| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 127.70 | 128.94 | 127.65 | 128.20 | 7,003,500 | 128.20 | | 20-Nov-09 | 127.17 | 127.69 | 126.46 | 126.96 | 5,354,200 | 126.96 | | 19-Nov-09 | 127.28 | 127.84 | 126.51 | 127.54 | 5,308,400 | 127.54 | | 18-Nov-09 | 128.05 | 128.35 | 127.55 | 128.15 | 3,970,100 | 128.15 | | 17-Nov-09 | 127.43 | 128.65 | 127.40 | 128.63 | 1,027,500 | 128.63 | | 16-Nov-09 | 127.17 | 128.24 | 127.03 | 128.21 | 7,822,500 | 128.21 | | 13-Nov-09 | 126.41 | 127.80 | 126.27 | 127.03 | 4,979,700 | 127.03 | | 12-Nov-09 | 126.61 | 127.65 | 126.11 | 126.26 | 5,345,400 | 126.26 | | 11-Nov-09 | 126.55 | 127.30 | 125.94 | 127.19 | 6,530,800 | 127.19 | | 10-Nov-09 | 125.30 | 127.05 | 125.17 | 126.91 | 6,444,500 | 126.91 | | 9-Nov-09 | 123.92 | 126.00 | 123.49 | 126.00 | 7,764,600 | 126.00 | | 6-Nov-09 | 122.51 | 123.49 | 122.23 | 123.49 | 4,979,600 | 123.49 | | 6-Nov-09 | $ 0.55 Dividend | | 5-Nov-09 | 122.12 | 123.50 | 122.00 | 123.10 | 6,701,800 | 122.55 | | 4-Nov-09 | 121.46 | 122.50 | 121.16 | 121.29 | 6,353,300 | 120.75 | | 3-Nov-09 | 119.53 | 121.19 | 119.53 | 121.16 | 5,706,800 | 120.62 | | 2-Nov-09 | 120.77 | 121.93 | 119.50 | 120.56 | 7,049,400 | 120.02 | | 30-Oct-09 | 122.63 | 123.25 | 120.48 | 120.61 | 7,711,700 | 120.07 | | 29-Oct-09 | 122.15 | 123.03 | 121.60 | 122.87 | 6,309,400 | 122.32 | | 28-Oct-09 | 120.47 | 121.68 | 119.87 | 121.50 | 8,780,400 | 120.96 | | 27-Oct-09 | 120.18 | 122.14 | 119.15 | 120.65 | 9,445,400 | 120.11 | | 26-Oct-09 | 120.61 | 122.44 | 119.55 | 120.11 | 6,538,500 | 119.57 | | 23-Oct-09 | 122.95 | 123.06 | 120.00 | 120.36 | 6,799,200 | 119.82 | | 22-Oct-09 | 120.75 | 123.00 | 120.34 | 122.69 | 6,027,000 | 122.14 | | 21-Oct-09 | 122.18 | 124.11 | 120.86 | 120.87 | 7,171,000 | 120.33 | | 20-Oct-09 | 123.36 | 123.50 | 121.50 | 122.82 | 8,780,700 | 122.27 | | 19-Oct-09 | 121.76 | 123.36 | 121.61 | 123.06 | 7,514,100 | 122.51 | | 16-Oct-09 | 123.15 | 123.70 | 121.25 | 121.64 | 19,216,900 | 121.10 | | 15-Oct-09 | 127.56 | 128.00 | 126.32 | 127.98 | 11,904,600 | 127.41 | | 14-Oct-09 | 127.71 | 128.61 | 126.60 | 128.35 | 9,545,500 | 127.78 | | 13-Oct-09 | 126.22 | 127.39 | 126.20 | 127.02 | 7,581,300 | 126.45 | | 12-Oct-09 | 125.44 | 127.10 | 125.20 | 127.04 | 7,730,500 | 126.47 | | 9-Oct-09 | 122.43 | 126.00 | 122.30 | 125.93 | 13,123,100 | 125.37 | | 8-Oct-09 | 122.52 | 122.98 | 121.85 | 122.29 | 6,498,000 | 121.74 | | 7-Oct-09 | 121.12 | 122.85 | 120.94 | 122.78 | 5,872,000 | 122.23 | | 6-Oct-09 | 120.39 | 121.59 | 120.22 | 121.35 | 6,659,100 | 120.81 | | 5-Oct-09 | 118.90 | 120.18 | 118.13 | 119.75 | 5,673,300 | 119.21 | | 2-Oct-09 | 117.40 | 119.66 | 117.26 | 119.02 | 7,581,900 | 118.49 | | 1-Oct-09 | 119.39 | 119.61 | 117.56 | 117.90 | 7,067,500 | 117.37 | | 30-Sep-09 | 119.18 | 120.00 | 117.55 | 119.61 | 7,733,300 | 119.08 | | 29-Sep-09 | 119.36 | 119.94 | 118.60 | 118.81 | 6,748,800 | 118.28 | | 28-Sep-09 | 120.52 | 122.00 | 118.94 | 119.33 | 8,248,600 | 118.80 | | 25-Sep-09 | 120.27 | 121.65 | 120.10 | 121.08 | 5,187,900 | 120.54 | | 24-Sep-09 | 120.69 | 121.65 | 120.40 | 120.94 | 5,426,800 | 120.40 | | 23-Sep-09 | 121.26 | 122.74 | 120.71 | 120.82 | 5,538,100 | 120.28 | | 22-Sep-09 | 122.09 | 122.11 | 120.98 | 121.61 | 5,564,700 | 121.07 | | 21-Sep-09 | 121.03 | 122.08 | 120.88 | 121.57 | 4,515,100 | 121.03 | | 18-Sep-09 | 122.45 | 122.88 | 121.62 | 122.11 | 9,935,800 | 121.56 | | 17-Sep-09 | 121.14 | 122.78 | 121.05 | 121.88 | 8,392,600 | 121.34 | | 16-Sep-09 | 119.50 | 122.00 | 119.30 | 121.82 | 11,236,700 | 121.28 | | 15-Sep-09 | 118.78 | 119.45 | 118.16 | 119.35 | 6,536,000 | 118.82 | | 14-Sep-09 | 117.00 | 118.99 | 116.94 | 118.88 | 4,758,600 | 118.35 | | 11-Sep-09 | 117.80 | 119.25 | 117.47 | 118.05 | 5,893,700 | 117.52 | | 10-Sep-09 | 116.99 | 117.83 | 116.75 | 117.67 | 4,889,400 | 117.14 | | 9-Sep-09 | 117.03 | 117.67 | 116.16 | 116.76 | 5,248,100 | 116.24 | | 8-Sep-09 | 117.94 | 118.17 | 116.63 | 117.16 | 5,797,500 | 116.64 | | 4-Sep-09 | 116.58 | 117.50 | 116.21 | 117.46 | 3,451,700 | 116.94 | | 3-Sep-09 | 116.55 | 116.73 | 115.15 | 116.33 | 4,936,200 | 115.81 | | 2-Sep-09 | 116.34 | 117.24 | 116.00 | 116.09 | 5,178,800 | 115.57 | | 1-Sep-09 | 117.67 | 118.93 | 116.50 | 116.69 | 6,303,800 | 116.17 | | 31-Aug-09 | 117.10 | 118.06 | 116.92 | 118.05 | 5,439,400 | 117.52 | | 28-Aug-09 | 120.10 | 120.23 | 117.77 | 118.22 | 6,235,700 | 117.69 | | 27-Aug-09 | 118.73 | 119.59 | 117.85 | 119.43 | 4,356,900 | 118.90 | | 26-Aug-09 | 118.64 | 119.85 | 117.51 | 119.47 | 4,515,500 | 118.94 | | 25-Aug-09 | 119.25 | 120.15 | 118.71 | 118.83 | 4,652,200 | 118.30 | | 24-Aug-09 | 119.92 | 120.88 | 119.10 | 119.32 | 6,363,400 | 118.79 | | 21-Aug-09 | 119.65 | 120.01 | 118.55 | 119.90 | 8,306,800 | 119.36 | | * Close price adjusted for dividends and splits. |
|