| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 81.85 | 82.53 | 80.89 | 82.34 | 1,044,300 | 82.34 | | 19-Nov-09 | 83.03 | 83.47 | 81.21 | 82.24 | 1,138,100 | 82.24 | | 18-Nov-09 | 84.57 | 84.60 | 83.28 | 83.81 | 734,300 | 83.81 | | 17-Nov-09 | 84.35 | 84.56 | 83.53 | 84.50 | 812,900 | 84.50 | | 16-Nov-09 | 83.90 | 85.44 | 83.82 | 84.71 | 1,144,200 | 84.71 | | 13-Nov-09 | 82.93 | 83.89 | 82.47 | 83.38 | 1,104,400 | 83.38 | | 12-Nov-09 | 82.55 | 83.33 | 81.73 | 82.53 | 1,189,300 | 82.53 | | 11-Nov-09 | 82.79 | 83.47 | 82.19 | 82.80 | 717,700 | 82.80 | | 10-Nov-09 | 81.88 | 82.48 | 81.44 | 82.22 | 1,091,500 | 82.22 | | 9-Nov-09 | 80.83 | 82.25 | 80.52 | 82.03 | 945,400 | 82.03 | | 6-Nov-09 | 78.89 | 80.94 | 78.53 | 80.15 | 1,047,700 | 80.15 | | 5-Nov-09 | 78.25 | 79.58 | 78.21 | 79.51 | 1,274,700 | 79.51 | | 4-Nov-09 | 78.80 | 79.71 | 77.47 | 77.65 | 1,546,900 | 77.65 | | 3-Nov-09 | 77.63 | 78.96 | 77.35 | 78.59 | 878,200 | 78.59 | | 2-Nov-09 | 78.00 | 79.56 | 77.23 | 78.30 | 1,499,100 | 78.30 | | 30-Oct-09 | 79.85 | 80.10 | 76.73 | 77.13 | 1,512,900 | 77.13 | | 29-Oct-09 | 78.39 | 80.11 | 78.39 | 80.08 | 1,209,600 | 80.08 | | 28-Oct-09 | 80.29 | 80.44 | 77.07 | 77.61 | 1,878,300 | 77.61 | | 27-Oct-09 | 80.28 | 81.58 | 80.07 | 80.72 | 1,236,000 | 80.72 | | 26-Oct-09 | 81.14 | 82.69 | 79.85 | 80.22 | 1,411,200 | 80.22 | | 23-Oct-09 | 83.41 | 83.41 | 80.68 | 81.14 | 1,122,600 | 81.14 | | 22-Oct-09 | 81.32 | 83.79 | 80.65 | 83.22 | 1,724,600 | 83.22 | | 21-Oct-09 | 83.00 | 83.75 | 81.67 | 81.97 | 2,748,600 | 81.97 | | 20-Oct-09 | 83.81 | 83.96 | 81.79 | 83.24 | 1,688,200 | 83.24 | | 19-Oct-09 | 83.02 | 84.43 | 82.91 | 83.79 | 1,151,900 | 83.79 | | 16-Oct-09 | 83.60 | 83.70 | 82.65 | 82.98 | 1,664,300 | 82.98 | | 15-Oct-09 | 83.24 | 83.95 | 82.74 | 83.95 | 1,381,200 | 83.95 | | 14-Oct-09 | 83.15 | 83.61 | 82.56 | 83.58 | 2,075,000 | 83.58 | | 13-Oct-09 | 81.14 | 82.79 | 80.19 | 82.32 | 2,476,600 | 82.32 | | 12-Oct-09 | 80.64 | 81.55 | 80.16 | 81.24 | 1,755,100 | 81.24 | | 9-Oct-09 | 79.28 | 80.36 | 79.28 | 80.24 | 2,095,700 | 80.24 | | 8-Oct-09 | 79.26 | 79.86 | 78.83 | 79.20 | 1,765,400 | 79.20 | | 7-Oct-09 | 78.00 | 78.57 | 77.59 | 78.15 | 1,314,600 | 78.15 | | 6-Oct-09 | 77.07 | 77.96 | 76.52 | 77.69 | 1,382,100 | 77.69 | | 5-Oct-09 | 75.88 | 76.89 | 74.75 | 76.13 | 1,249,600 | 76.13 | | 2-Oct-09 | 74.70 | 76.33 | 73.76 | 75.53 | 1,767,000 | 75.53 | | 1-Oct-09 | 77.67 | 77.80 | 75.40 | 75.40 | 1,814,200 | 75.40 | | 30-Sep-09 | 78.03 | 78.86 | 76.64 | 77.58 | 1,302,800 | 77.58 | | 29-Sep-09 | 78.52 | 79.27 | 77.93 | 78.11 | 939,800 | 78.11 | | 29-Sep-09 | $ 0.45 Dividend | | 28-Sep-09 | 77.26 | 79.02 | 77.00 | 78.56 | 935,100 | 78.11 | | 25-Sep-09 | 76.83 | 77.90 | 76.53 | 76.70 | 943,400 | 76.26 | | 24-Sep-09 | 77.75 | 78.17 | 76.95 | 77.31 | 1,299,000 | 76.87 | | 23-Sep-09 | 79.61 | 79.61 | 77.51 | 77.56 | 1,579,900 | 77.12 | | 22-Sep-09 | 80.10 | 80.37 | 78.80 | 79.31 | 1,202,700 | 78.86 | | 21-Sep-09 | 79.13 | 79.84 | 78.09 | 79.49 | 1,360,600 | 79.03 | | 18-Sep-09 | 79.96 | 80.60 | 79.15 | 80.20 | 1,642,300 | 79.74 | | 17-Sep-09 | 78.90 | 80.00 | 78.70 | 79.53 | 1,712,800 | 79.07 | | 16-Sep-09 | 77.45 | 79.79 | 77.25 | 79.20 | 2,313,900 | 78.75 | | 15-Sep-09 | 75.25 | 77.23 | 75.07 | 77.08 | 1,627,100 | 76.64 | | 14-Sep-09 | 73.50 | 75.12 | 72.93 | 75.06 | 1,538,200 | 74.63 | | 11-Sep-09 | 74.66 | 74.95 | 73.54 | 73.84 | 2,413,600 | 73.42 | | 10-Sep-09 | 75.35 | 75.53 | 73.90 | 74.22 | 2,625,800 | 73.79 | | 9-Sep-09 | 75.66 | 76.45 | 75.02 | 75.56 | 1,451,700 | 75.13 | | 8-Sep-09 | 76.22 | 76.22 | 74.94 | 75.48 | 1,503,900 | 75.05 | | 4-Sep-09 | 74.37 | 75.16 | 73.64 | 75.14 | 719,300 | 74.71 | | 3-Sep-09 | 74.19 | 74.35 | 73.53 | 74.34 | 1,232,400 | 73.91 | | 2-Sep-09 | 73.98 | 74.17 | 73.29 | 73.52 | 1,592,700 | 73.10 | | 1-Sep-09 | 74.59 | 75.84 | 73.71 | 74.00 | 1,544,900 | 73.58 | | 31-Aug-09 | 75.14 | 75.52 | 74.53 | 75.03 | 820,300 | 74.60 | | 28-Aug-09 | 76.17 | 76.66 | 75.16 | 75.76 | 1,061,000 | 75.33 | | 27-Aug-09 | 75.52 | 76.01 | 73.96 | 75.64 | 932,800 | 75.21 | | 26-Aug-09 | 75.38 | 76.73 | 74.84 | 75.61 | 882,400 | 75.18 | | 25-Aug-09 | 76.31 | 77.00 | 75.39 | 75.57 | 751,000 | 75.14 | | 24-Aug-09 | 77.22 | 77.50 | 75.81 | 76.13 | 821,600 | 75.69 | | 21-Aug-09 | 75.22 | 76.74 | 75.11 | 76.64 | 1,326,600 | 76.20 | | 20-Aug-09 | 74.51 | 74.90 | 73.95 | 74.45 | 787,600 | 74.02 | | * Close price adjusted for dividends and splits. |
|