| Date | Open | High | Low | Close | Volume | Adj Close* | | 25-Nov-09 | 54.41 | 55.99 | 54.07 | 55.98 | 3,587,600 | 55.98 | | 24-Nov-09 | 54.98 | 55.00 | 53.45 | 54.10 | 5,212,000 | 54.10 | | 23-Nov-09 | 56.02 | 57.42 | 54.61 | 54.98 | 6,701,100 | 54.98 | | 20-Nov-09 | 53.13 | 55.38 | 52.98 | 55.31 | 6,186,000 | 55.31 | | 19-Nov-09 | 53.93 | 54.27 | 52.42 | 54.06 | 4,405,500 | 54.06 | | 18-Nov-09 | 53.47 | 54.74 | 53.00 | 54.44 | 7,880,900 | 54.44 | | 17-Nov-09 | 49.66 | 53.13 | 49.63 | 52.77 | 7,640,900 | 52.77 | | 16-Nov-09 | 48.81 | 50.50 | 48.72 | 49.89 | 5,263,800 | 49.89 | | 13-Nov-09 | 49.92 | 50.24 | 47.70 | 48.12 | 6,492,900 | 48.12 | | 12-Nov-09 | 51.47 | 51.79 | 49.25 | 49.71 | 8,983,700 | 49.71 | | 11-Nov-09 | 51.45 | 51.98 | 50.82 | 51.78 | 4,136,500 | 51.78 | | 10-Nov-09 | 50.37 | 51.32 | 49.87 | 50.99 | 5,210,000 | 50.99 | | 9-Nov-09 | 50.59 | 50.83 | 49.70 | 50.22 | 4,065,000 | 50.22 | | 6-Nov-09 | 48.90 | 50.48 | 48.90 | 50.35 | 4,011,100 | 50.35 | | 5-Nov-09 | 49.27 | 49.51 | 48.05 | 49.49 | 4,253,900 | 49.49 | | 4-Nov-09 | 48.74 | 49.77 | 48.58 | 48.77 | 4,800,800 | 48.77 | | 3-Nov-09 | 46.80 | 48.84 | 46.51 | 48.14 | 4,640,400 | 48.14 | | 3-Nov-09 | $ 0.05 Dividend | | 2-Nov-09 | 47.70 | 48.47 | 46.41 | 47.44 | 6,160,400 | 47.39 | | 30-Oct-09 | 49.13 | 49.13 | 46.16 | 46.73 | 6,250,600 | 46.68 | | 29-Oct-09 | 48.10 | 49.50 | 48.01 | 48.96 | 3,884,300 | 48.91 | | 28-Oct-09 | 48.73 | 50.00 | 47.30 | 47.48 | 5,940,800 | 47.43 | | 27-Oct-09 | 49.90 | 50.39 | 49.00 | 49.09 | 4,806,700 | 49.04 | | 26-Oct-09 | 52.04 | 52.89 | 49.36 | 49.88 | 8,882,900 | 49.83 | | 23-Oct-09 | 53.39 | 53.90 | 51.56 | 51.79 | 4,679,000 | 51.74 | | 22-Oct-09 | 52.91 | 54.10 | 52.01 | 53.22 | 6,542,800 | 53.16 | | 21-Oct-09 | 52.49 | 54.98 | 52.30 | 53.30 | 6,360,400 | 53.24 | | 20-Oct-09 | 53.87 | 53.91 | 52.25 | 53.21 | 4,505,900 | 53.15 | | 19-Oct-09 | 52.41 | 53.99 | 52.00 | 53.63 | 7,700,000 | 53.57 | | 16-Oct-09 | 50.18 | 52.07 | 50.12 | 51.61 | 6,565,300 | 51.56 | | 15-Oct-09 | 50.23 | 50.94 | 50.04 | 50.67 | 3,327,900 | 50.62 | | 14-Oct-09 | 50.00 | 51.09 | 49.80 | 50.44 | 5,987,300 | 50.39 | | 13-Oct-09 | 49.25 | 49.66 | 48.50 | 49.05 | 3,376,000 | 49.00 | | 12-Oct-09 | 49.74 | 50.18 | 48.35 | 49.26 | 4,376,800 | 49.21 | | 9-Oct-09 | 48.96 | 50.41 | 48.95 | 49.24 | 4,458,200 | 49.19 | | 8-Oct-09 | 49.17 | 50.06 | 49.00 | 49.66 | 7,572,000 | 49.61 | | 7-Oct-09 | 48.55 | 48.58 | 47.46 | 48.24 | 4,790,000 | 48.19 | | 6-Oct-09 | 47.69 | 48.99 | 47.35 | 47.89 | 8,868,500 | 47.84 | | 5-Oct-09 | 46.84 | 46.84 | 45.00 | 45.96 | 7,777,300 | 45.91 | | 2-Oct-09 | 45.69 | 46.95 | 45.11 | 46.18 | 4,296,700 | 46.13 | | 1-Oct-09 | 48.14 | 48.24 | 46.26 | 46.43 | 7,137,300 | 46.38 | | 30-Sep-09 | 49.04 | 49.18 | 47.70 | 48.07 | 5,135,800 | 48.02 | | 29-Sep-09 | 49.73 | 50.00 | 48.65 | 48.77 | 3,894,600 | 48.72 | | 28-Sep-09 | 49.25 | 49.85 | 49.05 | 49.54 | 4,022,000 | 49.49 | | 25-Sep-09 | 50.10 | 50.35 | 49.01 | 49.21 | 4,011,000 | 49.16 | | 24-Sep-09 | 50.67 | 51.85 | 50.01 | 50.40 | 5,016,300 | 50.35 | | 23-Sep-09 | 51.97 | 52.17 | 50.18 | 50.40 | 6,248,000 | 50.35 | | 22-Sep-09 | 52.26 | 53.23 | 51.52 | 51.91 | 5,139,000 | 51.86 | | 21-Sep-09 | 51.78 | 52.20 | 50.90 | 51.41 | 7,337,500 | 51.36 | | 18-Sep-09 | 52.89 | 54.70 | 52.89 | 54.25 | 4,459,800 | 54.19 | | 17-Sep-09 | 52.61 | 54.75 | 52.56 | 53.73 | 5,392,700 | 53.67 | | 16-Sep-09 | 53.90 | 54.25 | 52.54 | 53.04 | 5,462,900 | 52.98 | | 15-Sep-09 | 52.10 | 53.91 | 51.96 | 53.67 | 6,663,900 | 53.61 | | 14-Sep-09 | 50.31 | 51.87 | 50.16 | 51.54 | 4,609,400 | 51.49 | | 11-Sep-09 | 51.51 | 53.06 | 51.49 | 52.26 | 7,062,600 | 52.20 | | 10-Sep-09 | 50.72 | 51.13 | 49.68 | 50.72 | 5,213,600 | 50.67 | | 9-Sep-09 | 52.55 | 52.71 | 51.00 | 51.59 | 4,086,700 | 51.54 | | 8-Sep-09 | 51.97 | 52.99 | 51.90 | 52.33 | 4,136,300 | 52.27 | | 4-Sep-09 | 50.71 | 51.70 | 50.50 | 51.36 | 2,889,800 | 51.31 | | 3-Sep-09 | 51.25 | 51.36 | 50.25 | 50.87 | 3,266,200 | 50.82 | | 2-Sep-09 | 50.10 | 51.19 | 48.75 | 50.65 | 6,280,800 | 50.60 | | 1-Sep-09 | 48.37 | 50.79 | 48.15 | 49.41 | 8,474,300 | 49.36 | | 31-Aug-09 | 48.67 | 49.25 | 48.24 | 48.47 | 4,061,100 | 48.42 | | 28-Aug-09 | 50.39 | 50.69 | 49.20 | 49.81 | 6,980,700 | 49.76 | | 27-Aug-09 | 51.40 | 51.80 | 50.52 | 51.38 | 3,335,400 | 51.33 | | 26-Aug-09 | 51.90 | 52.65 | 51.23 | 51.68 | 3,933,600 | 51.63 | | 25-Aug-09 | 53.73 | 54.40 | 51.39 | 52.05 | 6,292,400 | 52.00 | | * Close price adjusted for dividends and splits. |
|