63 | 78.87 | 4,671,500 | 78.87 | | 3-Sep-09 | 78.39 | 78.96 | 77.51 | 78.46 | 4,140,200 | 78.46 | | 2-Sep-09 | 79.04 | 80.15 | 77.80 | 78.14 | 6,512,700 | 78.14 | | 1-Sep-09 | 80.74 | 82.42 | 79.00 | 79.16 | 6,245,800 | 79.16 | | 31-Aug-09 | 81.93 | 81.95 | 80.35 | 81.19 | 5,263,800 | 81.19 | | 28-Aug-09 | 84.78 | 84.99 | 82.57 | 82.76 | 4,620,700 | 82.76 | | 27-Aug-09 | 84.01 | 84.85 | 83.14 | 84.31 | 3,997,700 | 84.31 | | 26-Aug-09 | 84.10 | 84.76 | 83.38 | 84.00 | 3,613,800 | 84.00 | | 25-Aug-09 | 84.66 | 86.34 | 83.95 | 84.19 | 4,791,000 | 84.19 | | 24-Aug-09 | 85.17 | 85.59 | 84.24 | 84.50 | 4,723,200 | 84.50 | | 21-Aug-09 | 84.78 | 85.06 | 83.54 | 85.00 | 6,130,700 | 85.00 | | 20-Aug-09 | 82.98 | 84.35 | 82.66 | 84.09 | 5,375,000 | 84.09 | | * Close price adjusted for dividends and splits. |
|