| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 52.88 | 53.14 | 52.38 | 52.80 | 2,283,100 | 52.80 | | 19-Nov-09 | 54.14 | 54.65 | 52.87 | 53.27 | 2,494,900 | 53.27 | | 18-Nov-09 | 55.59 | 56.02 | 54.58 | 54.86 | 2,809,500 | 54.86 | | 17-Nov-09 | 54.70 | 55.37 | 54.25 | 55.37 | 3,297,000 | 55.37 | | 16-Nov-09 | 56.48 | 56.72 | 55.03 | 55.13 | 3,320,800 | 55.13 | | 13-Nov-09 | 56.21 | 56.74 | 55.09 | 55.56 | 3,034,500 | 55.56 | | 12-Nov-09 | 57.21 | 57.67 | 55.78 | 56.11 | 3,482,600 | 56.11 | | 11-Nov-09 | 59.45 | 59.68 | 57.57 | 58.02 | 2,923,700 | 58.02 | | 10-Nov-09 | 59.09 | 59.29 | 57.86 | 58.71 | 2,322,600 | 58.71 | | 9-Nov-09 | 58.36 | 59.64 | 58.36 | 59.40 | 1,747,600 | 59.40 | | 6-Nov-09 | 56.91 | 58.44 | 56.54 | 56.79 | 2,639,700 | 56.79 | | 5-Nov-09 | 57.06 | 57.94 | 56.55 | 57.79 | 1,691,100 | 57.79 | | 4-Nov-09 | 57.32 | 58.37 | 56.91 | 57.05 | 2,798,100 | 57.05 | | 3-Nov-09 | 55.06 | 56.82 | 54.65 | 56.54 | 3,118,000 | 56.54 | | 2-Nov-09 | 55.64 | 56.72 | 54.94 | 55.68 | 3,035,800 | 55.68 | | 30-Oct-09 | 57.29 | 57.63 | 54.68 | 55.39 | 4,386,800 | 55.39 | | 29-Oct-09 | 56.02 | 58.00 | 55.92 | 57.78 | 2,315,900 | 57.78 | | 28-Oct-09 | 57.97 | 58.08 | 55.30 | 55.49 | 3,487,000 | 55.49 | | 27-Oct-09 | 58.73 | 59.51 | 58.35 | 58.50 | 3,198,600 | 58.50 | | 26-Oct-09 | 60.27 | 61.35 | 58.55 | 58.78 | 2,791,300 | 58.78 | | 23-Oct-09 | 61.88 | 62.06 | 59.81 | 60.11 | 2,410,500 | 60.11 | | 22-Oct-09 | 61.06 | 61.80 | 60.11 | 61.67 | 2,368,300 | 61.67 | | 21-Oct-09 | 61.17 | 62.76 | 60.73 | 61.25 | 3,528,300 | 61.25 | | 20-Oct-09 | 62.63 | 62.63 | 60.90 | 61.45 | 2,464,100 | 61.45 | | 19-Oct-09 | 62.77 | 63.19 | 61.90 | 62.46 | 2,328,600 | 62.46 | | 16-Oct-09 | 61.84 | 62.79 | 61.63 | 62.42 | 2,057,200 | 62.42 | | 15-Oct-09 | 62.54 | 62.95 | 61.91 | 62.69 | 3,381,600 | 62.69 | | 14-Oct-09 | 62.20 | 62.97 | 62.15 | 62.97 | 2,804,700 | 62.97 | | 13-Oct-09 | 60.84 | 61.80 | 59.96 | 61.64 | 2,519,900 | 61.64 | | 12-Oct-09 | 61.37 | 61.81 | 60.62 | 60.86 | 1,036,600 | 60.86 | | 9-Oct-09 | 59.96 | 60.72 | 59.73 | 60.26 | 2,492,700 | 60.26 | | 8-Oct-09 | 58.05 | 60.00 | 57.51 | 59.83 | 2,875,200 | 59.83 | | 7-Oct-09 | 58.24 | 58.33 | 56.82 | 57.37 | 2,085,300 | 57.37 | | 6-Oct-09 | 57.45 | 