| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 135.85 | 136.95 | 135.55 | 136.65 | 231,911,500 | 136.65 | | 23-Nov-09 | 135.50 | 136.80 | 134.70 | 136.70 | 100,266,800 | 136.70 | | 20-Nov-09 | 134.70 | 135.00 | 133.05 | 134.60 | 139,881,200 | 134.60 | | 19-Nov-09 | 135.55 | 136.30 | 133.25 | 134.00 | 112,474,000 | 134.00 | | 18-Nov-09 | 136.95 | 136.95 | 134.90 | 135.15 | 127,341,900 | 135.15 | | 17-Nov-09 | 139.45 | 139.75 | 137.70 | 138.85 | 113,850,100 | 138.85 | | 16-Nov-09 | 138.00 | 139.30 | 137.00 | 138.25 | 97,579,300 | 138.25 | | 13-Nov-09 | 137.00 | 137.40 | 135.95 | 137.10 | 66,658,000 | 137.10 | | 11-Nov-09 | 137.00 | 137.90 | 133.05 | 134.10 | 178,705,800 | 134.10 | | 10-Nov-09 | 136.15 | 136.80 | 132.70 | 135.50 | 220,239,900 | 135.50 | | 9-Nov-09 | 137.95 | 138.55 | 136.35 | 137.95 | 105,292,600 | 137.95 | | 6-Nov-09 | 137.30 | 138.00 | 134.55 | 135.80 | 114,414,800 | 135.80 | | 5-Nov-09 | 136.70 | 139.10 | 135.70 | 137.45 | 103,492,100 | 137.45 | | 4-Nov-09 | 134.95 | 136.95 | 134.00 | 136.00 | 108,329,900 | 136.00 | | 3-Nov-09 | 135.50 | 135.55 | 133.60 | 134.20 | 99,147,400 | 134.20 | | 2-Nov-09 | 134.15 | 136.60 | 134.00 | 135.57 | 111,170,500 | 135.57 | | 30-Oct-09 | 138.25 | 138.95 | 134.05 | 134.55 | 225,479,000 | 134.55 | | 29-Oct-09 | 137.00 | 139.60 | 136.50 | 138.95 | 109,945,000 | 138.95 | | 28-Oct-09 | 137.00 | 139.00 | 137.00 | 138.25 | 100,389,600 | 138.25 | | 27-Oct-09 | 136.10 | 139.05 | 135.60 | 137.80 | 109,553,000 | 137.80 | | 26-Oct-09 | 137.50 | 138.80 | 135.55 | 136.40 | 104,076,800 | 136.40 | | 23-Oct-09 | 140.20 | 142.25 | 137.35 | 137.50 | 147,212,900 | 137.50 | | 22-Oct-09 | 134.35 | 139.50 | 133.20 | 139.50 | 193,190,800 | 139.50 | | 21-Oct-09 | 134.85 | 136.00 | 133.40 | 134.90 | 126,091,000 | 134.90 | | 20-Oct-09 | 135.00 | 135.05 | 133.55 | 133.55 | 89,193,500 | 133.55 | | 19-Oct-09 | 133.65 | 134.60 | 133.50 | 134.20 | 85,552,100 | 134.20 | | 16-Oct-09 | 136.85 | 136.85 | 132.80 | 134.34 | 176,748,200 | 134.34 | | 15-Oct-09 | 135.95 | 136.60 | 135.35 | 136.05 | 131,304,900 | 136.05 | | 14-Oct-09 | 136.00 | 136.95 | 134.80 | 135.45 | 134,918,200 | 135.45 | | 13-Oct-09 | 134.70 | 135.65 | 133.70 | 133.70 | 131,391,500 | 133.70 | | 12-Oct-09 | 134.00 | 137.20 | 133.50 | 134.50 | 134,248,500 | 134.50 | | 9-Oct-09 | 133.80 | 135.50 | 131.85 | 132.99 | 154,290,500 | 132.99 | | 8-Oct-09 | 137.95 | 138.25 | 133.90 | 134.60 | 202,238,800 | 134.60 | | 