| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 67.33 | 68.08 | 67.22 | 67.95 | 399,200 | 67.95 | | 19-Nov-09 | 68.56 | 68.56 | 67.61 | 68.27 | 325,900 | 68.27 | | 18-Nov-09 | 69.52 | 69.54 | 68.61 | 68.93 | 491,800 | 68.93 | | 17-Nov-09 | 69.25 | 69.48 | 68.94 | 69.35 | 689,000 | 69.35 | | 16-Nov-09 | 68.31 | 68.60 | 67.97 | 68.45 | 425,400 | 68.45 | | 13-Nov-09 | 67.25 | 67.92 | 66.90 | 67.69 | 524,000 | 67.69 | | 12-Nov-09 | 67.59 | 67.59 | 66.85 | 67.00 | 403,400 | 67.00 | | 11-Nov-09 | 67.88 | 68.28 | 67.35 | 67.44 | 708,000 | 67.44 | | 10-Nov-09 | 68.85 | 69.09 | 68.35 | 68.53 | 631,100 | 68.53 | | 9-Nov-09 | 67.73 | 68.13 | 67.37 | 67.68 | 530,600 | 67.68 | | 6-Nov-09 | 66.41 | 66.98 | 66.33 | 66.58 | 939,700 | 66.58 | | 5-Nov-09 | 65.98 | 66.59 | 65.72 | 66.44 | 580,300 | 66.44 | | 4-Nov-09 | 65.58 | 65.93 | 65.10 | 65.20 | 653,000 | 65.20 | | 3-Nov-09 | 64.61 | 65.80 | 64.61 | 65.58 | 669,700 | 65.58 | | 2-Nov-09 | 65.79 | 66.70 | 65.37 | 66.00 | 839,300 | 66.00 | | 30-Oct-09 | 66.14 | 66.45 | 64.81 | 65.02 | 913,700 | 65.02 | | 29-Oct-09 | 64.18 | 65.42 | 64.12 | 65.26 | 877,300 | 65.26 | | 28-Oct-09 | 63.31 | 63.70 | 63.00 | 63.09 | 830,200 | 63.09 | | 27-Oct-09 | 63.22 | 63.36 | 62.39 | 62.53 | 549,000 | 62.53 | | 26-Oct-09 | 62.79 | 63.40 | 62.10 | 62.45 | 648,600 | 62.45 | | 23-Oct-09 | 63.62 | 63.81 | 62.74 | 63.08 | 785,400 | 63.08 | | 22-Oct-09 | 64.38 | 64.84 | 63.95 | 64.64 | 520,000 | 64.64 | | 21-Oct-09 | 65.20 | 65.50 | 64.40 | 64.43 | 946,000 | 64.43 | | 20-Oct-09 | 65.19 | 65.22 | 64.14 | 64.27 | 924,400 | 64.27 | | 19-Oct-09 | 63.95 | 64.00 | 63.31 | 63.35 | 631,400 | 63.35 | | 16-Oct-09 | 62.52 | 62.90 | 62.19 | 62.69 | 946,200 | 62.69 | | 15-Oct-09 | 62.54 | 62.71 | 62.32 | 62.43 | 1,343,300 | 62.43 | | 14-Oct-09 | 61.52 | 61.75 | 60.62 | 61.68 | 1,678,900 | 61.68 | | 13-Oct-09 | 62.14 | 62.45 | 61.77 | 62.13 | 494,300 | 62.13 | | 12-Oct-09 | 61.79 | 61.84 | 61.45 | 61.54 | 412,200 | 61.54 | | 9-Oct-09 | 61.31 | 61.75 | 61.24 | 61.69 | 681,500 | 61.69 | | 8-Oct-09 | 61.66 | 61.94 | 61.49 | 61.75 | 699,700 | 61.75 | | 7-Oct-09 | 60.99 | 61.29 | 60.81 | 61.22 | 664,100 | 61.22 | | 6-Oct-09 | 60.99 | 61.46 | 60.84 | 61.29 | 612,100 | 61.29 | | 5-Oct-09 | 60.25 | 60.71 | 60.05 | 60.71 | 610,200 | 60.71 | | 2-Oct-09 | 60.00 | 61.00 | 60.00 | 60.79 | 1,185,000 | 60.79 | | 1-Oct-09 | 61.45 | 61.61 | 60.91 | 61.19 | 774,000 | 61.19 | | 30-Sep-09 | 61.57 | 61.79 | 60.71 | 61.49 | 488,700 | 61.49 | | 29-Sep-09 | 61.88 | 61.99 | 61.30 | 61.74 | 344,200 | 61.74 | | 28-Sep-09 | 61.63 | 61.98 | 61.51 | 61.74 | 801,100 | 61.74 | | 25-Sep-09 | 62.18 | 62.38 | 61.51 | 61.71 | 418,500 | 61.71 | | 24-Sep-09 | 62.83 | 62.93 | 61.87 | 62.30 | 549,200 | 62.30 | | 23-Sep-09 | 64.26 | 64.42 | 63.24 | 63.27 | 671,400 | 63.27 | | 22-Sep-09 | 64.38 | 64.40 | 63.87 | 64.16 | 557,200 | 64.16 | | 21-Sep-09 | 63.16 | 64.11 | 63.14 | 64.08 | 617,700 | 64.08 | | 18-Sep-09 | 64.50 | 64.74 | 64.35 | 64.44 | 777,500 | 64.44 | | 17-Sep-09 | 64.43 | 64.90 | 64.00 | 64.24 | 728,300 | 64.24 | | 16-Sep-09 | 62.51 | 63.61 | 62.51 | 63.49 | 785,000 | 63.49 | | 15-Sep-09 | 62.55 | 62.84 | 62.15 | 62.75 | 550,600 | 62.75 | | 14-Sep-09 | 62.32 | 63.33 | 62.32 | 63.13 | 558,100 | 63.13 | | 11-Sep-09 | 63.32 | 63.49 | 62.81 | 62.88 | 825,600 | 62.88 | | 10-Sep-09 | 62.96 | 63.28 | 62.34 | 63.22 | 1,096,800 | 63.22 | | 9-Sep-09 | 63.10 | 63.48 | 62.82 | 62.99 | 1,026,900 | 62.99 | | 9-Sep-09 | $ 1.445 Dividend | | 8-Sep-09 | 64.12 | 64.49 | 63.91 | 64.25 | 1,292,100 | 62.81 | | 4-Sep-09 | 62.62 | 63.36 | 62.46 | 63.30 | 875,100 | 61.88 | | 3-Sep-09 | 62.22 | 62.63 | 62.04 | 62.59 | 1,005,700 | 61.18 | | 2-Sep-09 | 62.06 | 63.31 | 62.04 | 62.87 | 935,300 | 61.46 | | 1-Sep-09 | 62.14 | 62.91 | 61.77 | 61.98 | 1,044,200 | 60.59 | | 31-Aug-09 | 61.66 | 62.17 | 61.58 | 62.04 | 592,700 | 60.64 | | 28-Aug-09 | 62.48 | 62.55 | 61.76 | 62.18 | 845,500 | 60.78 | | 27-Aug-09 | 61.76 | 62.29 | 61.16 | 62.17 | 1,606,300 | 60.77 | | 26-Aug-09 | 64.18 | 64.94 | 63.95 | 64.29 | 921,100 | 62.84 | | 25-Aug-09 | 63.36 | 63.92 | 63.19 | 63.50 | 1,109,600 | 62.07 | | 24-Aug-09 | 63.12 | 63.45 | 62.67 | 62.84 | 418,700 | 61.43 | | 21-Aug-09 | 63.85 | 64.29 | 63.49 | 63.81 | 683,000 | 62.37 | | 20-Aug-09 | 61.45 | 62.28 | 61.35 | 62.17 | 548,000 | 60.77 | | * Close price adjusted for dividends and splits. |
|