| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 61.39 | 61.51 | 60.49 | 61.29 | 4,191,600 | 61.29 | | 19-Nov-09 | 63.00 | 63.08 | 61.28 | 61.70 | 3,309,100 | 61.70 | | 18-Nov-09 | 64.13 | 64.37 | 62.87 | 63.34 | 3,050,300 | 63.34 | | 17-Nov-09 | 63.97 | 64.39 | 63.40 | 63.74 | 3,463,800 | 63.74 | | 16-Nov-09 | 63.09 | 64.85 | 62.90 | 64.26 | 5,046,200 | 64.26 | | 13-Nov-09 | 62.51 | 63.23 | 61.93 | 62.57 | 3,688,400 | 62.57 | | 12-Nov-09 | 64.56 | 65.03 | 62.19 | 62.55 | 4,474,400 | 62.55 | | 11-Nov-09 | 66.21 | 66.59 | 64.61 | 64.98 | 3,470,200 | 64.98 | | 10-Nov-09 | 65.49 | 66.20 | 64.61 | 65.44 | 3,676,100 | 65.44 | | 9-Nov-09 | 65.76 | 66.54 | 65.19 | 65.69 | 4,641,000 | 65.69 | | 6-Nov-09 | 65.04 | 66.44 | 64.43 | 64.83 | 4,706,600 | 64.83 | | 5-Nov-09 | 65.37 | 66.31 | 64.55 | 65.98 | 4,861,500 | 65.98 | | 4-Nov-09 | 64.07 | 66.65 | 64.05 | 64.92 | 7,723,300 | 64.92 | | 3-Nov-09 | 61.78 | 63.96 | 60.93 | 63.25 | 6,390,500 | 63.25 | | 2-Nov-09 | 61.28 | 62.89 | 60.92 | 61.84 | 4,545,000 | 61.84 | | 30-Oct-09 | 63.70 | 64.00 | 60.50 | 60.93 | 4,193,400 | 60.93 | | 29-Oct-09 | 61.55 | 64.11 | 61.55 | 63.98 | 6,094,200 | 63.98 | | 28-Oct-09 | 63.53 | 63.54 | 60.55 | 60.85 | 5,714,000 | 60.85 | | 27-Oct-09 | 64.71 | 65.82 | 63.54 | 63.71 | 5,457,400 | 63.71 | | 26-Oct-09 | 65.50 | 67.43 | 64.30 | 64.31 | 4,919,600 | 64.31 | | 23-Oct-09 | 67.10 | 67.10 | 64.85 | 65.34 | 3,695,900 | 65.34 | | 22-Oct-09 | 65.93 | 67.43 | 64.72 | 66.57 | 6,358,500 | 66.57 | | 21-Oct-09 | 65.88 | 68.00 | 65.60 | 66.22 | 6,186,200 | 66.22 | | 20-Oct-09 | 67.55 | 67.64 | 65.15 | 66.30 | 4,423,300 | 66.30 | | 19-Oct-09 | 67.62 | 67.74 | 66.79 | 67.40 | 5,066,200 | 67.40 | | 16-Oct-09 | 65.54 | 67.28 | 65.30 | 67.11 | 6,759,500 | 67.11 | | 15-Oct-09 | 65.58 | 67.20 | 64.85 | 65.84 | 12,813,800 | 65.84 | | 14-Oct-09 | 68.79 | 69.37 | 67.86 | 69.36 | 4,220,700 | 69.36 | | 13-Oct-09 | 68.12 | 68.21 | 65.86 | 67.64 | 4,636,900 | 67.64 | | 12-Oct-09 | 67.64 | 69.05 | 67.46 | 67.99 | 4,721,000 | 67.99 | | 9-Oct-09 | 67.45 | 68.37 | 66.80 | 67.39 | 5,142,100 | 67.39 | | 8-Oct-09 | 65.85 | 68.13 | 65.47 | 67.87 | 6,951,700 | 67.87 | | 7-Oct-09 | 65.21 | 65.40 | 63.78 | 65.30 | 5,231,600 | 65.30 | | 6-Oct-09 | 64.00 | 