| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 59.92 | 60.76 | 59.75 | 60.04 | 638,400 | 60.04 | | 8-Feb-10 | 59.55 | 59.98 | 59.18 | 59.38 | 378,200 | 59.38 | | 5-Feb-10 | 60.04 | 60.23 | 59.04 | 59.51 | 1,000,100 | 59.51 | | 4-Feb-10 | 61.60 | 61.66 | 60.27 | 60.30 | 652,500 | 60.30 | | 3-Feb-10 | 62.34 | 62.34 | 61.44 | 61.87 | 499,400 | 61.87 | | 2-Feb-10 | 61.21 | 62.40 | 61.21 | 62.35 | 781,800 | 62.35 | | 1-Feb-10 | 60.18 | 61.17 | 60.11 | 61.12 | 657,500 | 61.12 | | 29-Jan-10 | 61.11 | 61.11 | 59.94 | 60.07 | 802,100 | 60.07 | | 28-Jan-10 | 61.14 | 61.27 | 60.66 | 60.99 | 577,200 | 60.99 | | 27-Jan-10 | 60.59 | 61.22 | 60.59 | 61.14 | 643,600 | 61.14 | | 26-Jan-10 | 60.26 | 60.81 | 59.64 | 60.71 | 786,300 | 60.71 | | 25-Jan-10 | 60.33 | 60.53 | 59.70 | 60.37 | 467,200 | 60.37 | | 22-Jan-10 | 60.37 | 60.52 | 59.72 | 59.97 | 858,600 | 59.97 | | 21-Jan-10 | 61.54 | 62.12 | 60.28 | 60.57 | 1,038,500 | 60.57 | | 20-Jan-10 | 62.15 | 62.15 | 61.14 | 61.62 | 549,100 | 61.62 | | 19-Jan-10 | 61.79 | 62.50 | 61.79 | 62.44 | 464,700 | 62.44 | | 15-Jan-10 | 62.01 | 62.58 | 61.59 | 61.90 | 693,900 | 61.90 | | 14-Jan-10 | 62.46 | 62.67 | 62.10 | 62.11 | 653,100 | 62.11 | | 13-Jan-10 | 62.65 | 63.00 | 62.41 | 62.63 | 478,300 | 62.63 | | 12-Jan-10 | 61.91 | 62.67 | 61.81 | 62.65 | 770,600 | 62.65 | | 11-Jan-10 | 62.39 | 62.49 | 61.71 | 61.94 | 449,700 | 61.94 | | 8-Jan-10 | 61.89 | 62.14 | 61.18 | 62.08 | 635,900 | 62.08 | | 7-Jan-10 | 62.44 | 62.44 | 61.52 | 61.94 | 981,500 | 61.94 | | 6-Jan-10 | 61.88 | 62.38 | 61.81 | 62.11 | 1,060,200 | 62.11 | | 5-Jan-10 | 62.22 | 62.34 | 61.58 | 61.89 | 677,800 | 61.89 | | 4-Jan-10 | 62.20 | 62.29 | 61.42 | 62.18 | 773,700 | 62.18 | | 31-Dec-09 | 62.58 | 62.70 | 61.73 | 61.75 | 601,300 | 61.75 | | 30-Dec-09 | 62.22 | 62.56 | 62.17 | 62.50 | 443,700 | 62.50 | | 29-Dec-09 | 62.23 | 62.69 | 62.10 | 62.49 | 597,300 | 62.49 | | 28-Dec-09 | 61.59 | 62.11 | 61.44 | 62.10 | 529,700 | 62.10 | | 24-Dec-09 | 61.01 | 61.74 | 61.01 | 61.74 | 177,500 | 61.74 | | 23-Dec-09 | 61.08 | 61.45 | 60.94 | 61.15 | 774,400 | 61.15 | | 22-Dec-09 | 60.82 | 61.27 | 60.31 | 60.99 | 645,000 | 60.99 | | 21-Dec-09 | 60.27 | 60.78 | 60.24 | 60.63 | 951,700 | 60.63 | | 18-Dec-09 | 61.47 | 61.47 | 59.78 | 60.36 | 1,617,200 | 60.36 | | 17-Dec-09 | 61.21 | 61.47 | 59.92 | 59.94 | 967,700 | 59.94 | | 16-Dec-09 | 61.17 | 61.50 | 60.95 | 61.31 | 1,140,500 | 61.31 | | 15-Dec-09 | 60.66 | 61.19 | 60.33 | 61.12 | 1,011,800 | 61.12 | | 14-Dec-09 | 60.77 | 61.24 | 60.57 | 60.88 | 1,003,200 | 60.88 | | 11-Dec-09 | 59.89 | 60.87 | 59.68 | 60.56 | 1,362,400 | 60.56 | | 10-Dec-09 | 59.64 | 59.98 | 59.40 | 59.85 | 1,444,600 | 59.85 | | 9-Dec-09 | 59.13 | 59.56 | 58.55 | 59.40 | 1,455,800 | 59.40 | | 8-Dec-09 | 59.19 | 59.68 | 58.83 | 58.95 | 1,428,500 | 58.95 | | 7-Dec-09 | 59.88 | 59.88 | 59.26 | 59.50 | 995,300 | 59.50 | | 4-Dec-09 | 59.71 | 59.77 | 59.11 | 59.73 | 1,003,000 | 59.73 | | 3-Dec-09 | 60.00 | 60.00 | 59.16 | 59.22 | 1,046,900 | 59.22 | | 2-Dec-09 | 59.84 | 59.99 | 59.70 | 59.92 | 617,400 | 59.92 | | 1-Dec-09 | 59.57 | 59.97 | 58.99 | 59.72 | 950,800 | 59.72 | | 30-Nov-09 | 58.60 | 59.12 | 58.35 | 59.08 | 1,095,500 | 59.08 | | 27-Nov-09 | 58.07 | 58.74 | 57.41 | 58.49 | 492,900 | 58.49 | | 25-Nov-09 | 58.57 | 59.30 | 58.40 | 58.76 | 732,600 | 58.76 | | 24-Nov-09 | 58.28 | 58.93 | 58.00 | 58.42 | 1,038,900 | 58.42 | | 23-Nov-09 | 57.77 | 58.66 | 57.70 | 58.11 | 2,152,800 | 58.11 | | 20-Nov-09 | 55.83 | 56.86 | 55.13 | 56.35 | 3,456,000 | 56.35 | | 19-Nov-09 | 53.71 | 53.85 | 52.25 | 53.48 | 1,539,400 | 53.48 | | 18-Nov-09 | 54.29 | 54.41 | 53.39 | 53.67 | 872,400 | 53.67 | | 17-Nov-09 | 54.10 | 54.53 | 53.93 | 54.18 | 478,800 | 54.18 | | 16-Nov-09 | 53.86 | 54.36 | 53.67 | 54.09 | 669,300 | 54.09 | | 13-Nov-09 | 53.90 | 54.01 | 53.35 | 53.81 | 660,700 | 53.81 | | 12-Nov-09 | 54.18 | 54.59 | 53.64 | 53.70 | 507,100 | 53.70 | | 11-Nov-09 | 54.50 | 54.72 | 53.85 | 54.13 | 687,200 | 54.13 | | 10-Nov-09 | 53.58 | 54.39 | 53.31 | 54.22 | 742,900 | 54.22 | | 10-Nov-09 | $ 0.35 Dividend | | 9-Nov-09 | 53.26 | 53.57 | 53.04 | 53.57 | 580,900 | 53.22 | | 6-Nov-09 | 52.81 | 52.90 | 52.33 | 52.68 | 431,900 | 52.34 | | 5-Nov-09 | 52.10 | 52.83 | 52.10 | 52.83 | 588,200 | 52.48 | | 4-Nov-09 | 51.96 | 52.72 | 51.86 | 52.04 | 626,900 | 51.70 | | * Close price adjusted for dividends and splits. |
|