| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 110.72 | 111.74 | 110.60 | 110.82 | 147,968,500 | 110.82 | | 20-Nov-09 | 109.25 | 109.76 | 109.01 | 109.43 | 134,196,000 | 109.43 | | 19-Nov-09 | 110.51 | 111.31 | 109.13 | 109.82 | 208,734,600 | 109.82 | | 18-Nov-09 | 111.26 | 111.43 | 110.57 | 111.27 | 156,486,800 | 111.27 | | 17-Nov-09 | 110.92 | 111.39 | 110.50 | 111.34 | 147,134,100 | 111.34 | | 16-Nov-09 | 110.38 | 111.69 | 110.32 | 111.21 | 210,922,200 | 111.21 | | 13-Nov-09 | 109.31 | 110.09 | 108.75 | 109.62 | 150,963,000 | 109.62 | | 12-Nov-09 | 110.00 | 110.57 | 108.75 | 109.03 | 157,144,500 | 109.03 | | 11-Nov-09 | 110.31 | 110.82 | 109.62 | 110.15 | 169,466,200 | 110.15 | | 10-Nov-09 | 109.31 | 109.93 | 108.97 | 109.59 | 171,899,800 | 109.59 | | 9-Nov-09 | 107.95 | 109.63 | 107.87 | 109.57 | 159,495,700 | 109.57 | | 6-Nov-09 | 106.26 | 107.40 | 106.05 | 107.13 | 170,954,100 | 107.13 | | 5-Nov-09 | 105.66 | 106.88 | 105.44 | 106.85 | 180,015,300 | 106.85 | | 4-Nov-09 | 105.51 | 106.33 | 104.65 | 104.92 | 247,996,700 | 104.92 | | 3-Nov-09 | 103.74 | 104.80 | 103.54 | 104.65 | 228,362,600 | 104.65 | | 2-Nov-09 | 104.13 | 105.41 | 103.08 | 104.32 | 254,222,900 | 104.32 | | 30-Oct-09 | 106.30 | 106.62 | 103.44 | 103.56 | 325,608,100 | 103.56 | | 29-Oct-09 | 105.19 | 106.86 | 104.94 | 106.65 | 198,110,600 | 106.65 | | 28-Oct-09 | 106.15 | 106.48 | 104.35 | 104.41 | 248,821,400 | 104.41 | | 27-Oct-09 | 107.03 | 107.39 | 106.16 | 106.42 | 253,266,300 | 106.42 | | 26-Oct-09 | 108.20 | 109.31 | 106.61 | 106.91 | 242,028,200 | 106.91 | | 23-Oct-09 | 109.69 | 109.76 | 107.63 | 108.08 | 240,033,200 | 108.08 | | 22-Oct-09 | 108.19 | 109.68 | 107.50 | 109.33 | 238,444,000 | 109.33 | | 21-Oct-09 | 109.04 | 110.31 | 108.15 | 108.23 | 225,379,300 | 108.23 | | 20-Oct-09 | 109.95 | 109.99 | 108.68 | 109.21 | 180,921,100 | 109.21 | | 19-Oct-09 | 109.07 | 110.13 | 108.73 | 109.79 | 159,530,400 | 109.79 | | 16-Oct-09 | 108.80 | 109.27 | 108.23 | 108.89 | 192,069,400 | 108.89 | | 15-Oct-09 | 108.78 | 109.71 | 108.73 | 109.71 | 173,873,600 | 109.71 | | 14-Oct-09 | 108.72 | 109.42 | 107.42 | 109.31 | 191,421,600 | 109.31 | | 13-Oct-09 | 107.39 | 107.71 | 106.76 | 107.46 | 157,692,700 | 107.46 | | 12-Oct-09 | 107.76 | 108.09 | 107.28 | 107.68 | 118,031,000 | 107.68 | | 9-Oct-09 | 106.64 | 107.26 | 106.36 | 107.26 | 135,008,300 | 107.26 | | 8-Oct-09 | 106.55 | 107.17 | 105.85 | 106.61 | 183,305,800 | 106.61 | | 7-Oct-09 | 105.27 | 105.91 | 105.07 | 105.80 | 159,200,300 | 105.80 | | 6-Oct-09 | 104.77 | 106.11 | 104.71 | 105.51 | 202,491,100 | 105.51 | | 5-Oct-09 | 102.90 | 104.32 | 102.60 | 104.02 | 149,875,000 | 104.02 | | 2-Oct-09 | 102.02 | 103.10 | 101.99 | 102.49 | 224,748,800 | 102.49 | | 1-Oct-09 | 103.00 | 105.73 | 102.95 | 102.97 | 281,840,600 | 102.97 | | 30-Sep-09 | 106.36 | 106.46 | 104.62 | 105.59 | 254,383,000 | 105.59 | | 29-Sep-09 | 106.51 | 107.02 | 105.78 | 106.00 | 133,733,900 | 106.00 | | 28-Sep-09 | 104.85 | 106.55 | 104.83 | 106.32 | 118,285,800 | 106.32 | | 25-Sep-09 | 104.78 | 105.36 | 104.09 | 104.45 | 204,059,000 | 104.45 | | 24-Sep-09 | 106.41 | 106.64 | 104.55 | 105.01 | 228,636,800 | 105.01 | | 23-Sep-09 | 107.32 | 108.03 | 105.99 | 106.18 | 225,947,400 | 106.18 | | 22-Sep-09 | 107.08 | 107.37 | 106.60 | 107.07 | 143,126,700 | 107.07 | | 21-Sep-09 | 105.89 | 107.00 | 105.66 | 106.45 | 151,892,000 | 106.45 | | 18-Sep-09 | 107.15 | 107.16 | 106.36 | 106.72 | 153,799,100 | 106.72 | | 18-Sep-09 | $ 0.508 Dividend | | 17-Sep-09 | 107.17 | 108.06 | 106.57 | 107.16 | 229,170,900 | 106.65 | | 16-Sep-09 | 106.10 | 107.34 | 105.73 | 107.32 | 206,406,300 | 106.81 | | 15-Sep-09 | 105.45 | 106.11 | 104.76 | 105.72 | 196,795,900 | 105.22 | | 14-Sep-09 | 103.88 | 105.46 | 103.15 | 105.28 | 149,593,800 | 104.78 | | 11-Sep-09 | 104.99 | 105.30 | 104.28 | 104.77 | 152,360,100 | 104.27 | | 10-Sep-09 | 103.80 | 104.86 | 103.22 | 104.79 | 162,902,400 | 104.29 | | 9-Sep-09 | 103.12 | 104.08 | 102.80 | 103.73 | 154,612,500 | 103.24 | | 8-Sep-09 | 103.00 | 103.05 | 102.39 | 102.94 | 132,909,100 | 102.45 | | 4-Sep-09 | 100.85 | 102.09 | 100.55 | 102.06 | 142,687,900 | 101.58 | | 3-Sep-09 | 100.40 | 100.77 | 99.59 | 100.65 | 143,572,300 | 100.17 | | 2-Sep-09 | 99.78 | 100.44 | 99.57 | 99.82 | 171,805,000 | 99.35 | | 1-Sep-09 | 101.95 | 103.24 | 99.99 | 100.20 | 321,276,800 | 99.72 | | 31-Aug-09 | 102.37 | 102.58 | 101.79 | 102.46 | 176,051,600 | 101.97 | | 28-Aug-09 | 104.23 | 104.35 | 102.67 | 103.38 | 147,024,400 | 102.89 | | 27-Aug-09 | 103.11 | 103.72 | 101.94 | 103.40 | 196,230,100 | 102.91 | | 26-Aug-09 | 102.84 | 103.64 | 102.49 | 103.17 | 194,620,700 | 102.68 | | 25-Aug-09 | 103.37 | 104.26 | 102.94 | 103.16 | 215,310,600 | 102.67 | | 24-Aug-09 | 103.39 | 103.95 | 102.59 | 102.96 | 191,279,000 | 102.47 | | 21-Aug-09 | 101.82 | 103.13 | 101.62 | 102.97 | 224,605,000 | 102.48 | | * Close price adjusted for dividends and splits. |
|