65.57 | 63.68 | 65.38 | 8,679,300 | 65.38 | | 5-Oct-09 | 59.67 | 61.97 | 59.42 | 61.65 | 5,023,700 | 61.65 | | 2-Oct-09 | 58.99 | 60.06 | 58.17 | 59.73 | 5,469,800 | 59.73 | | 1-Oct-09 | 62.44 | 62.74 | 59.92 | 60.01 | 5,462,500 | 60.01 | | 30-Sep-09 | 63.54 | 63.71 | 61.33 | 62.73 | 5,407,600 | 62.73 | | 29-Sep-09 | 63.50 | 64.15 | 62.38 | 63.20 | 4,447,300 | 63.20 | | 28-Sep-09 | 62.08 | 63.80 | 62.02 | 63.67 | 3,427,900 | 63.67 | | 25-Sep-09 | 62.07 | 62.86 | 61.46 | 61.95 | 4,393,800 | 61.95 | | 24-Sep-09 | 62.56 | 63.03 | 61.43 | 62.39 | 5,828,600 | 62.39 | | 23-Sep-09 | 64.55 | 64.55 | 62.51 | 62.68 | 5,490,500 | 62.68 | | 22-Sep-09 | 63.50 | 64.80 | 62.70 | 64.37 | 5,446,600 | 64.37 | | 21-Sep-09 | 61.89 | 62.79 | 60.80 | 62.59 | 5,652,700 | 62.59 | | 18-Sep-09 | 64.89 | 64.93 | 61.65 | 63.14 | 10,034,300 | 63.14 | | 17-Sep-09 | 65.01 | 66.21 | 63.97 | 64.70 | 9,963,800 | 64.70 | | 16-Sep-09 | 63.10 | 65.40 | 62.48 | 64.85 | 17,594,800 | 64.85 | | 15-Sep-09 | 58.36 | 59.31 | 58.03 | 59.17 | 5,213,400 | 59.17 | | 14-Sep-09 | 57.90 | 58.02 | 56.60 | 57.76 | 6,643,500 | 57.76 | | 11-Sep-09 | 58.27 | 59.32 | 57.95 | 58.58 | 6,078,700 | 58.58 | | 10-Sep-09 | 56.58 | 58.69 | 56.48 | 57.83 | 8,923,300 | 57.83 | | 9-Sep-09 | 55.08 | 56.92 | 54.72 | 56.34 | 8,252,900 | 56.34 | | 8-Sep-09 | 55.79 | 56.26 | 53.87 | 54.27 | 7,338,300 | 54.27 | | 4-Sep-09 | 53.89 | 54.82 | 53.57 | 54.78 | 3,198,100 | 54.78 | | 4-Sep-09 | $ 0.09 Dividend | | 3-Sep-09 | 54.42 | 54.96 | 53.57 | 53.95 | 6,772,100 | 53.86 | | 2-Sep-09 | 52.52 | 53.69 | 52.52 | 53.13 | 5,920,700 | 53.04 | | 1-Sep-09 | 52.67 | 54.03 | 52.44 | 52.82 | 7,798,800 | 52.73 | | 31-Aug-09 | 53.63 | 53.74 | 52.51 | 52.87 | 4,166,600 | 52.78 | | 28-Aug-09 | 54.89 | 55.50 | 54.03 | 54.66 | 3,577,900 | 54.57 | | 27-Aug-09 | 54.13 | 54.63 | 53.07 | 54.42 | 3,764,400 | 54.33 | | 26-Aug-09 | 53.42 | 54.89 | 53.13 | 54.43 | 5,959,500 | 54.34 | | 25-Aug-09 | 54.89 | 55.00 | 53.75 | 54.01 | 4,846,600 | 53.92 | | 24-Aug-09 | 54.80 | 55.00 | 53.98 | 54.40 | 5,148,600 | 54.31 | | 21-Aug-09 | 52.32 | 53.96 | 52.22 | 53.89 | 5,481,500 | 53.80 | | 20-Aug-09 | 51.25 | 52.55 | 51.24 | 51.75 | 4,725,300 | 51.66 | | * Close price adjusted for dividends and splits. |
|