| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Dec-09 | 70.80 | 72.15 | 69.35 | 71.11 | 26,380,600 | 71.11 | | 8-Dec-09 | 71.24 | 71.91 | 70.02 | 70.50 | 25,817,700 | 70.50 | | 7-Dec-09 | 74.65 | 75.79 | 71.51 | 72.20 | 21,553,100 | 72.20 | | 4-Dec-09 | 75.60 | 76.33 | 71.95 | 75.16 | 42,997,200 | 75.16 | | 3-Dec-09 | 77.49 | 79.57 | 71.17 | 71.75 | 38,543,900 | 71.75 | | 2-Dec-09 | 75.40 | 76.95 | 74.81 | 75.78 | 24,264,800 | 75.78 | | 1-Dec-09 | 76.90 | 77.43 | 74.75 | 76.01 | 25,086,600 | 76.01 | | 30-Nov-09 | 71.21 | 75.75 | 70.88 | 75.43 | 32,379,100 | 75.43 | | 27-Nov-09 | 69.80 | 73.53 | 69.25 | 70.10 | 24,754,400 | 70.10 | | 25-Nov-09 | 77.74 | 77.77 | 75.68 | 76.15 | 17,513,600 | 76.15 | | 24-Nov-09 | 77.25 | 77.40 | 75.09 | 76.37 | 25,859,300 | 76.37 | | 23-Nov-09 | 77.40 | 79.30 | 76.77 | 77.84 | 27,371,500 | 77.84 | | 20-Nov-09 | 74.31 | 76.00 | 74.14 | 75.03 | 23,249,200 | 75.03 | | 19-Nov-09 | 79.05 | 79.16 | 75.40 | 76.17 | 32,728,500 | 76.17 | | 18-Nov-09 | 79.10 | 80.84 | 78.50 | 80.54 | 28,067,100 | 80.54 | | 17-Nov-09 | 77.97 | 79.32 | 77.32 | 78.96 | 27,325,900 | 78.96 | | 16-Nov-09 | 78.75 | 81.11 | 77.44 | 78.78 | 41,381,500 | 78.78 | | 13-Nov-09 | 76.71 | 77.54 | 74.36 | 76.18 | 31,658,900 | 76.18 | | 12-Nov-09 | 79.88 | 81.49 | 75.86 | 76.53 | 39,202,800 | 76.53 | | 11-Nov-09 | 79.80 | 82.79 | 79.05 | 80.57 | 44,664,600 | 80.57 | | 10-Nov-09 | 77.53 | 79.17 | 75.65 | 77.81 | 34,655,800 | 77.81 | | 9-Nov-09 | 73.74 | 78.56 | 72.91 | 78.56 | 34,246,000 | 78.56 | | 6-Nov-09 | 68.49 | 71.93 | 68.35 | 71.15 | 34,047,900 | 71.15 | | 5-Nov-09 | 68.55 | 72.00 | 67.47 | 71.95 | 37,845,300 | 71.95 | | 4-Nov-09 | 72.39 | 73.18 | 66.90 | 67.18 | 46,888,600 | 67.18 | | 3-Nov-09 | 66.08 | 70.25 | 65.68 | 69.61 | 49,350,400 | 69.61 | | 2-Nov-09 | 69.19 | 72.03 | 63.80 | 68.85 | 60,633,700 | 68.85 | | 30-Oct-09 | 75.30 | 75.60 | 66.30 | 67.59 | 56,145,800 | 67.59 | | 29-Oct-09 | 73.00 | 77.48 | 71.59 | 77.35 | 41,399,900 | 77.35 | | 28-Oct-09 | 75.51 | 76.25 | 69.07 | 69.48 | 43,321,500 | 69.48 | | 27-Oct-09 | 77.90 | 78.85 | 74.88 | 76.30 | 33,975,500 | 76.30 | | 26-Oct-09 | 83.65 | 84.35 | 76.58 | 77.83 | 35,485,700 | 77.83 | | 23-Oct-09 | 87.82 | 88.24 | 82.11 | 83.52 | 29,425,100 | 83.52 | | 22-Oct-09 | 81.68 | 87.48 | 80.63 | 87.12 | 34,556,600 | 87.12 | | 21-Oct-09 | 84.24 | 88.41 | 80.60 | 80.84 | 33,029,700 | 80.84 | | 20-Oct-09 | 86.96 | 87.85 | 84.63 | 85.21 | 23,479,200 | 85.21 | | 19-Oct-09 | 87.03 | 88.39 | 84.80 | 87.12 | 24,377,100 | 87.12 | | 16-Oct-09 | 87.25 | 87.93 | 85.33 | 85.88 | 28,382,000 | 85.88 | | 15-Oct-09 | 91.63 | 92.21 | 89.59 | 91.96 | 29,657,800 | 91.96 | | 14-Oct-09 | 90.83 | 94.54 | 89.44 | 93.89 | 35,271,500 | 93.89 | | 13-Oct-09 | 86.62 | 87.49 | 83.75 | 85.91 | 26,107,600 | 85.91 | | 12-Oct-09 | 88.21 | 88.59 | 86.42 | 88.21 | 21,602,900 | 88.21 | | 9-Oct-09 | 83.69 | 86.57 | 83.16 | 86.42 | 20,796,300 | 86.42 | | 8-Oct-09 | 85.65 | 86.93 | 83.60 | 84.23 | 31,893,900 | 84.23 | | 7-Oct-09 | 80.03 | 83.49 | 79.60 | 83.42 | 29,583,700 | 83.42 | | 6-Oct-09 | 81.10 | 83.60 | 78.03 | 81.30 | 38,104,800 | 81.30 | | 5-Oct-09 | 74.79 | 78.81 | 74.14 | 78.43 | 30,090,200 | 78.43 | | 2-Oct-09 | 68.81 | 74.94 | 68.26 | 72.16 | 39,312,100 | 72.16 | | 1-Oct-09 | 81.21 | 81.74 | 72.50 | 72.60 | 39,772,100 | 72.60 | | 30-Sep-09 | 85.20 | 85.80 | 79.88 | 82.13 | 38,856,800 | 82.13 | | 29-Sep-09 | 85.94 | 87.65 | 83.39 | 83.73 | 29,659,800 | 83.73 | | 28-Sep-09 | 78.93 | 85.23 | 78.50 | 85.04 | 25,567,200 | 85.04 | | 25-Sep-09 | 78.26 | 80.20 | 76.01 | 77.69 | 26,282,400 | 77.69 | | 24-Sep-09 | 86.24 | 86.70 | 78.45 | 80.08 | 32,689,800 | 80.08 | | 23-Sep-09 | 90.21 | 91.34 | 84.51 | 84.71 | 34,050,200 | 84.71 | | 22-Sep-09 | 87.72 | 90.00 | 86.50 | 89.65 | 25,222,600 | 89.65 | | 22-Sep-09 | $ 0.166 Dividend | | 21-Sep-09 | 85.00 | 85.97 | 83.87 | 84.75 | 21,052,000 | 84.58 | | 18-Sep-09 | 88.28 | 88.80 | 85.52 | 86.99 | 27,650,400 | 86.82 | | 17-Sep-09 | 88.21 | 91.05 | 85.51 | 87.12 | 44,744,000 | 86.95 | | 16-Sep-09 | 81.58 | 88.32 | 81.12 | 88.04 | 40,587,100 | 87.87 | | 15-Sep-09 | 79.94 | 82.48 | 77.60 | 80.55 | 38,474,300 | 80.39 | | 14-Sep-09 | 74.25 | 79.99 | 73.90 | 79.57 | 28,661,900 | 79.41 | | 11-Sep-09 | 78.39 | 78.70 | 76.31 | 76.68 | 28,084,100 | 76.53 | | 10-Sep-09 | 75.49 | 78.23 | 72.85 | 77.94 | 32,231,600 | 77.79 | | 9-Sep-09 | 73.24 | 76.70 | 72.65 | 75.98 | 29,751,400 | 75.83 | | 8-Sep-09 | 74.41 | 74.73 | 71.65 | 73.20 | 26,845,400 | 73.06 | | * Close price adjusted for dividends and splits. |
|