| Date | Open | High | Low | Close | Volume | Adj Close* | | 20-Nov-09 | 56.61 | 57.06 | 55.64 | 56.92 | 2,145,200 | 56.92 | | 19-Nov-09 | 57.79 | 58.08 | 56.33 | 56.86 | 1,997,500 | 56.86 | | 18-Nov-09 | 57.09 | 58.21 | 57.09 | 58.03 | 2,568,800 | 58.03 | | 17-Nov-09 | 55.55 | 56.95 | 55.51 | 56.75 | 1,977,100 | 56.75 | | 16-Nov-09 | 55.76 | 56.17 | 55.61 | 55.79 | 1,860,300 | 55.79 | | 13-Nov-09 | 55.07 | 56.04 | 54.92 | 55.59 | 2,363,100 | 55.59 | | 12-Nov-09 | 55.27 | 55.83 | 54.93 | 55.16 | 1,272,300 | 55.16 | | 11-Nov-09 | 56.10 | 56.27 | 54.90 | 55.32 | 1,370,700 | 55.32 | | 10-Nov-09 | 54.70 | 55.83 | 54.70 | 55.71 | 861,700 | 55.71 | | 9-Nov-09 | 53.83 | 54.99 | 53.74 | 54.94 | 1,142,900 | 54.94 | | 6-Nov-09 | 54.25 | 54.64 | 53.68 | 53.77 | 1,371,600 | 53.77 | | 5-Nov-09 | 53.49 | 54.61 | 53.49 | 54.50 | 1,123,600 | 54.50 | | 4-Nov-09 | 52.50 | 53.94 | 52.50 | 53.15 | 1,674,500 | 53.15 | | 3-Nov-09 | 52.64 | 52.86 | 52.17 | 52.43 | 1,684,800 | 52.43 | | 2-Nov-09 | 52.62 | 53.33 | 52.28 | 52.77 | 1,297,400 | 52.77 | | 30-Oct-09 | 53.34 | 53.93 | 52.23 | 52.57 | 1,679,900 | 52.57 | | 29-Oct-09 | 54.77 | 54.77 | 52.86 | 53.57 | 1,264,000 | 53.57 | | 28-Oct-09 | 54.18 | 54.28 | 52.97 | 53.10 | 1,975,800 | 53.10 | | 27-Oct-09 | 54.21 | 55.15 | 54.20 | 54.30 | 1,755,900 | 54.30 | | 26-Oct-09 | 55.10 | 55.76 | 54.00 | 54.26 | 2,258,700 | 54.26 | | 23-Oct-09 | 54.85 | 55.61 | 54.50 | 54.71 | 2,236,100 | 54.71 | | 22-Oct-09 | 53.71 | 55.31 | 52.25 | 55.04 | 4,231,600 | 55.04 | | 21-Oct-09 | 51.91 | 53.72 | 51.65 | 52.23 | 4,665,400 | 52.23 | | 20-Oct-09 | 51.83 | 51.90 | 50.68 | 50.95 | 1,957,000 | 50.95 | | 19-Oct-09 | 51.90 | 52.11 | 51.65 | 51.91 | 1,754,000 | 51.91 | | 16-Oct-09 | 51.89 | 52.49 | 51.49 | 51.92 | 2,201,300 | 51.92 | | 15-Oct-09 | 51.86 | 52.35 | 51.76 | 52.14 | 1,290,600 | 52.14 | | 14-Oct-09 | 52.42 | 52.59 | 51.44 | 52.04 | 2,676,500 | 52.04 | | 13-Oct-09 | 52.52 | 52.66 | 52.04 | 52.23 | 1,871,700 | 52.23 | | 12-Oct-09 | 52.42 | 52.55 | 52.18 | 52.49 | 1,318,900 | 52.49 | | 9-Oct-09 | 51.10 | 52.48 | 50.61 | 52.38 | 2,451,800 | 52.38 | | 8-Oct-09 | 51.82 | 52.47 | 51.66 | 52.00 | 4,092,400 | 52.00 | | 7-Oct-09 | 51.24 | 51.71 | 51.20 | 51.60 | 2,285,800 | 51.60 | | 6-Oct-09 | 50.61 | 51.52 | 49.14 | 51.45 | 4,514,500 | 51.45 | | 5-Oct-09 | 51.39 | 52.60 | 51.27 | 52.45 | 2,255,500 | 52.45 | | 2-Oct-09 | 52.39 | 52.44 | 51.46 | 51.50 | 4,475,500 | 51.50 | | 1-Oct-09 | 53.40 | 53.46 | 52.75 | 52.75 | 3,457,500 | 52.75 | | 30-Sep-09 | 54.99 | 55.25 | 53.21 | 53.45 | 3,463,800 | 53.45 | | 29-Sep-09 | 53.86 | 54.00 | 53.18 | 53.60 | 3,906,300 | 53.60 | | 28-Sep-09 | 53.04 | 54.55 | 53.01 | 53.91 | 2,847,700 | 53.91 | | 25-Sep-09 | 52.22 | 53.48 | 52.08 | 52.92 | 4,116,200 | 52.92 | | 24-Sep-09 | 52.82 | 52.87 | 51.96 | 52.11 | 3,696,500 | 52.11 | | 23-Sep-09 | 52.58 | 53.20 | 51.95 | 52.83 | 3,259,700 | 52.83 | | 22-Sep-09 | 52.67 | 53.04 | 52.17 | 52.43 | 2,505,100 | 52.43 | | 21-Sep-09 | 51.55 | 53.70 | 51.45 | 52.68 | 3,030,700 | 52.68 | | 18-Sep-09 | 50.73 | 51.26 | 50.51 | 51.12 | 1,866,900 | 51.12 | | 17-Sep-09 | 51.07 | 51.34 | 50.38 | 50.70 | 1,948,100 | 50.70 | | 16-Sep-09 | 50.89 | 51.28 | 50.68 | 51.26 | 1,619,500 | 51.26 | | 15-Sep-09 | 50.62 | 51.17 | 50.16 | 50.89 | 1,885,600 | 50.89 | | 14-Sep-09 | 50.58 | 50.65 | 49.83 | 50.62 | 1,295,800 | 50.62 | | 11-Sep-09 | 49.92 | 51.03 | 49.74 | 50.59 | 2,549,700 | 50.59 | | 10-Sep-09 | 49.77 | 49.96 | 49.11 | 49.96 | 1,156,500 | 49.96 | | 9-Sep-09 | 48.82 | 50.40 | 48.82 | 49.55 | 2,450,300 | 49.55 | | 8-Sep-09 | 49.14 | 49.22 | 48.56 | 48.95 | 2,876,500 | 48.95 | | 4-Sep-09 | 47.33 | 49.94 | 47.20 | 49.11 | 5,271,300 | 49.11 | | 3-Sep-09 | 46.50 | 47.50 | 46.18 | 47.44 | 2,538,600 | 47.44 | | 2-Sep-09 | 46.39 | 46.61 | 46.01 | 46.24 | 1,807,600 | 46.24 | | 1-Sep-09 | 47.14 | 47.63 | 46.28 | 46.60 | 2,269,300 | 46.60 | | 31-Aug-09 | 47.77 | 48.10 | 46.99 | 47.35 | 1,774,100 | 47.35 | | 28-Aug-09 | 48.73 | 48.78 | 47.23 | 47.96 | 1,502,000 | 47.96 | | 27-Aug-09 | 48.48 | 48.64 | 47.80 | 48.56 | 1,526,000 | 48.56 | | 26-Aug-09 | 47.89 | 48.96 | 47.82 | 48.55 | 2,025,000 | 48.55 | | 25-Aug-09 | 47.95 | 48.59 | 47.61 | 48.14 | 2,323,500 | 48.14 | | 24-Aug-09 | 48.44 | 49.00 | 47.86 | 47.96 | 2,177,600 | 47.96 | | 21-Aug-09 | 46.97 | 47.75 | 46.82 | 47.24 | 2,091,400 | 47.24 | | 20-Aug-09 | 45.78 | 47.00 | 45.60 | 46.70 | 2,471,500 | 46.70 | | * Close price adjusted for dividends and splits. |
|