| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 35.45 | 36.67 | 35.33 | 36.46 | 36,367,100 | 36.46 | | 19-Nov-09 | 35.09 | 35.72 | 34.76 | 35.33 | 23,990,800 | 35.33 | | 18-Nov-09 | 34.27 | 35.40 | 34.08 | 35.14 | 28,191,300 | 35.14 | | 17-Nov-09 | 33.80 | 34.30 | 33.35 | 34.29 | 16,560,100 | 34.29 | | 16-Nov-09 | 33.98 | 34.35 | 33.52 | 33.81 | 25,097,500 | 33.81 | | 13-Nov-09 | 33.30 | 33.50 | 33.00 | 33.10 | 14,515,200 | 33.10 | | 12-Nov-09 | 33.04 | 33.47 | 32.86 | 32.98 | 14,098,800 | 32.98 | | 11-Nov-09 | 33.73 | 33.75 | 33.12 | 33.22 | 17,477,300 | 33.22 | | 10-Nov-09 | 33.51 | 33.74 | 33.33 | 33.61 | 15,865,000 | 33.61 | | 9-Nov-09 | 32.88 | 33.49 | 32.70 | 33.43 | 29,183,300 | 33.43 | | 6-Nov-09 | 32.61 | 32.95 | 32.22 | 32.59 | 19,844,600 | 32.59 | | 5-Nov-09 | 32.49 | 33.43 | 32.49 | 32.71 | 22,739,300 | 32.71 | | 4-Nov-09 | 31.33 | 32.85 | 31.25 | 32.64 | 36,210,200 | 32.64 | | 3-Nov-09 | 31.09 | 31.28 | 30.29 | 30.67 | 67,921,300 | 30.67 | | 2-Nov-09 | 31.12 | 31.50 | 30.96 | 31.26 | 21,390,500 | 31.26 | | 30-Oct-09 | 31.17 | 31.78 | 30.83 | 30.93 | 40,464,100 | 30.93 | | 29-Oct-09 | 32.03 | 32.03 | 30.90 | 31.31 | 40,933,700 | 31.31 | | 28-Oct-09 | 32.59 | 32.70 | 32.00 | 32.05 | 15,078,500 | 32.05 | | 27-Oct-09 | 32.59 | 32.90 | 32.17 | 32.43 | 18,769,600 | 32.43 | | 26-Oct-09 | 32.50 | 33.04 | 31.87 | 32.02 | 18,345,500 | 32.02 | | 23-Oct-09 | 32.76 | 32.95 | 32.18 | 32.43 | 17,126,100 | 32.43 | | 22-Oct-09 | 32.39 | 32.91 | 31.26 | 32.87 | 24,284,900 | 32.87 | | 21-Oct-09 | 33.75 | 33.80 | 32.61 | 32.68 | 24,232,100 | 32.68 | | 20-Oct-09 | 33.91 | 34.18 | 33.63 | 33.72 | 23,195,600 | 33.72 | | 19-Oct-09 | 33.11 | 33.83 | 33.11 | 33.73 | 27,989,800 | 33.73 | | 16-Oct-09 | 33.27 | 33.38 | 32.95 | 33.21 | 20,325,300 | 33.21 | | 15-Oct-09 | 32.82 | 33.40 | 32.62 | 33.30 | 22,403,600 | 33.30 | | 14-Oct-09 | 32.74 | 33.01 | 32.32 | 32.90 | 36,559,200 | 32.90 | | 13-Oct-09 | 32.74 | 32.95 | 32.35 | 32.42 | 20,185,500 | 32.42 | | 12-Oct-09 | 32.72 | 32.99 | 32.50 | 32.86 | 10,921,000 | 32.86 | | 9-Oct-09 | 32.46 | 32.68 | 32.33 | 32.56 | 11,355,300 | 32.56 | | 8-Oct-09 | 32.39 | 32.55 | 32.23 | 32.43 | 11,405,100 | 32.43 | | 7-Oct-09 | 32.39 | 32.48 | 31.94 | 32.19 | 11,588,100 | 32.19 | | 6-Oct-09 | 31.94 | 