| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 101.45 | 101.89 | 100.34 | 101.57 | 425,100 | 101.57 | | 19-Nov-09 | 103.11 | 103.81 | 100.57 | 102.00 | 713,000 | 102.00 | | 18-Nov-09 | 106.54 | 106.85 | 104.00 | 104.27 | 746,000 | 104.27 | | 17-Nov-09 | 106.90 | 107.15 | 104.83 | 106.48 | 704,900 | 106.48 | | 16-Nov-09 | 104.52 | 108.11 | 104.52 | 107.03 | 828,400 | 107.03 | | 13-Nov-09 | 103.20 | 104.74 | 102.60 | 104.08 | 715,300 | 104.08 | | 12-Nov-09 | 104.33 | 105.09 | 102.50 | 102.85 | 990,300 | 102.85 | | 11-Nov-09 | 104.94 | 105.85 | 103.03 | 104.05 | 1,096,300 | 104.05 | | 10-Nov-09 | 104.03 | 105.13 | 101.97 | 103.79 | 1,006,300 | 103.79 | | 9-Nov-09 | 100.70 | 104.48 | 100.51 | 104.07 | 746,100 | 104.07 | | 6-Nov-09 | 101.49 | 101.68 | 99.03 | 99.43 | 818,700 | 99.43 | | 5-Nov-09 | 99.59 | 102.52 | 99.46 | 102.41 | 657,000 | 102.41 | | 4-Nov-09 | 100.42 | 100.96 | 97.94 | 98.38 | 887,700 | 98.38 | | 3-Nov-09 | 97.03 | 99.91 | 96.02 | 99.25 | 1,195,200 | 99.25 | | 2-Nov-09 | 98.38 | 100.79 | 96.10 | 97.28 | 1,741,600 | 97.28 | | 30-Oct-09 | 102.65 | 102.94 | 98.05 | 98.21 | 1,576,500 | 98.21 | | 29-Oct-09 | 94.36 | 103.63 | 94.12 | 103.12 | 2,948,700 | 103.12 | | 28-Oct-09 | 103.53 | 103.82 | 99.15 | 99.43 | 1,058,700 | 99.43 | | 27-Oct-09 | 104.09 | 104.74 | 101.69 | 103.53 | 768,200 | 103.53 | | 26-Oct-09 | 105.97 | 108.34 | 103.14 | 104.09 | 704,600 | 104.09 | | 23-Oct-09 | 106.41 | 107.40 | 104.70 | 105.15 | 662,500 | 105.15 | | 22-Oct-09 | 106.38 | 106.74 | 103.73 | 106.19 | 616,600 | 106.19 | | 21-Oct-09 | 105.71 | 108.85 | 105.15 | 106.38 | 566,900 | 106.38 | | 20-Oct-09 | 107.20 | 107.88 | 105.00 | 106.00 | 546,300 | 106.00 | | 19-Oct-09 | 105.10 | 107.12 | 104.74 | 106.78 | 646,000 | 106.78 | | 16-Oct-09 | 104.55 | 105.66 | 103.09 | 105.01 | 469,500 | 105.01 | | 15-Oct-09 | 105.00 | 106.30 | 104.50 | 105.74 | 492,800 | 105.74 | | 14-Oct-09 | 102.89 | 106.31 | 102.60 | 105.95 | 838,300 | 105.95 | | 13-Oct-09 | 102.85 | 102.92 | 99.71 | 101.09 | 747,400 | 101.09 | | 12-Oct-09 | 102.22 | 103.71 | 101.50 | 102.74 | 948,200 | 102.74 | | 9-Oct-09 | 100.54 | 101.16 | 99.60 | 100.77 | 836,000 | 100.77 | | 8-Oct-09 | 101.54 | 101.66 | 99.85 | 100.48 | 797,900 | 100.48 | | 7-Oct-09 | 100.81 | 101.44 | 98.72 | 99.69 | 653,200 | 99.69 | | 6-Oct-09 | 100.68 | 101.91 | 99.10 | 100.62 | 689,700 | 100.62 | | 5-Oct-09 | 95.39 | 99.55 | 95.39 | 99.29 | 755,100 | 99.29 | | 2-Oct-09 | 94.04 | 95.50 | 92.76 | 95.20 | 1,174,500 | 95.20 | | 1-Oct-09 | 98.51 | 98.86 | 95.94 | 95.96 | 845,800 | 95.96 | | 30-Sep-09 | 98.54 | 100.50 | 96.19 | 98.54 | 902,500 | 98.54 | | 29-Sep-09 | 99.31 | 99.31 | 97.30 | 97.85 | 750,900 | 97.85 | | 28-Sep-09 | 98.87 | 99.73 | 97.39 | 98.78 | 815,100 | 98.78 | | 25-Sep-09 | 96.98 | 99.86 | 96.18 | 98.82 | 983,700 | 98.82 | | 24-Sep-09 | 101.33 | 101.33 | 96.64 | 97.51 | 1,027,000 | 97.51 | | 23-Sep-09 | 101.34 | 102.42 | 100.25 | 100.27 | 880,500 | 100.27 | | 22-Sep-09 | 99.00 | 101.72 | 98.99 | 100.86 | 729,700 | 100.86 | | 21-Sep-09 | 96.43 | 98.74 | 95.70 | 98.18 | 1,029,800 | 98.18 | | 21-Sep-09 | $ 0.27 Dividend | | 18-Sep-09 | 98.42 | 98.55 | 96.81 | 97.82 | 769,000 | 97.55 | | 17-Sep-09 | 98.39 | 99.42 | 97.23 | 97.79 | 683,700 | 97.52 | | 16-Sep-09 | 98.62 | 99.42 | 97.67 | 98.65 | 657,300 | 98.38 | | 15-Sep-09 | 97.82 | 98.71 | 96.16 | 98.19 | 896,900 | 97.92 | | 14-Sep-09 | 94.66 | 97.49 | 93.38 | 97.35 | 973,800 | 97.08 | | 11-Sep-09 | 96.11 | 97.49 | 94.75 | 95.17 | 872,500 | 94.91 | | 10-Sep-09 | 94.39 | 96.55 | 92.61 | 96.03 | 1,356,400 | 95.76 | | 9-Sep-09 | 90.70 | 94.39 | 90.20 | 93.81 | 1,579,900 | 93.55 | | 8-Sep-09 | 91.07 | 91.80 | 90.38 | 90.99 | 1,620,200 | 90.74 | | 4-Sep-09 | 87.04 | 89.77 | 86.35 | 89.60 | 1,101,800 | 89.35 | | 3-Sep-09 | 85.64 | 87.17 | 84.55 | 87.03 | 1,206,000 | 86.79 | | 2-Sep-09 | 83.38 | 85.37 | 81.74 | 84.87 | 1,408,600 | 84.64 | | 1-Sep-09 | 86.28 | 87.05 | 82.55 | 82.81 | 1,588,300 | 82.58 | | 31-Aug-09 | 87.62 | 88.01 | 85.67 | 86.25 | 971,400 | 86.01 | | 28-Aug-09 | 89.01 | 90.60 | 88.05 | 89.40 | 1,010,900 | 89.15 | | 27-Aug-09 | 88.02 | 88.90 | 85.50 | 88.50 | 1,698,800 | 88.26 | | 26-Aug-09 | 89.16 | 89.16 | 87.15 | 88.52 | 973,200 | 88.28 | | 25-Aug-09 | 90.47 | 91.17 | 88.56 | 89.53 | 1,294,300 | 89.28 | | 24-Aug-09 | 91.47 | 91.47 | 89.30 | 89.90 | 1,519,900 | 89.65 | | 21-Aug-09 | 89.70 | 91.47 | 88.80 | 91.12 | 1,308,900 | 90.87 | | 20-Aug-09 | 87.96 | 89.60 | 87.44 | 89.29 | 704,800 | 89.04 | | * Close price adjusted for dividends and splits. |
|