| Date | Open | High | Low | Close | Volume | Adj Close* | | 23-Nov-09 | 105.54 | 105.83 | 105.43 | 105.75 | 1,125,200 | 105.75 | | 20-Nov-09 | 105.72 | 105.79 | 105.44 | 105.66 | 806,900 | 105.66 | | 19-Nov-09 | 105.70 | 105.95 | 105.58 | 105.66 | 991,300 | 105.66 | | 18-Nov-09 | 105.91 | 106.02 | 105.50 | 105.65 | 979,600 | 105.65 | | 17-Nov-09 | 105.26 | 105.69 | 105.12 | 105.68 | 1,156,200 | 105.68 | | 16-Nov-09 | 104.95 | 105.56 | 104.86 | 105.40 | 1,094,000 | 105.40 | | 13-Nov-09 | 104.65 | 104.72 | 104.03 | 104.61 | 1,063,700 | 104.61 | | 12-Nov-09 | 104.61 | 104.69 | 103.87 | 104.57 | 1,259,500 | 104.57 | | 11-Nov-09 | 104.81 | 105.24 | 104.70 | 105.06 | 743,800 | 105.06 | | 10-Nov-09 | 105.00 | 105.12 | 104.46 | 104.68 | 1,110,200 | 104.68 | | 9-Nov-09 | 104.72 | 104.92 | 104.62 | 104.86 | 1,028,600 | 104.86 | | 6-Nov-09 | 104.24 | 104.35 | 103.83 | 104.32 | 907,900 | 104.32 | | 5-Nov-09 | 103.91 | 104.17 | 103.89 | 104.06 | 1,058,400 | 104.06 | | 4-Nov-09 | 103.57 | 103.95 | 103.53 | 103.86 | 1,245,400 | 103.86 | | 3-Nov-09 | 103.96 | 103.97 | 103.45 | 103.66 | 1,119,300 | 103.66 | | 2-Nov-09 | 103.84 | 104.03 | 103.50 | 103.87 | 1,208,300 | 103.87 | | 2-Nov-09 | $ 0.342 Dividend | | 30-Oct-09 | 103.89 | 104.20 | 103.67 | 104.01 | 1,792,800 | 103.67 | | 29-Oct-09 | 103.41 | 103.63 | 103.00 | 103.63 | 1,153,600 | 103.29 | | 28-Oct-09 | 103.65 | 103.83 | 103.45 | 103.62 | 1,270,200 | 103.28 | | 27-Oct-09 | 102.89 | 103.57 | 102.88 | 103.54 | 1,041,600 | 103.20 | | 26-Oct-09 | 102.92 | 103.06 | 102.56 | 102.72 | 1,354,000 | 102.38 | | 23-Oct-09 | 103.24 | 103.44 | 103.09 | 103.19 | 1,089,000 | 102.85 | | 22-Oct-09 | 103.44 | 103.47 | 103.18 | 103.41 | 1,172,400 | 103.07 | | 21-Oct-09 | 104.03 | 104.04 | 103.64 | 103.92 | 1,099,100 | 103.58 | | 20-Oct-09 | 104.79 | 104.79 | 104.23 | 104.33 | 1,179,500 | 103.99 | | 19-Oct-09 | 103.64 | 104.24 | 103.48 | 104.24 | 1,447,000 | 103.90 | | 16-Oct-09 | 103.45 | 103.61 | 103.26 | 103.58 | 1,075,900 | 103.24 | | 15-Oct-09 | 103.09 | 103.40 | 102.91 | 103.25 | 1,477,400 | 102.91 | | 14-Oct-09 | 103.28 | 103.50 | 103.03 | 103.17 | 1,227,400 | 102.83 | | 13-Oct-09 | 103.30 | 103.63 | 103.21 | 103.62 | 911,700 | 103.28 | | 12-Oct-09 | 102.83 | 103.15 | 102.53 | 103.04 | 765,500 | 102.70 | | 9-Oct-09 | 103.09 | 103.19 | 102.52 | 102.79 | 1,079,600 | 102.45 | | 8-Oct-09 | 103.57 | 103.63 | 103.03 | 103.32 | 1,296,400 | 