| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 77.91 | 79.20 | 77.91 | 78.32 | 762,200 | 78.32 | | 20-Nov-09 | 76.81 | 77.76 | 76.81 | 77.53 | 745,100 | 77.53 | | 19-Nov-09 | 78.00 | 78.11 | 76.80 | 77.28 | 662,100 | 77.28 | | 18-Nov-09 | 79.43 | 79.43 | 78.18 | 78.30 | 706,500 | 78.30 | | 17-Nov-09 | 79.20 | 79.43 | 78.64 | 79.34 | 581,600 | 79.34 | | 16-Nov-09 | 77.99 | 79.37 | 77.66 | 79.12 | 770,500 | 79.12 | | 13-Nov-09 | 77.23 | 77.92 | 76.70 | 77.65 | 571,300 | 77.65 | | 13-Nov-09 | $ 0.35 Dividend | | 12-Nov-09 | 77.45 | 77.99 | 77.18 | 77.31 | 577,800 | 76.96 | | 11-Nov-09 | 77.05 | 77.80 | 77.05 | 77.61 | 786,500 | 77.26 | | 10-Nov-09 | 77.18 | 77.47 | 76.84 | 76.94 | 766,500 | 76.59 | | 9-Nov-09 | 78.18 | 78.18 | 76.94 | 77.24 | 1,474,200 | 76.89 | | 6-Nov-09 | 75.96 | 76.64 | 75.50 | 76.40 | 862,900 | 76.05 | | 5-Nov-09 | 74.07 | 76.06 | 74.07 | 76.06 | 867,300 | 75.72 | | 4-Nov-09 | 72.91 | 74.95 | 72.91 | 73.88 | 1,135,600 | 73.55 | | 3-Nov-09 | 72.95 | 73.94 | 72.55 | 73.94 | 1,008,600 | 73.61 | | 2-Nov-09 | 72.75 | 73.67 | 72.71 | 73.50 | 1,179,100 | 73.17 | | 30-Oct-09 | 73.28 | 73.51 | 72.26 | 72.29 | 1,284,800 | 71.96 | | 29-Oct-09 | 73.36 | 73.76 | 72.29 | 73.56 | 1,456,700 | 73.23 | | 28-Oct-09 | 73.35 | 74.44 | 72.27 | 73.06 | 1,364,100 | 72.73 | | 27-Oct-09 | 77.07 | 77.07 | 73.83 | 73.90 | 1,619,200 | 73.57 | | 26-Oct-09 | 74.49 | 75.70 | 73.89 | 74.16 | 1,253,500 | 73.82 | | 23-Oct-09 | 76.02 | 76.10 | 74.09 | 74.42 | 1,082,400 | 74.08 | | 22-Oct-09 | 74.11 | 75.79 | 73.56 | 75.74 | 977,700 | 75.40 | | 21-Oct-09 | 75.69 | 76.45 | 74.33 | 74.36 | 892,100 | 74.02 | | 20-Oct-09 | 77.03 | 77.03 | 75.50 | 75.87 | 924,200 | 75.53 | | 19-Oct-09 | 76.72 | 77.25 | 76.31 | 77.01 | 830,000 | 76.66 | | 16-Oct-09 | 75.28 | 76.98 | 75.17 | 76.51 | 794,600 | 76.16 | | 15-Oct-09 | 75.97 | 75.98 | 75.15 | 75.96 | 1,232,800 | 75.62 | | 14-Oct-09 | 76.16 | 76.35 | 75.58 | 76.14 | 614,900 | 75.80 | | 13-Oct-09 | 75.76 | 76.00 | 74.99 | 75.35 | 813,500 | 75.01 | | 12-Oct-09 | 76.69 | 76.98 | 75.16 | 75.83 | 1,126,100 | 75.49 | | 9-Oct-09 | 76.50 | 77.02 | 75.87 | 76.72 | 1,045,300 | 76.37 | | 8-Oct-09 | 75.63 | 76.58 | 75.09 | 76.25 | 3,482,300 | 75.90 | | 7-Oct-09 | 78.53 | 78.53 | 77.51 | 77.94 | 751,100 | 77.59 | | 6-Oct-09 | 77.52 | 78.90 | 77.35 | 78.78 | 875,000 | 78.42 | | 5-Oct-09 | 76.85 | 77.37 | 76.14 | 77.08 | 555,900 | 76.73 | | 2-Oct-09 | 76.97 | 77.58 | 76.14 | 76.41 | 1,192,400 | 76.06 | | 1-Oct-09 | 80.00 | 80.19 | 77.73 | 77.83 | 1,156,400 | 77.48 | | 30-Sep-09 | 81.32 | 81.32 | 79.78 | 80.32 | 1,027,200 | 79.96 | | 29-Sep-09 | 80.28 | 81.50 | 80.00 | 81.15 | 1,058,200 | 80.78 | | 28-Sep-09 | 79.15 | 80.15 | 79.01 | 79.99 | 892,400 | 79.63 | | 25-Sep-09 | 78.91 | 79.51 | 78.72 | 78.92 | 846,100 | 78.56 | | 24-Sep-09 | 78.28 | 79.63 | 78.00 | 78.92 | 1,575,100 | 78.56 | | 23-Sep-09 | 80.74 | 81.36 | 80.17 | 80.23 | 957,700 | 79.87 | | 22-Sep-09 | 81.80 | 81.80 | 81.00 | 81.15 | 739,200 | 80.78 | | 21-Sep-09 | 80.33 | 81.92 | 80.33 | 81.39 | 709,000 | 81.02 | | 18-Sep-09 | 81.66 | 82.65 | 81.66 | 82.19 | 1,481,100 | 81.82 | | 17-Sep-09 | 79.72 | 81.95 | 79.17 | 81.63 | 1,461,400 | 81.26 | | 16-Sep-09 | 79.20 | 80.00 | 78.64 | 79.76 | 816,200 | 79.40 | | 15-Sep-09 | 77.82 | 79.37 | 77.55 | 79.24 | 977,800 | 78.88 | | 14-Sep-09 | 77.37 | 78.07 | 77.37 | 77.84 | 771,900 | 77.49 | | 11-Sep-09 | 77.80 | 78.36 | 77.42 | 77.95 | 745,600 | 77.60 | | 10-Sep-09 | 77.24 | 77.84 | 76.46 | 77.76 | 905,400 | 77.41 | | 9-Sep-09 | 76.65 | 77.20 | 76.54 | 76.87 | 1,240,100 | 76.52 | | 8-Sep-09 | 76.90 | 76.97 | 76.35 | 76.75 | 1,243,300 | 76.40 | | 4-Sep-09 | 75.68 | 76.54 | 75.00 | 76.52 | 715,000 | 76.17 | | 3-Sep-09 | 75.15 | 75.54 | 74.27 | 75.30 | 1,135,800 | 74.96 | | 2-Sep-09 | 74.52 | 75.33 | 74.24 | 74.97 | 1,312,000 | 74.63 | | 1-Sep-09 | 74.19 | 75.05 | 74.17 | 74.80 | 1,602,200 | 74.46 | | 31-Aug-09 | 73.62 | 74.52 | 73.32 | 74.40 | 910,500 | 74.06 | | 28-Aug-09 | 75.42 | 75.42 | 73.98 | 74.28 | 807,700 | 73.94 | | 27-Aug-09 | 75.11 | 75.29 | 74.10 | 74.93 | 956,100 | 74.59 | | 26-Aug-09 | 74.91 | 74.91 | 73.85 | 74.34 | 844,600 | 74.00 | | 25-Aug-09 | 75.25 | 75.50 | 74.74 | 74.89 | 724,000 | 74.55 | | 24-Aug-09 | 74.95 | 75.03 | 74.32 | 74.91 | 496,800 | 74.57 | | 21-Aug-09 | 74.24 | 75.00 | 73.77 | 74.76 | 989,800 | 74.42 | | * Close price adjusted for dividends and splits. |
|