7-Oct-09 | 139.20 | 139.50 | 137.00 | 137.31 | 126,481,900 | 137.31 | | 6-Oct-09 | 140.20 | 140.80 | 138.15 | 139.85 | 126,951,300 | 139.85 | | 5-Oct-09 | 138.30 | 140.80 | 137.50 | 140.05 | 116,018,900 | 140.05 | | 2-Oct-09 | 138.95 | 140.00 | 137.10 | 138.36 | 98,613,200 | 138.36 | | 1-Oct-09 | 139.90 | 142.45 | 139.70 | 141.68 | 99,780,800 | 141.68 | | 30-Sep-09 | 141.00 | 141.45 | 139.30 | 140.47 | 136,363,100 | 140.47 | | 29-Sep-09 | 144.30 | 144.30 | 141.35 | 142.01 | 116,636,700 | 142.01 | | 28-Sep-09 | 141.60 | 144.45 | 139.95 | 142.67 | 113,103,000 | 142.67 | | 25-Sep-09 | 142.50 | 143.50 | 141.60 | 142.39 | 116,382,600 | 142.39 | | 24-Sep-09 | 143.00 | 143.85 | 141.30 | 142.93 | 125,803,200 | 142.93 | | 23-Sep-09 | 142.25 | 143.90 | 141.65 | 142.73 | 141,385,700 | 142.73 | | 22-Sep-09 | 140.00 | 142.30 | 139.55 | 141.34 | 118,133,000 | 141.34 | | 21-Sep-09 | 140.00 | 141.60 | 138.30 | 139.90 | 123,852,500 | 139.90 | | 18-Sep-09 | 140.50 | 140.70 | 139.75 | 140.40 | 247,008,500 | 140.40 | | 17-Sep-09 | 140.80 | 141.20 | 139.85 | 140.30 | 118,526,100 | 140.30 | | 16-Sep-09 | 139.90 | 140.50 | 139.10 | 139.50 | 120,440,200 | 139.50 | | 15-Sep-09 | 138.35 | 139.95 | 137.80 | 139.22 | 91,073,800 | 139.22 | | 14-Sep-09 | 137.30 | 139.10 | 136.95 | 137.98 | 102,850,100 | 137.98 | | 11-Sep-09 | 139.15 | 139.30 | 137.30 | 137.50 | 130,338,100 | 137.50 | | 10-Sep-09 | 139.55 | 140.00 | 137.00 | 138.25 | 192,693,200 | 138.25 | | 9-Sep-09 | 136.65 | 138.90 | 136.00 | 138.35 | 106,438,100 | 138.35 | | 8-Sep-09 | 134.45 | 138.40 | 134.45 | 136.80 | 163,531,700 | 136.80 | | 7-Sep-09 | 134.60 | 135.90 | 133.80 | 134.50 | 75,652,300 | 134.50 | | 4-Sep-09 | 132.10 | 134.25 | 131.00 | 133.25 | 112,534,100 | 133.25 | | 3-Sep-09 | 130.10 | 131.95 | 129.90 | 130.30 | 70,926,100 | 130.30 | | 2-Sep-09 | 132.65 | 133.00 | 129.70 | 130.10 | 107,934,400 | 130.10 | | 1-Sep-09 | 133.90 | 134.85 | 131.80 | 131.95 | 111,329,000 | 131.95 | | 28-Aug-09 | 134.50 | 134.80 | 132.60 | 132.80 | 106,427,700 | 132.80 | | 27-Aug-09 | 133.65 | 134.55 | 132.65 | 133.40 | 89,030,900 | 133.40 | | 26-Aug-09 | 134.40 | 134.70 | 132.55 | 133.40 | 75,699,100 | 133.40 | | 25-Aug-09 | 130.80 | 134.95 | 130.80 | 133.98 | 172,566,800 | 133.98 | | 24-Aug-09 | 132.45 | 132.60 | 130.45 | 131.05 | 87,525,900 | 131.05 | | 21-Aug-09 | 131.65 | 132.65 | 130.00 | 131.50 | 40,052,700 | 131.50 | | * Close price adjusted for dividends and splits. |
|