102.98 | | 7-Oct-09 | 103.20 | 103.50 | 103.10 | 103.42 | 1,503,300 | 103.08 | | 6-Oct-09 | 103.06 | 103.10 | 102.75 | 102.97 | 1,047,800 | 102.63 | | 5-Oct-09 | 103.17 | 103.17 | 102.74 | 102.98 | 876,200 | 102.64 | | 2-Oct-09 | 103.37 | 103.74 | 102.88 | 102.92 | 1,332,100 | 102.58 | | 1-Oct-09 | 103.06 | 103.24 | 102.85 | 103.12 | 1,462,700 | 102.78 | | 1-Oct-09 | $ 0.047 Dividend | | 30-Sep-09 | 102.53 | 102.95 | 102.47 | 102.88 | 1,653,000 | 102.49 | | 29-Sep-09 | 102.36 | 102.68 | 102.26 | 102.51 | 1,298,000 | 102.13 | | 28-Sep-09 | 102.51 | 102.65 | 102.17 | 102.55 | 996,100 | 102.17 | | 25-Sep-09 | 102.21 | 102.45 | 101.98 | 102.34 | 1,050,000 | 101.96 | | 24-Sep-09 | 102.39 | 102.40 | 102.09 | 102.19 | 978,800 | 101.81 | | 23-Sep-09 | 101.98 | 102.29 | 101.70 | 102.29 | 1,619,800 | 101.91 | | 22-Sep-09 | 101.90 | 102.19 | 101.84 | 102.07 | 1,734,900 | 101.69 | | 21-Sep-09 | 101.99 | 102.22 | 101.59 | 101.83 | 1,865,100 | 101.45 | | 18-Sep-09 | 102.11 | 102.27 | 101.81 | 101.94 | 1,840,900 | 101.56 | | 17-Sep-09 | 102.23 | 102.46 | 101.91 | 102.41 | 1,506,000 | 102.03 | | 16-Sep-09 | 102.26 | 102.30 | 101.70 | 102.28 | 1,647,100 | 101.90 | | 15-Sep-09 | 102.00 | 102.20 | 101.88 | 102.08 | 1,452,300 | 101.70 | | 14-Sep-09 | 102.26 | 102.45 | 102.00 | 102.02 | 1,072,400 | 101.64 | | 11-Sep-09 | 102.39 | 102.62 | 102.04 | 102.25 | 1,205,100 | 101.87 | | 10-Sep-09 | 102.00 | 102.25 | 101.79 | 102.02 | 1,169,600 | 101.64 | | 9-Sep-09 | 101.57 | 101.83 | 101.36 | 101.78 | 1,411,800 | 101.40 | | 8-Sep-09 | 101.84 | 102.00 | 101.43 | 101.46 | 969,100 | 101.08 | | 4-Sep-09 | 101.50 | 101.66 | 101.12 | 101.25 | 757,900 | 100.87 | | 3-Sep-09 | 101.13 | 101.57 | 100.95 | 101.27 | 941,000 | 100.89 | | 2-Sep-09 | 101.02 | 101.25 | 100.80 | 101.14 | 814,500 | 100.76 | | 1-Sep-09 | 100.78 | 101.16 | 100.50 | 100.98 | 1,290,100 | 100.60 | | 31-Aug-09 | 101.85 | 102.02 | 101.57 | 101.76 | 909,500 | 101.38 | | 28-Aug-09 | 101.73 | 102.15 | 101.60 | 101.85 | 945,800 | 101.47 | | 27-Aug-09 | 102.09 | 102.40 | 101.71 | 101.81 | 1,320,700 | 101.43 | | 26-Aug-09 | 102.00 | 102.19 | 101.80 | 102.18 | 908,700 | 101.80 | | 25-Aug-09 | 102.00 | 102.05 | 101.51 | 101.89 | 1,152,100 | 101.51 | | 24-Aug-09 | 101.65 | 102.27 | 101.53 | 102.19 | 1,118,400 | 101.81 | | 21-Aug-09 | 102.40 | 102.47 | 101.66 | 101.83 | 1,386,900 | 101.45 | | * Close price adjusted for dividends and splits. |
|