58.57 | 57.33 | 57.93 | 1,977,800 | 57.93 | | 5-Oct-09 | 55.55 | 57.02 | 55.01 | 56.58 | 2,213,300 | 56.58 | | 2-Oct-09 | 54.49 | 55.90 | 54.18 | 55.08 | 2,650,200 | 55.08 | | 1-Oct-09 | 57.80 | 58.01 | 55.41 | 55.49 | 2,572,700 | 55.49 | | 30-Sep-09 | 58.35 | 58.66 | 56.80 | 57.61 | 2,517,400 | 57.61 | | 29-Sep-09 | 56.55 | 57.89 | 56.21 | 57.68 | 2,315,200 | 57.68 | | 28-Sep-09 | 55.80 | 56.90 | 55.38 | 56.59 | 1,963,000 | 56.59 | | 25-Sep-09 | 55.83 | 56.69 | 55.07 | 55.60 | 1,971,300 | 55.60 | | 24-Sep-09 | 57.82 | 57.87 | 55.75 | 56.00 | 3,306,700 | 56.00 | | 23-Sep-09 | 58.46 | 59.10 | 57.54 | 57.86 | 2,607,600 | 57.86 | | 22-Sep-09 | 58.00 | 58.69 | 57.77 | 58.30 | 2,526,700 | 58.30 | | 21-Sep-09 | 56.21 | 57.52 | 55.89 | 57.24 | 2,875,900 | 57.24 | | 18-Sep-09 | 58.90 | 59.24 | 57.54 | 57.82 | 2,815,100 | 57.82 | | 17-Sep-09 | 59.38 | 59.78 | 58.54 | 58.93 | 3,754,200 | 58.93 | | 16-Sep-09 | 59.70 | 59.95 | 59.09 | 59.84 | 3,020,600 | 59.84 | | 15-Sep-09 | 58.97 | 59.57 | 58.41 | 59.37 | 3,232,900 | 59.37 | | 14-Sep-09 | 58.20 | 58.70 | 57.65 | 58.54 | 3,324,000 | 58.54 | | 11-Sep-09 | 58.27 | 59.08 | 57.64 | 58.97 | 7,456,500 | 58.97 | | 11-Sep-09 | $ 0.40 Dividend | | 10-Sep-09 | 53.28 | 55.23 | 53.10 | 55.03 | 2,411,200 | 54.63 | | 9-Sep-09 | 53.01 | 53.67 | 52.36 | 53.44 | 2,702,400 | 53.05 | | 8-Sep-09 | 52.93 | 53.30 | 52.17 | 52.80 | 2,315,200 | 52.42 | | 4-Sep-09 | 50.60 | 51.56 | 50.43 | 51.37 | 1,601,700 | 51.00 | | 3-Sep-09 | 50.08 | 50.89 | 49.96 | 50.33 | 1,964,700 | 49.96 | | 2-Sep-09 | 50.01 | 50.35 | 49.71 | 49.81 | 2,149,900 | 49.45 | | 1-Sep-09 | 51.92 | 52.47 | 50.22 | 50.50 | 2,759,600 | 50.13 | | 31-Aug-09 | 52.33 | 52.70 | 51.32 | 51.99 | 2,517,200 | 51.61 | | 28-Aug-09 | 53.06 | 53.63 | 52.71 | 53.53 | 1,681,500 | 53.14 | | 27-Aug-09 | 52.19 | 53.00 | 51.05 | 52.66 | 2,136,000 | 52.28 | | 26-Aug-09 | 52.39 | 52.60 | 51.84 | 52.22 | 1,536,800 | 51.84 | | 25-Aug-09 | 53.76 | 54.11 | 52.78 | 52.94 | 1,929,400 | 52.56 | | 24-Aug-09 | 53.45 | 53.71 | 52.82 | 53.22 | 1,177,400 | 52.83 | | 21-Aug-09 | 52.67 | 53.10 | 52.47 | 52.72 | 1,652,000 | 52.34 | | 20-Aug-09 | 51.88 | 52.47 | 51.61 | 52.01 | 1,363,400 | 51.63 | | * Close price adjusted for dividends and splits. |
|