| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 46.31 | 46.50 | 45.76 | 45.83 | 4,290,500 | 45.83 | | 20-Nov-09 | 45.87 | 46.28 | 45.52 | 45.84 | 4,291,700 | 45.84 | | 19-Nov-09 | 45.68 | 45.98 | 45.13 | 45.74 | 3,253,800 | 45.74 | | 18-Nov-09 | 45.53 | 46.15 | 45.42 | 46.03 | 3,542,300 | 46.03 | | 17-Nov-09 | 45.90 | 46.10 | 45.19 | 45.45 | 6,139,700 | 45.45 | | 16-Nov-09 | 46.33 | 46.46 | 45.53 | 45.88 | 8,101,700 | 45.88 | | 13-Nov-09 | 47.16 | 47.53 | 46.90 | 47.02 | 2,474,000 | 47.02 | | 12-Nov-09 | 47.73 | 48.60 | 47.38 | 47.65 | 4,764,300 | 47.65 | | 11-Nov-09 | 47.37 | 47.60 | 46.83 | 47.30 | 3,070,600 | 47.30 | | 10-Nov-09 | 46.91 | 48.15 | 46.88 | 47.93 | 3,927,100 | 47.93 | | 9-Nov-09 | 47.72 | 47.90 | 47.32 | 47.61 | 2,810,500 | 47.61 | | 6-Nov-09 | 47.59 | 48.57 | 47.56 | 47.69 | 5,135,200 | 47.69 | | 5-Nov-09 | 48.20 | 48.28 | 47.77 | 47.82 | 4,251,500 | 47.82 | | 4-Nov-09 | 47.49 | 48.24 | 47.00 | 47.72 | 8,925,200 | 47.72 | | 3-Nov-09 | 45.88 | 47.10 | 45.75 | 46.98 | 6,261,000 | 46.98 | | 2-Nov-09 | 45.60 | 46.31 | 45.55 | 46.00 | 3,572,100 | 46.00 | | 30-Oct-09 | 46.38 | 46.60 | 45.48 | 45.66 | 5,176,500 | 45.66 | | 29-Oct-09 | 46.70 | 47.53 | 46.45 | 47.02 | 5,764,900 | 47.02 | | 28-Oct-09 | 46.38 | 46.59 | 45.72 | 46.03 | 5,398,600 | 46.03 | | 27-Oct-09 | 47.71 | 47.75 | 46.50 | 46.50 | 6,266,500 | 46.50 | | 26-Oct-09 | 47.20 | 48.06 | 47.10 | 47.89 | 7,346,700 | 47.89 | | 23-Oct-09 | 46.77 | 46.82 | 46.25 | 46.82 | 4,646,000 | 46.82 | | 22-Oct-09 | 46.30 | 46.30 | 45.81 | 46.01 | 4,330,400 | 46.01 | | 21-Oct-09 | 45.56 | 46.15 | 45.48 | 45.54 | 5,605,100 | 45.54 | | 20-Oct-09 | 44.77 | 45.25 | 44.55 | 45.09 | 5,036,300 | 45.09 | | 19-Oct-09 | 46.13 | 46.34 | 45.55 | 45.57 | 4,411,000 | 45.57 | | 16-Oct-09 | 46.57 | 47.00 | 46.14 | 46.20 | 4,402,800 | 46.20 | | 15-Oct-09 | 47.23 | 47.35 | 46.32 | 47.17 | 5,517,000 | 47.17 | | 14-Oct-09 | 46.30 | 46.88 | 45.73 | 46.68 | 7,728,900 | 46.68 | | 13-Oct-09 | 45.30 | 45.64 | 45.10 | 45.38 | 3,954,100 | 45.38 | | 12-Oct-09 | 45.98 | 46.32 | 45.61 | 45.74 | 3,784,200 | 45.74 | | 9-Oct-09 | 44.51 | 46.40 | 44.41 | 46.00 | 12,268,800 | 46.00 | | 8-Oct-09 | 42.67 | 44.45 | 42.65 | 44.03 | 12,532,400 | 44.03 | | 