| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 53.74 | 54.69 | 53.53 | 54.39 | 687,800 | 54.39 | | 24-Nov-09 | 54.63 | 54.87 | 54.12 | 54.78 | 551,200 | 54.78 | | 23-Nov-09 | 55.39 | 55.81 | 55.02 | 55.27 | 708,400 | 55.27 | | 20-Nov-09 | 52.96 | 53.54 | 52.88 | 53.23 | 670,400 | 53.23 | | 19-Nov-09 | 53.95 | 54.00 | 52.99 | 53.40 | 860,900 | 53.40 | | 18-Nov-09 | 55.58 | 55.59 | 54.70 | 54.94 | 643,300 | 54.94 | | 17-Nov-09 | 55.96 | 56.13 | 55.27 | 55.79 | 1,109,800 | 55.79 | | 16-Nov-09 | 57.14 | 57.64 | 56.55 | 56.82 | 649,500 | 56.82 | | 13-Nov-09 | 55.01 | 56.25 | 54.85 | 55.96 | 728,800 | 55.96 | | 12-Nov-09 | 56.41 | 56.42 | 54.98 | 55.28 | 1,024,800 | 55.28 | | 11-Nov-09 | 56.66 | 56.96 | 55.62 | 56.10 | 974,500 | 56.10 | | 10-Nov-09 | 56.57 | 57.24 | 56.08 | 56.78 | 833,100 | 56.78 | | 9-Nov-09 | 57.35 | 58.73 | 57.05 | 58.62 | 1,128,800 | 58.62 | | 6-Nov-09 | 54.74 | 56.02 | 54.68 | 55.68 | 818,400 | 55.68 | | 5-Nov-09 | 53.89 | 54.29 | 53.34 | 54.19 | 657,900 | 54.19 | | 4-Nov-09 | 54.36 | 54.66 | 53.27 | 53.48 | 1,712,400 | 53.48 | | 3-Nov-09 | 53.00 | 54.02 | 52.64 | 53.96 | 901,900 | 53.96 | | 2-Nov-09 | 54.05 | 55.26 | 52.99 | 54.18 | 1,039,400 | 54.18 | | 30-Oct-09 | 55.53 | 55.74 | 52.95 | 53.30 | 1,108,400 | 53.30 | | 29-Oct-09 | 54.57 | 56.10 | 54.11 | 55.95 | 1,512,100 | 55.95 | | 28-Oct-09 | 53.46 | 53.83 | 52.15 | 52.21 | 1,752,400 | 52.21 | | 27-Oct-09 | 54.70 | 55.15 | 53.71 | 54.29 | 2,242,700 | 54.29 | | 26-Oct-09 | 56.05 | 56.44 | 53.32 | 53.69 | 2,637,400 | 53.69 | | 23-Oct-09 | 56.66 | 56.80 | 55.58 | 56.00 | 1,519,300 | 56.00 | | 22-Oct-09 | 57.71 | 58.53 | 56.75 | 58.35 | 1,033,900 | 58.35 | | 21-Oct-09 | 58.21 | 60.08 | 58.17 | 58.65 | 1,435,800 | 58.65 | | 20-Oct-09 | 59.13 | 59.28 | 58.50 | 58.70 | 819,300 | 58.70 | | 19-Oct-09 | 59.70 | 59.99 | 58.89 | 59.55 | 678,400 | 59.55 | | 16-Oct-09 | 57.86 | 58.77 | 57.37 | 58.51 | 833,300 | 58.51 | | 15-Oct-09 | 58.65 | 59.13 | 58.50 | 58.84 | 1,389,600 | 58.84 | | 14-Oct-09 | 58.94 | 59.87 | 58.62 | 59.84 | 731,700 | 59.84 | | 13-Oct-09 | 57.08 | 57.22 | 56.54 | 56.99 | 479,800 | 56.99 | | 12-Oct-09 | 58.07 | 58.16 | 57.36 | 57.43 | 511,900 | 57.43 | | 9-Oct-09 | 57.12 | 57.55 | 56.76 | 57.21 | 573,800 | 57.21 | | 8-Oct-09 | 57.32 | 57.67 | 56.50 | 57.26 | 1,277,100 | 57.26 | | 7-Oct-09 | 56.87 | 57.29 | 56.50 | 57.29 | 1,009,900 | 57.29 | | 6-Oct-09 | 56.01 | 57.42 | 55.95 | 56.55 | 1,148,400 | 56.55 | | 5-Oct-09 | 54.27 | 55.11 | 53.93 | 54.98 | 1,005,300 | 54.98 | | 2-Oct-09 | 53.94 | 54.68 | 53.72 | 54.15 | 1,239,200 | 54.15 | | 1-Oct-09 | 56.17 | 56.24 | 54.35 | 54.48 | 1,356,800 | 54.48 | | 30-Sep-09 | 55.40 | 56.20 | 54.17 | 55.65 | 1,112,400 | 55.65 | | 29-Sep-09 | 54.99 | 55.83 | 54.90 | 55.25 | 1,253,300 | 55.25 | | 28-Sep-09 | 54.83 | 55.86 | 54.83 | 55.75 | 786,800 | 55.75 | | 25-Sep-09 | 55.00 | 55.42 | 54.62 | 54.95 | 1,318,800 | 54.95 | | 24-Sep-09 | 56.98 | 57.16 | 55.22 | 55.57 | 1,775,400 | 55.57 | | 23-Sep-09 | 57.34 | 58.15 | 56.58 | 56.58 | 1,287,000 | 56.58 | | 22-Sep-09 | 56.57 | 57.23 | 55.91 | 56.86 | 1,793,800 | 56.86 | | 21-Sep-09 | 53.81 | 54.73 | 53.70 | 54.43 | 1,488,100 | 54.43 | | 18-Sep-09 | 56.08 | 56.12 | 54.78 | 55.35 | 1,034,800 | 55.35 | | 17-Sep-09 | 55.47 | 56.47 | 55.26 | 55.83 | 1,192,400 | 55.83 | | 16-Sep-09 | 55.21 | 56.10 | 55.19 | 56.06 | 1,027,300 | 56.06 | | 15-Sep-09 | 54.19 | 54.44 | 53.42 | 54.20 | 1,021,900 | 54.20 | | 14-Sep-09 | 53.55 | 55.15 | 53.44 | 55.09 | 1,509,300 | 55.09 | | 11-Sep-09 | 54.13 | 54.13 | 53.54 | 53.62 | 1,265,000 | 53.62 | | 10-Sep-09 | 52.61 | 53.37 | 52.11 | 53.19 | 956,400 | 53.19 | | 9-Sep-09 | 51.68 | 52.09 | 51.42 | 51.74 | 536,700 | 51.74 | | 8-Sep-09 | 51.65 | 51.68 | 50.67 | 51.30 | 714,100 | 51.30 | | 4-Sep-09 | 49.23 | 50.19 | 48.72 | 49.97 | 567,500 | 49.97 | | 3-Sep-09 | 48.96 | 49.12 | 48.08 | 48.86 | 777,700 | 48.86 | | 2-Sep-09 | 48.19 | 48.51 | 47.57 | 47.72 | 1,123,200 | 47.72 | | 1-Sep-09 | 49.61 | 50.05 | 47.61 | 47.94 | 2,060,500 | 47.94 | | 31-Aug-09 | 50.23 | 51.30 | 49.34 | 50.89 | 982,400 | 50.89 | | 28-Aug-09 | 51.89 | 52.11 | 50.97 | 51.36 | 506,800 | 51.36 | | 27-Aug-09 | 50.18 | 51.76 | 49.80 | 51.53 | 843,100 | 51.53 | | 26-Aug-09 | 51.04 | 51.19 | 50.52 | 50.77 | 1,182,700 | 50.77 | | 25-Aug-09 | 52.16 | 52.24 | 51.67 | 51.98 | 893,000 | 51.98 | | * Close price adjusted for dividends and splits. |
|