| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 64.49 | 64.49 | 62.43 | 63.10 | 1,325,900 | 63.10 | | 8-Feb-10 | 65.05 | 65.44 | 63.42 | 63.58 | 659,000 | 63.58 | | 5-Feb-10 | 63.88 | 65.21 | 63.36 | 65.02 | 612,600 | 65.02 | | 4-Feb-10 | 66.19 | 66.42 | 63.62 | 63.73 | 1,122,200 | 63.73 | | 3-Feb-10 | 67.49 | 67.81 | 66.29 | 66.75 | 451,500 | 66.75 | | 2-Feb-10 | 66.21 | 67.94 | 65.59 | 67.81 | 1,016,300 | 67.81 | | 1-Feb-10 | 64.83 | 65.96 | 64.63 | 65.88 | 680,600 | 65.88 | | 29-Jan-10 | 64.92 | 65.40 | 64.24 | 64.38 | 653,900 | 64.38 | | 28-Jan-10 | 65.21 | 65.26 | 63.68 | 64.54 | 537,800 | 64.54 | | 27-Jan-10 | 65.07 | 65.62 | 64.20 | 65.07 | 660,600 | 65.07 | | 26-Jan-10 | 65.36 | 66.49 | 65.06 | 65.37 | 452,600 | 65.37 | | 25-Jan-10 | 66.09 | 66.22 | 64.47 | 65.63 | 597,100 | 65.63 | | 22-Jan-10 | 66.86 | 67.80 | 65.33 | 65.50 | 730,100 | 65.50 | | 21-Jan-10 | 68.45 | 68.92 | 66.83 | 66.98 | 810,300 | 66.98 | | 20-Jan-10 | 68.56 | 68.81 | 68.09 | 68.36 | 665,900 | 68.36 | | 19-Jan-10 | 67.55 | 69.60 | 67.27 | 69.26 | 943,600 | 69.26 | | 15-Jan-10 | 66.94 | 67.70 | 66.38 | 67.59 | 916,500 | 67.59 | | 14-Jan-10 | 67.29 | 67.47 | 66.59 | 67.05 | 522,800 | 67.05 | | 13-Jan-10 | 66.31 | 67.53 | 66.14 | 67.32 | 737,000 | 67.32 | | 12-Jan-10 | 66.68 | 67.00 | 65.31 | 66.01 | 763,400 | 66.01 | | 11-Jan-10 | 66.90 | 67.22 | 66.65 | 67.16 | 373,900 | 67.16 | | 8-Jan-10 | 66.59 | 66.75 | 65.49 | 66.33 | 770,900 | 66.33 | | 7-Jan-10 | 66.55 | 67.49 | 65.88 | 66.75 | 689,700 | 66.75 | | 6-Jan-10 | 67.00 | 67.56 | 66.12 | 66.77 | 578,300 | 66.77 | | 5-Jan-10 | 66.57 | 67.03 | 65.48 | 66.95 | 778,800 | 66.95 | | 4-Jan-10 | 68.06 | 68.35 | 66.47 | 67.03 | 662,400 | 67.03 | | 31-Dec-09 | 68.81 | 69.63 | 67.52 | 67.72 | 484,400 | 67.72 | | 30-Dec-09 | 68.47 | 68.74 | 67.64 | 68.50 | 276,300 | 68.50 | | 30-Dec-09 | $ 0.66 Dividend | | 29-Dec-09 | 70.66 | 71.12 | 69.07 | 69.23 | 332,800 | 68.57 | | 28-Dec-09 | 70.35 | 71.92 | 70.18 | 70.49 | 531,500 | 69.82 | | 24-Dec-09 | 69.98 | 70.22 | 69.69 | 70.16 | 206,100 | 69.49 | | 23-Dec-09 | 68.54 | 70.33 | 68.54 | 69.84 | 623,000 | 69.17 | | 22-Dec-09 | 67.33 | 68.46 | 67.25 | 68.45 | 512,200 | 