7-Oct-09 | 43.61 | 43.63 | 42.96 | 43.09 | 5,874,000 | 43.09 | | 6-Oct-09 | 43.51 | 44.17 | 43.51 | 44.15 | 5,685,100 | 44.15 | | 5-Oct-09 | 42.97 | 43.49 | 42.77 | 43.28 | 3,936,100 | 43.28 | | 2-Oct-09 | 42.25 | 43.46 | 42.24 | 43.40 | 6,393,900 | 43.40 | | 1-Oct-09 | 43.48 | 43.55 | 42.50 | 42.79 | 8,597,900 | 42.79 | | 30-Sep-09 | 44.05 | 44.24 | 43.58 | 44.01 | 4,388,800 | 44.01 | | 29-Sep-09 | 44.26 | 44.43 | 43.56 | 43.87 | 4,510,100 | 43.87 | | 28-Sep-09 | 44.33 | 44.50 | 43.78 | 43.89 | 6,344,700 | 43.89 | | 25-Sep-09 | 45.23 | 45.78 | 44.56 | 44.59 | 8,371,000 | 44.59 | | 24-Sep-09 | 46.04 | 46.37 | 45.48 | 45.75 | 6,587,800 | 45.75 | | 23-Sep-09 | 46.53 | 47.26 | 45.97 | 46.12 | 6,972,700 | 46.12 | | 22-Sep-09 | 46.87 | 46.99 | 46.17 | 46.20 | 3,554,100 | 46.20 | | 21-Sep-09 | 46.40 | 47.19 | 46.10 | 46.68 | 3,913,600 | 46.68 | | 18-Sep-09 | 46.36 | 46.80 | 46.05 | 46.72 | 4,361,200 | 46.72 | | 17-Sep-09 | 46.91 | 47.38 | 45.89 | 45.96 | 4,431,300 | 45.96 | | 16-Sep-09 | 47.21 | 47.93 | 46.62 | 47.08 | 5,333,200 | 47.08 | | 15-Sep-09 | 47.38 | 47.47 | 46.78 | 47.38 | 3,771,900 | 47.38 | | 14-Sep-09 | 46.58 | 46.90 | 45.98 | 46.87 | 3,630,900 | 46.87 | | 11-Sep-09 | 45.87 | 46.09 | 45.06 | 45.98 | 8,798,600 | 45.98 | | 10-Sep-09 | 47.82 | 47.83 | 45.98 | 46.44 | 7,094,100 | 46.44 | | 9-Sep-09 | 48.79 | 49.18 | 48.32 | 48.42 | 4,676,600 | 48.42 | | 8-Sep-09 | 48.22 | 48.39 | 47.36 | 48.21 | 3,890,800 | 48.21 | | 4-Sep-09 | 46.42 | 47.70 | 46.26 | 47.70 | 4,035,000 | 47.70 | | 3-Sep-09 | 46.11 | 46.34 | 45.80 | 46.07 | 4,135,600 | 46.07 | | 2-Sep-09 | 46.45 | 46.68 | 45.26 | 45.44 | 5,990,600 | 45.44 | | 1-Sep-09 | 47.07 | 48.20 | 46.35 | 46.81 | 7,137,600 | 46.81 | | 31-Aug-09 | 46.89 | 47.44 | 46.43 | 46.56 | 3,822,400 | 46.56 | | 28-Aug-09 | 47.82 | 47.89 | 46.74 | 46.74 | 3,211,900 | 46.74 | | 27-Aug-09 | 47.17 | 47.49 | 46.65 | 47.27 | 4,756,300 | 47.27 | | 26-Aug-09 | 47.13 | 47.35 | 46.77 | 46.83 | 5,593,000 | 46.83 | | 25-Aug-09 | 47.88 | 48.36 | 47.20 | 47.21 | 6,374,300 | 47.21 | | 24-Aug-09 | 49.90 | 49.93 | 47.92 | 47.92 | 6,063,200 | 47.92 | | 21-Aug-09 | 47.76 | 49.55 | 47.62 | 49.55 | 7,653,700 | 49.55 | | * Close price adjusted for dividends and splits. |
|