| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Dec-09 | 612.93 | 619.52 | 612.27 | 618.48 | 858,700 | 618.48 | | 23-Dec-09 | 603.50 | 612.87 | 602.85 | 611.68 | 2,072,700 | 611.68 | | 22-Dec-09 | 601.34 | 601.50 | 598.85 | 601.12 | 1,880,800 | 601.12 | | 21-Dec-09 | 597.61 | 599.84 | 595.67 | 598.68 | 2,571,200 | 598.68 | | 18-Dec-09 | 596.03 | 598.93 | 595.00 | 596.42 | 3,531,500 | 596.42 | | 17-Dec-09 | 596.44 | 597.64 | 593.76 | 593.94 | 2,638,800 | 593.94 | | 16-Dec-09 | 598.60 | 600.37 | 596.64 | 597.76 | 2,809,400 | 597.76 | | 15-Dec-09 | 593.30 | 596.38 | 590.99 | 593.14 | 2,263,700 | 593.14 | | 14-Dec-09 | 595.35 | 597.31 | 592.61 | 595.73 | 1,913,400 | 595.73 | | 11-Dec-09 | 594.68 | 594.75 | 587.73 | 590.51 | 1,720,000 | 590.51 | | 10-Dec-09 | 590.44 | 594.71 | 590.41 | 591.50 | 1,668,300 | 591.50 | | 9-Dec-09 | 587.50 | 589.33 | 583.58 | 589.02 | 1,781,000 | 589.02 | | 8-Dec-09 | 583.50 | 590.66 | 582.00 | 587.05 | 1,524,000 | 587.05 | | 7-Dec-09 | 584.21 | 588.69 | 581.00 | 586.25 | 1,636,200 | 586.25 | | 4-Dec-09 | 593.02 | 594.83 | 579.18 | 585.01 | 2,513,600 | 585.01 | | 3-Dec-09 | 589.04 | 591.45 | 585.00 | 585.74 | 1,428,700 | 585.74 | | 2-Dec-09 | 591.00 | 593.01 | 586.22 | 587.51 | 1,663,200 | 587.51 | | 1-Dec-09 | 588.13 | 591.22 | 583.00 | 589.87 | 2,320,300 | 589.87 | | 30-Nov-09 | 580.63 | 583.67 | 577.11 | 583.00 | 1,725,100 | 583.00 | | 27-Nov-09 | 572.00 | 582.46 | 570.97 | 579.76 | 1,384,600 | 579.76 | | 25-Nov-09 | 586.41 | 587.06 | 582.69 | 585.74 | 1,461,200 | 585.74 | | 24-Nov-09 | 582.52 | 584.29 | 576.54 | 583.09 | 1,605,200 | 583.09 | | 23-Nov-09 | 576.49 | 586.60 | 575.86 | 582.35 | 2,547,500 | 582.35 | | 20-Nov-09 | 569.50 | 571.60 | 569.40 | 569.96 | 2,006,200 | 569.96 | | 19-Nov-09 | 573.77 | 574.00 | 570.00 | 572.99 | 2,168,000 | 572.99 | | 18-Nov-09 | 576.65 | 578.78 | 572.07 | 576.65 | 1,549,600 | 576.65 | | 17-Nov-09 | 574.87 | 577.50 | 573.72 | 577.49 | 1,916,700 | 577.49 | | 16-Nov-09 | 575.00 | 576.99 | 572.78 | 576.28 | 2,199,200 | 576.28 | | 13-Nov-09 | 569.29 | 572.51 | 566.61 | 572.05 | 1,666,800 | 572.05 | | 12-Nov-09 | 569.56 | 572.90 | 565.50 | 567.85 | 1,886,300 | 567.85 | | 11-Nov-09 | 570.48 | 573.50 | 565.86 | 570.56 | 2,319,700 | 570.56 | | 10-Nov-09 | 562.73 | 568.78 | 562.00 | 566.76 | 2,230,800 | 566.76 | | 9-Nov-09 | 555.45 | 562.58 | 554.23 | 562.51 | 2,649,900 | 562.51 | | 