| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 57.90 | 58.08 | 57.24 | 58.00 | 677,600 | 58.00 | | 8-Dec-09 | 57.13 | 58.29 | 56.95 | 58.21 | 1,063,900 | 58.21 | | 8-Dec-09 | $ 0.253 Dividend | | 7-Dec-09 | 57.00 | 58.42 | 57.00 | 58.00 | 1,169,300 | 57.75 | | 4-Dec-09 | 55.84 | 57.41 | 55.84 | 57.18 | 880,800 | 56.93 | | 3-Dec-09 | 56.15 | 56.65 | 55.66 | 55.66 | 349,600 | 55.42 | | 2-Dec-09 | 56.40 | 56.40 | 55.43 | 56.15 | 559,200 | 55.91 | | 1-Dec-09 | 55.99 | 56.89 | 55.41 | 56.30 | 704,100 | 56.05 | | 30-Nov-09 | 55.46 | 56.13 | 55.30 | 55.30 | 790,800 | 55.06 | | 27-Nov-09 | 54.50 | 56.25 | 54.50 | 55.58 | 477,200 | 55.34 | | 26-Nov-09 | 56.10 | 56.10 | 55.00 | 55.00 | 370,300 | 54.76 | | 25-Nov-09 | 56.42 | 56.78 | 55.96 | 56.32 | 849,100 | 56.07 | | 24-Nov-09 | 57.55 | 57.60 | 56.35 | 56.35 | 654,600 | 56.10 | | 23-Nov-09 | 57.88 | 58.20 | 57.15 | 57.47 | 651,200 | 57.22 | | 20-Nov-09 | 57.40 | 57.80 | 57.26 | 57.66 | 620,200 | 57.41 | | 19-Nov-09 | 57.77 | 57.93 | 57.01 | 57.66 | 780,300 | 57.41 | | 18-Nov-09 | 58.00 | 58.01 | 57.33 | 57.78 | 700,400 | 57.53 | | 17-Nov-09 | 57.24 | 57.90 | 57.23 | 57.90 | 488,300 | 57.65 | | 16-Nov-09 | 57.13 | 57.47 | 56.98 | 57.10 | 557,800 | 56.85 | | 13-Nov-09 | 56.26 | 57.10 | 56.22 | 57.10 | 460,200 | 56.85 | | 12-Nov-09 | 56.39 | 57.05 | 56.23 | 56.47 | 661,900 | 56.22 | | 11-Nov-09 | 56.77 | 57.05 | 56.41 | 56.85 | 509,100 | 56.60 | | 10-Nov-09 | 56.67 | 56.76 | 56.03 | 56.21 | 648,600 | 55.96 | | 9-Nov-09 | 55.95 | 56.70 | 55.35 | 56.70 | 837,500 | 56.45 | | 6-Nov-09 | 54.50 | 55.90 | 54.36 | 55.50 | 734,100 | 55.26 | | 5-Nov-09 | 53.95 | 54.99 | 53.94 | 54.99 | 652,800 | 54.75 | | 4-Nov-09 | 53.59 | 54.74 | 53.41 | 53.72 | 736,200 | 53.49 | | 3-Nov-09 | 54.30 | 54.39 | 53.21 | 53.50 | 1,602,900 | 53.27 | | 2-Nov-09 | 51.65 | 52.68 | 51.25 | 52.57 | 698,100 | 52.34 | | 30-Oct-09 | 52.08 | 52.78 | 51.85 | 52.30 | 986,100 | 52.07 | | 29-Oct-09 | 50.96 | 52.22 | 50.76 | 52.08 | 858,600 | 51.85 | | 28-Oct-09 | 51.74 | 52.74 | 50.75 | 50.75 | 1,223,800 | 50.53 | | 27-Oct-09 | 53.25 | 53.50 | 51.71 | 51.87 | 797,400 | 51.64 | | 26-Oct-09 | 53.14 | 54.18 | 53.07 | 53.40 | 677,300 | 53.17 | | 23-Oct-09 | 54.02 | 54.02 | 52.55 | 53.00 | 923,400 | 52.77 | | 22-Oct-09 | 54.29 | 54.67 | 53.46 | 54.15 | 751,200 | 53.91 | | 21-Oct-09 | 54.47 | 54.71 | 53.42 | 54.50 | 1,143,500 | 54.26 | | 20-Oct-09 | 54.74 | 55.19 | 54.51 | 55.04 | 425,500 | 54.80 | | 19-Oct-09 | 54.95 | 55.00 | 54.18 | 54.74 | 635,800 | 54.50 | | 16-Oct-09 | 53.70 | 54.82 | 53.50 | 54.82 | 653,100 | 54.58 | | 15-Oct-09 | 53.40 | 54.00 | 53.25 | 53.85 | 655,000 | 53.62 | | 14-Oct-09 | 53.25 | 54.05 | 52.75 | 54.05 | 1,164,800 | 53.81 | | 13-Oct-09 | 53.01 | 53.70 | 52.06 | 52.56 | 847,400 | 52.33 | | 9-Oct-09 | 53.72 | 54.04 | 53.47 | 53.90 | 1,219,800 | 53.66 | | 8-Oct-09 | 53.35 | 54.00 | 53.20 | 54.00 | 709,800 | 53.76 | | 7-Oct-09 | 52.70 | 53.47 | 52.57 | 53.25 | 791,000 | 53.02 | | 6-Oct-09 | 52.42 | 53.26 | 52.13 | 52.83 | 893,100 | 52.60 | | 5-Oct-09 | 51.51 | 52.41 | 50.79 | 52.26 | 845,300 | 52.03 | | 2-Oct-09 | 51.25 | 51.92 | 51.02 | 51.53 | 948,800 | 51.31 | | 1-Oct-09 | 52.24 | 52.85 | 51.76 | 51.76 | 1,423,500 | 51.53 | | 30-Sep-09 | 53.57 | 53.57 | 52.13 | 52.73 | 1,152,700 | 52.50 | | 29-Sep-09 | 53.60 | 53.80 | 52.88 | 53.16 | 438,600 | 52.93 | | 28-Sep-09 | 52.60 | 53.84 | 52.60 | 53.47 | 655,100 | 53.24 | | 25-Sep-09 | 52.75 | 53.31 | 52.06 | 52.18 | 539,500 | 51.95 | | 24-Sep-09 | 53.49 | 53.51 | 52.12 | 52.42 | 1,180,200 | 52.19 | | 23-Sep-09 | 53.49 | 53.75 | 53.07 | 53.18 | 729,500 | 52.95 | | 22-Sep-09 | 54.00 | 54.26 | 53.32 | 53.45 | 1,181,500 | 53.22 | | 21-Sep-09 | 54.25 | 54.87 | 53.71 | 53.75 | 696,900 | 53.52 | | 18-Sep-09 | 54.73 | 55.00 | 54.37 | 54.53 | 1,929,200 | 54.29 | | 17-Sep-09 | 54.40 | 55.06 | 54.35 | 54.73 | 1,035,400 | 54.49 | | 16-Sep-09 | 54.94 | 55.39 | 54.24 | 54.41 | 1,005,200 | 54.17 | | 15-Sep-09 | 54.21 | 55.06 | 53.57 | 55.00 | 1,007,000 | 54.76 | | 14-Sep-09 | 53.77 | 54.45 | 53.58 | 53.94 | 830,900 | 53.70 | | 11-Sep-09 | 53.98 | 54.40 | 53.65 | 54.07 | 794,300 | 53.83 | | 10-Sep-09 | 53.22 | 54.26 | 53.22 | 54.16 | 1,053,100 | 53.92 | | 9-Sep-09 | 54.05 | 54.29 | 52.94 | 52.94 | 916,200 | 52.71 | | 8-Sep-09 | 53.94 | 54.50 | 53.90 | 54.35 | 852,200 | 54.11 | | * Close price adjusted for dividends and splits. |
|