67.80 | | 21-Dec-09 | 66.39 | 67.34 | 66.25 | 67.29 | 490,100 | 66.65 | | 18-Dec-09 | 64.36 | 66.20 | 64.10 | 66.13 | 1,011,100 | 65.50 | | 17-Dec-09 | 64.74 | 64.80 | 63.67 | 64.10 | 641,300 | 63.49 | | 16-Dec-09 | 65.43 | 65.66 | 64.62 | 64.95 | 496,500 | 64.33 | | 15-Dec-09 | 65.84 | 66.08 | 64.81 | 65.00 | 428,800 | 64.38 | | 14-Dec-09 | 65.70 | 66.28 | 64.86 | 66.19 | 482,300 | 65.56 | | 11-Dec-09 | 65.33 | 65.66 | 64.76 | 65.53 | 432,000 | 64.91 | | 10-Dec-09 | 65.16 | 65.27 | 64.50 | 65.00 | 393,400 | 64.38 | | 9-Dec-09 | 64.60 | 65.23 | 64.39 | 64.66 | 601,300 | 64.04 | | 8-Dec-09 | 64.59 | 65.64 | 64.00 | 64.62 | 558,900 | 64.00 | | 7-Dec-09 | 65.66 | 66.20 | 64.26 | 64.76 | 495,000 | 64.14 | | 4-Dec-09 | 65.56 | 66.77 | 64.54 | 65.86 | 846,100 | 65.23 | | 3-Dec-09 | 65.50 | 66.48 | 64.53 | 64.79 | 762,800 | 64.17 | | 2-Dec-09 | 64.67 | 65.75 | 64.40 | 65.14 | 793,200 | 64.52 | | 1-Dec-09 | 64.61 | 65.09 | 63.68 | 64.46 | 821,500 | 63.85 | | 30-Nov-09 | 61.92 | 64.37 | 61.77 | 64.32 | 1,252,500 | 63.71 | | 27-Nov-09 | 62.00 | 63.30 | 61.65 | 62.14 | 390,200 | 61.55 | | 25-Nov-09 | 63.62 | 64.28 | 63.33 | 63.49 | 648,600 | 62.88 | | 24-Nov-09 | 63.98 | 64.20 | 63.13 | 63.52 | 698,600 | 62.91 | | 23-Nov-09 | 65.36 | 66.14 | 64.00 | 64.52 | 870,600 | 63.90 | | 20-Nov-09 | 64.53 | 64.94 | 63.80 | 64.56 | 896,700 | 63.94 | | 19-Nov-09 | 65.55 | 65.72 | 64.51 | 65.03 | 851,400 | 64.41 | | 18-Nov-09 | 65.05 | 66.35 | 65.04 | 66.18 | 881,000 | 65.55 | | 17-Nov-09 | 66.61 | 66.84 | 64.83 | 64.86 | 861,500 | 64.24 | | 16-Nov-09 | 65.88 | 67.54 | 65.88 | 66.80 | 687,600 | 66.16 | | 13-Nov-09 | 66.00 | 66.21 | 64.90 | 65.63 | 840,900 | 65.00 | | 12-Nov-09 | 66.05 | 66.83 | 65.67 | 65.89 | 968,900 | 65.26 | | 11-Nov-09 | 66.65 | 66.95 | 65.34 | 66.19 | 1,032,600 | 65.56 | | 10-Nov-09 | 66.43 | 66.76 | 64.82 | 65.87 | 1,008,000 | 65.24 | | 9-Nov-09 | 63.89 | 67.04 | 63.89 | 66.98 | 1,416,800 | 66.34 | | 6-Nov-09 | 63.89 | 64.39 | 63.03 | 63.42 | 995,000 | 62.82 | | 5-Nov-09 | 63.40 | 64.61 | 62.09 | 64.34 | 1,782,400 | 63.73 | | 4-Nov-09 | 61.89 | 62.69 | 60.66 | 60.68 | 1,458,000 | 60.10 | | * Close price adjusted for dividends and splits. |
|