32.56 | 31.67 | 32.51 | 20,658,200 | 32.51 | | 5-Oct-09 | 31.42 | 31.80 | 31.18 | 31.77 | 17,467,300 | 31.77 | | 2-Oct-09 | 31.18 | 31.83 | 31.09 | 31.65 | 20,478,200 | 31.65 | | 1-Oct-09 | 31.74 | 31.80 | 31.03 | 31.18 | 17,170,700 | 31.18 | | 30-Sep-09 | 31.97 | 31.99 | 31.15 | 31.63 | 20,409,300 | 31.63 | | 29-Sep-09 | 32.02 | 32.22 | 31.68 | 31.85 | 14,091,600 | 31.85 | | 28-Sep-09 | 31.21 | 32.42 | 31.02 | 32.03 | 14,319,600 | 32.03 | | 25-Sep-09 | 30.91 | 31.71 | 30.91 | 31.25 | 21,109,200 | 31.25 | | 24-Sep-09 | 31.23 | 31.40 | 30.80 | 31.01 | 15,357,900 | 31.01 | | 23-Sep-09 | 31.39 | 31.60 | 31.16 | 31.33 | 20,513,200 | 31.33 | | 22-Sep-09 | 31.83 | 31.83 | 31.29 | 31.33 | 13,757,200 | 31.33 | | 21-Sep-09 | 31.79 | 32.08 | 31.60 | 31.82 | 13,559,400 | 31.82 | | 18-Sep-09 | 32.18 | 32.36 | 31.78 | 31.88 | 20,299,700 | 31.88 | | 17-Sep-09 | 32.03 | 32.37 | 31.71 | 32.01 | 15,192,200 | 32.01 | | 16-Sep-09 | 32.73 | 32.77 | 31.86 | 32.17 | 14,869,000 | 32.17 | | 15-Sep-09 | 32.82 | 32.92 | 32.60 | 32.70 | 15,279,200 | 32.70 | | 14-Sep-09 | 32.34 | 32.93 | 32.30 | 32.89 | 18,402,000 | 32.89 | | 11-Sep-09 | 32.15 | 32.62 | 31.92 | 32.54 | 14,408,500 | 32.54 | | 10-Sep-09 | 31.65 | 32.07 | 31.27 | 31.96 | 14,871,100 | 31.96 | | 9-Sep-09 | 31.10 | 31.62 | 30.89 | 31.55 | 12,422,500 | 31.55 | | 8-Sep-09 | 30.93 | 31.03 | 30.30 | 30.97 | 13,740,800 | 30.97 | | 4-Sep-09 | 30.45 | 30.70 | 30.21 | 30.70 | 12,160,600 | 30.70 | | 3-Sep-09 | 30.83 | 30.87 | 29.94 | 30.24 | 16,553,200 | 30.24 | | 2-Sep-09 | 31.37 | 31.40 | 30.75 | 30.81 | 13,588,600 | 30.81 | | 2-Sep-09 | $ 0.38 Dividend | | 1-Sep-09 | 32.29 | 32.53 | 31.66 | 31.79 | 16,070,100 | 31.41 | | 31-Aug-09 | 32.27 | 32.69 | 32.16 | 32.43 | 12,947,800 | 32.04 | | 28-Aug-09 | 32.92 | 32.92 | 32.12 | 32.32 | 12,061,500 | 31.93 | | 27-Aug-09 | 32.60 | 33.00 | 32.21 | 32.87 | 9,830,300 | 32.48 | | 26-Aug-09 | 32.82 | 32.98 | 32.47 | 32.68 | 9,960,000 | 32.29 | | 25-Aug-09 | 32.91 | 33.05 | 32.50 | 32.95 | 19,161,800 | 32.56 | | 24-Aug-09 | 32.99 | 33.00 | 32.31 | 32.50 | 13,575,600 | 32.11 | | 21-Aug-09 | 31.65 | 32.72 | 31.45 | 32.56 | 20,726,500 | 32.17 | | 20-Aug-09 | 31.64 | 31.64 | 30.98 | 31.34 | 15,424,200 | 30.97 | | * Close price adjusted for dividends and splits. |
|