| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 37.00 | 38.06 | 36.25 | 36.31 | 124,367,400 | 36.31 | | 23-Nov-09 | 36.60 | 37.90 | 36.31 | 37.80 | 69,234,800 | 37.80 | | 20-Nov-09 | 36.01 | 36.54 | 35.01 | 35.99 | 129,782,900 | 35.99 | | 19-Nov-09 | 36.02 | 37.10 | 36.01 | 36.01 | 94,524,500 | 36.01 | | 18-Nov-09 | 37.78 | 37.99 | 36.47 | 36.47 | 100,414,300 | 36.47 | | 17-Nov-09 | 37.99 | 37.99 | 37.22 | 37.78 | 63,527,000 | 37.78 | | 16-Nov-09 | 37.54 | 38.00 | 36.63 | 37.46 | 54,650,000 | 37.46 | | 13-Nov-09 | 37.93 | 37.93 | 36.43 | 37.44 | 73,734,300 | 37.44 | | 11-Nov-09 | 39.83 | 40.03 | 37.88 | 38.37 | 92,870,800 | 38.37 | | 10-Nov-09 | 40.26 | 41.00 | 38.79 | 39.03 | 113,027,800 | 39.03 | | 9-Nov-09 | 37.94 | 39.85 | 37.81 | 39.40 | 116,235,600 | 39.40 | | 6-Nov-09 | 36.00 | 38.22 | 35.00 | 37.35 | 211,657,200 | 37.35 | | 5-Nov-09 | 35.88 | 36.31 | 34.88 | 35.21 | 101,066,000 | 35.21 | | 4-Nov-09 | 37.00 | 37.69 | 36.20 | 36.47 | 113,951,200 | 36.47 | | 3-Nov-09 | 36.50 | 38.60 | 33.91 | 35.93 | 325,929,800 | 35.93 | | 2-Nov-09 | 36.95 | 40.19 | 36.15 | 38.65 | 246,782,200 | 38.65 | | 30-Oct-09 | 44.00 | 45.13 | 41.62 | 41.99 | 170,634,700 | 41.99 | | 29-Oct-09 | 39.00 | 44.60 | 39.00 | 43.37 | 211,644,800 | 43.37 | | 28-Oct-09 | 40.98 | 40.99 | 38.20 | 39.60 | 239,348,100 | 39.60 | | 27-Oct-09 | 44.36 | 44.64 | 40.35 | 40.81 | 306,515,200 | 40.81 | | 26-Oct-09 | 47.00 | 47.50 | 43.90 | 44.42 | 94,243,900 | 44.42 | | 23-Oct-09 | 45.78 | 47.56 | 45.78 | 47.08 | 118,872,400 | 47.08 | | 22-Oct-09 | 45.40 | 45.88 | 44.37 | 45.51 | 101,161,400 | 45.51 | | 21-Oct-09 | 46.65 | 46.65 | 45.10 | 45.83 | 100,533,100 | 45.83 | | 20-Oct-09 | 47.00 | 47.22 | 45.65 | 46.58 | 165,690,900 | 46.58 | | 19-Oct-09 | 47.48 | 47.69 | 46.17 | 46.92 | 83,079,400 | 46.92 | | 16-Oct-09 | 48.66 | 49.20 | 47.00 | 47.00 | 126,432,500 | 47.00 | | 15-Oct-09 | 49.29 | 49.30 | 48.06 | 48.16 | 81,434,500 | 48.16 | | 14-Oct-09 | 47.10 | 49.45 | 47.10 | 48.33 | 148,898,300 | 48.33 | | 13-Oct-09 | 48.00 | 48.22 | 46.73 | 46.96 | 92,955,500 | 46.96 | | 12-Oct-09 | 49.10 | 49.10 | 48.08 | 48.10 | 53,424,800 | 48.10 | | 9-Oct-09 | 48.99 | 49.29 | 46.89 | 48.34 | 106,422,100 | 48.34 | | 8-Oct-09 | 51.00 | 51.00 | 48.30 | 48.95 | 134,071,900 | 48.95 | | 7-Oct-09 | 50.50 | 51.00 | 49.50 | 49.65 | 82,607,500 | 49.65 | | 6-Oct-09 | 49.00 | 50.10 | 48.92 | 49.85 | 115,592,100 | 49.85 | | 5-Oct-09 | 47.15 | 48.74 | 46.75 | 48.56 | 120,416,500 | 48.56 | | 2-Oct-09 | 50.15 | 50.60 | 45.80 | 46.64 | 296,629,200 | 46.64 | | 1-Oct-09 | 52.75 | 53.05 | 50.50 | 50.55 | 94,684,000 | 50.55 | | 30-Sep-09 | 51.90 | 53.60 | 51.45 | 52.95 | 122,621,000 | 52.95 | | 29-Sep-09 | 51.60 | 54.15 | 51.30 | 52.00 | 115,411,200 | 52.00 | | 28-Sep-09 | 51.40 | 51.95 | 49.95 | 51.60 | 129,292,800 | 51.60 | | 25-Sep-09 | 52.30 | 52.60 | 51.30 | 52.00 | 119,912,800 | 52.00 | | 24-Sep-09 | 51.65 | 53.15 | 50.40 | 52.00 | 150,473,600 | 52.00 | | 23-Sep-09 | 53.55 | 53.85 | 51.50 | 52.45 | 163,385,500 | 52.45 | | 22-Sep-09 | 53.40 | 54.25 | 52.85 | 53.40 | 124,392,800 | 53.40 | | 21-Sep-09 | 56.90 | 56.90 | 52.30 | 53.40 | 258,877,400 | 53.40 | | 18-Sep-09 | 56.00 | 56.65 | 55.30 | 56.30 | 108,626,000 | 56.30 | | 17-Sep-09 | 56.50 | 57.10 | 55.85 | 56.35 | 121,537,400 | 56.35 | | 16-Sep-09 | 56.40 | 57.30 | 55.95 | 56.10 | 111,159,300 | 56.10 | | 15-Sep-09 | 55.50 | 56.75 | 55.10 | 55.75 | 115,328,100 | 55.75 | | 14-Sep-09 | 55.00 | 55.50 | 54.55 | 55.00 | 89,336,700 | 55.00 | | 11-Sep-09 | 56.65 | 56.85 | 55.50 | 55.60 | 102,991,300 | 55.60 | | 10-Sep-09 | 57.10 | 57.50 | 55.80 | 55.80 | 132,159,000 | 55.80 | | 9-Sep-09 | 56.10 | 57.25 | 55.95 | 56.90 | 87,232,300 | 56.90 | | 8-Sep-09 | 57.00 | 57.85 | 55.55 | 56.05 | 161,594,500 | 56.05 | | 7-Sep-09 | 56.50 | 57.10 | 55.80 | 56.65 | 105,790,900 | 56.65 | | 4-Sep-09 | 55.10 | 56.70 | 55.10 | 55.70 | 129,491,200 | 55.70 | | 3-Sep-09 | 53.00 | 55.80 | 53.00 | 54.89 | 128,244,600 | 54.89 | | 2-Sep-09 | 54.15 | 54.50 | 52.00 | 53.00 | 189,779,200 | 53.00 | | 1-Sep-09 | 57.30 | 57.60 | 55.00 | 55.50 | 233,468,500 | 55.50 | | 28-Aug-09 | 56.35 | 58.25 | 56.25 | 57.65 | 152,668,400 | 57.65 | | 27-Aug-09 | 56.95 | 58.15 | 55.05 | 55.55 | 178,942,300 | 55.55 | | 26-Aug-09 | 54.00 | 57.50 | 54.00 | 56.60 | 183,816,300 | 56.60 | | 25-Aug-09 | 50.95 | 54.15 | 50.10 | 53.35 | 180,602,000 | 53.35 | | 24-Aug-09 | 49.25 | 51.85 | 49.25 | 51.75 | 129,622,700 | 51.75 | | 21-Aug-09 | 47.71 | 49.00 | 46.78 | 48.48 | 49,123,800 | 48.48 | | * Close price adjusted for dividends and splits. |
|