6-Nov-09 | 547.72 | 551.78 | 545.50 | 551.10 | 1,826,700 | 551.10 | | 5-Nov-09 | 543.49 | 549.77 | 542.66 | 548.65 | 1,847,700 | 548.65 | | 4-Nov-09 | 540.80 | 545.50 | 536.42 | 540.33 | 2,332,700 | 540.33 | | 3-Nov-09 | 530.01 | 537.50 | 528.30 | 537.29 | 2,380,200 | 537.29 | | 2-Nov-09 | 537.08 | 539.46 | 528.24 | 533.99 | 3,202,100 | 533.99 | | 30-Oct-09 | 550.00 | 550.17 | 534.24 | 536.12 | 3,468,500 | 536.12 | | 29-Oct-09 | 543.01 | 551.83 | 541.00 | 551.05 | 2,522,600 | 551.05 | | 28-Oct-09 | 547.87 | 550.00 | 538.25 | 540.30 | 2,567,800 | 540.30 | | 27-Oct-09 | 550.97 | 554.56 | 544.16 | 548.29 | 3,216,500 | 548.29 | | 26-Oct-09 | 555.75 | 561.64 | 550.89 | 554.21 | 2,970,400 | 554.21 | | 23-Oct-09 | 555.25 | 557.89 | 551.20 | 553.69 | 2,392,700 | 553.69 | | 22-Oct-09 | 550.00 | 555.00 | 548.00 | 554.09 | 2,336,500 | 554.09 | | 21-Oct-09 | 549.91 | 559.35 | 549.00 | 551.10 | 3,670,600 | 551.10 | | 20-Oct-09 | 551.64 | 552.95 | 540.70 | 551.72 | 4,043,700 | 551.72 | | 19-Oct-09 | 552.69 | 553.60 | 548.73 | 552.09 | 3,217,900 | 552.09 | | 16-Oct-09 | 547.33 | 554.75 | 544.53 | 549.85 | 8,841,900 | 549.85 | | 15-Oct-09 | 533.75 | 536.90 | 527.27 | 529.91 | 6,100,400 | 529.91 | | 14-Oct-09 | 532.46 | 535.58 | 530.00 | 535.32 | 3,258,400 | 535.32 | | 13-Oct-09 | 524.39 | 527.46 | 521.38 | 526.11 | 3,037,400 | 526.11 | | 12-Oct-09 | 523.42 | 525.76 | 519.32 | 524.04 | 3,322,200 | 524.04 | | 9-Oct-09 | 516.65 | 521.51 | 514.50 | 516.25 | 2,738,100 | 516.25 | | 8-Oct-09 | 519.57 | 523.25 | 513.34 | 514.18 | 4,303,800 | 514.18 | | 7-Oct-09 | 499.00 | 518.99 | 497.81 | 517.54 | 4,874,200 | 517.54 | | 6-Oct-09 | 491.70 | 499.37 | 491.70 | 498.74 | 2,732,300 | 498.74 | | 5-Oct-09 | 487.65 | 492.43 | 483.34 | 488.52 | 2,144,600 | 488.52 | | 2-Oct-09 | 483.74 | 491.74 | 482.60 | 484.58 | 2,600,800 | 484.58 | | 1-Oct-09 | 493.00 | 496.47 | 487.00 | 487.20 | 2,813,200 | 487.20 | | 30-Sep-09 | 500.00 | 500.14 | 487.24 | 495.85 | 3,141,700 | 495.85 | | 29-Sep-09 | 499.53 | 499.75 | 493.01 | 498.53 | 2,099,200 | 498.53 | | 28-Sep-09 | 494.84 | 501.50 | 493.30 | 498.53 | 1,839,300 | 498.53 | | 25-Sep-09 | 494.29 | 499.93 | 492.00 | 492.48 | 2,049,600 | 492.48 | | 24-Sep-09 | 500.47 | 501.41 | 493.00 | 496.77 | 2,527,600 | 496.77 | | 23-Sep-09 | 500.78 | 507.00 | 497.71 | 498.46 | 2,704,200 | 498.46 | | * Close price adjusted for dividends and splits. |
|