| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 90.71 | 92.84 | 90.17 | 92.29 | 802,400 | 92.29 | | 19-Nov-09 | 93.48 | 93.48 | 89.68 | 90.25 | 1,272,400 | 90.25 | | 18-Nov-09 | 94.41 | 94.69 | 93.52 | 93.88 | 615,400 | 93.88 | | 17-Nov-09 | 95.79 | 96.10 | 94.19 | 94.52 | 522,900 | 94.52 | | 16-Nov-09 | 94.03 | 97.30 | 93.58 | 95.75 | 710,100 | 95.75 | | 13-Nov-09 | 92.73 | 93.64 | 91.48 | 93.30 | 707,900 | 93.30 | | 12-Nov-09 | 93.84 | 94.26 | 92.29 | 92.62 | 559,500 | 92.62 | | 11-Nov-09 | 91.75 | 94.24 | 90.82 | 93.21 | 855,200 | 93.21 | | 10-Nov-09 | 94.14 | 94.15 | 91.82 | 93.30 | 800,000 | 93.30 | | 9-Nov-09 | 94.83 | 94.83 | 91.67 | 93.59 | 1,162,400 | 93.59 | | 6-Nov-09 | 93.88 | 94.74 | 93.30 | 94.24 | 669,800 | 94.24 | | 5-Nov-09 | 92.73 | 94.75 | 91.16 | 93.92 | 1,028,300 | 93.92 | | 4-Nov-09 | 93.11 | 94.04 | 91.86 | 92.15 | 960,400 | 92.15 | | 3-Nov-09 | 91.93 | 93.44 | 90.73 | 93.00 | 1,129,300 | 93.00 | | 2-Nov-09 | 90.83 | 92.27 | 90.04 | 92.26 | 1,023,000 | 92.26 | | 30-Oct-09 | 92.55 | 93.10 | 90.14 | 90.35 | 1,566,600 | 90.35 | | 29-Oct-09 | 93.78 | 95.43 | 90.20 | 92.46 | 1,681,400 | 92.46 | | 28-Oct-09 | 95.38 | 96.27 | 92.79 | 93.12 | 2,599,100 | 93.12 | | 27-Oct-09 | 98.30 | 100.36 | 98.30 | 99.48 | 1,347,200 | 99.48 | | 26-Oct-09 | 102.08 | 102.89 | 98.89 | 99.15 | 933,200 | 99.15 | | 23-Oct-09 | 101.70 | 104.59 | 101.43 | 101.77 | 963,600 | 101.77 | | 22-Oct-09 | 102.75 | 104.89 | 96.90 | 102.37 | 4,556,800 | 102.37 | | 21-Oct-09 | 114.01 | 114.56 | 109.76 | 110.43 | 1,037,100 | 110.43 | | 20-Oct-09 | 109.25 | 114.12 | 107.39 | 113.77 | 988,600 | 113.77 | | 19-Oct-09 | 109.67 | 110.00 | 106.44 | 108.86 | 957,700 | 108.86 | | 16-Oct-09 | 110.41 | 111.88 | 108.63 | 108.72 | 855,700 | 108.72 | | 15-Oct-09 | 111.11 | 113.95 | 110.22 | 111.09 | 731,400 | 111.09 | | 14-Oct-09 | 110.66 | 112.81 | 107.15 | 111.41 | 1,206,600 | 111.41 | | 13-Oct-09 | 111.42 | 111.71 | 108.47 | 109.80 | 789,400 | 109.80 | | 12-Oct-09 | 113.25 | 113.30 | 110.26 | 111.40 | 465,300 | 111.40 | | 9-Oct-09 | 111.79 | 112.96 | 110.95 | 112.36 | 283,100 | 112.36 | | 8-Oct-09 | 112.26 | 114.22 | 111.75 | 112.22 | 716,300 | 112.22 | | 7-Oct-09 | 109.57 | 111.68 | 108.61 | 111.47 | 512,800 | 111.47 | | 6-Oct-09 | 106.91 | 110.64 | 106.55 | 109.78 | 605,800 | 109.78 | | 5-Oct-09 | 106.23 | 107.17 | 105.01 | 106.86 | 482,800 | 106.86 | | 2-Oct-09 | 107.29 | 109.00 | 106.43 | 106.63 | 692,900 | 106.63 | | 1-Oct-09 | 109.72 | 111.17 | 108.23 | 108.46 | 630,400 | 108.46 | | 30-Sep-09 | 109.05 | 111.71 | 108.28 | 110.41 | 488,200 | 110.41 | | 29-Sep-09 | 107.19 | 111.91 | 106.39 | 110.05 | 646,100 | 110.05 | | 28-Sep-09 | 106.48 | 108.04 | 105.70 | 107.45 | 328,500 | 107.45 | | 25-Sep-09 | 107.38 | 108.69 | 105.59 | 105.96 | 548,200 | 105.96 | | 24-Sep-09 | 108.51 | 110.23 | 106.90 | 107.14 | 625,100 | 107.14 | | 23-Sep-09 | 110.94 | 111.00 | 107.55 | 108.73 | 593,500 | 108.73 | | 22-Sep-09 | 111.24 | 112.58 | 108.65 | 110.51 | 1,595,700 | 110.51 | | 21-Sep-09 | 103.12 | 116.00 | 102.00 | 115.61 | 2,388,300 | 115.61 | | 18-Sep-09 | 102.46 | 103.50 | 100.70 | 103.26 | 590,600 | 103.26 | | 17-Sep-09 | 99.59 | 102.80 | 98.42 | 101.88 | 989,300 | 101.88 | | 16-Sep-09 | 99.67 | 99.81 | 98.20 | 99.39 | 518,600 | 99.39 | | 15-Sep-09 | 99.35 | 100.01 | 98.49 | 99.22 | 642,400 | 99.22 | | 14-Sep-09 | 99.51 | 100.82 | 99.00 | 99.67 | 561,800 | 99.67 | | 11-Sep-09 | 102.63 | 103.62 | 99.54 | 99.91 | 850,200 | 99.91 | | 10-Sep-09 | 103.05 | 103.67 | 101.85 | 102.78 | 503,400 | 102.78 | | 9-Sep-09 | 102.54 | 103.80 | 102.26 | 102.78 | 494,900 | 102.78 | | 8-Sep-09 | 102.89 | 103.31 | 100.34 | 102.98 | 440,800 | 102.98 | | 4-Sep-09 | 102.72 | 104.49 | 101.00 | 102.64 | 734,700 | 102.64 | | 3-Sep-09 | 101.83 | 103.66 | 99.88 | 103.65 | 660,400 | 103.65 | | 2-Sep-09 | 103.03 | 105.00 | 101.14 | 101.29 | 603,200 | 101.29 | | 1-Sep-09 | 105.07 | 106.31 | 101.96 | 103.23 | 522,800 | 103.23 | | 31-Aug-09 | 107.10 | 107.53 | 104.20 | 104.99 | 550,700 | 104.99 | | 28-Aug-09 | 109.99 | 110.59 | 107.09 | 107.54 | 452,300 | 107.54 | | 27-Aug-09 | 109.09 | 109.89 | 107.25 | 109.09 | 357,600 | 109.09 | | 26-Aug-09 | 107.34 | 110.59 | 107.02 | 109.13 | 515,200 | 109.13 | | 25-Aug-09 | 108.54 | 109.92 | 106.64 | 107.61 | 649,200 | 107.61 | | 24-Aug-09 | 105.93 | 107.95 | 105.51 | 106.59 | 457,900 | 106.59 | | 21-Aug-09 | 106.95 | 107.39 | 105.49 | 105.88 | 453,300 | 105.88 | | 20-Aug-09 | 104.41 | 106.85 | 104.00 | 106.71 | 437,000 | 106.71 | | * Close price adjusted for dividends and splits. |
|