| DATE |
OPEN |
HIGH |
LOW |
CLOSE |
AVERAGE |
VOLUME |
VALUE |
 |
| 07-Sep-2010 |
43.80 |
44.20 |
43.60 |
44.20 |
43.85 |
3,855,400 |
169,048,725.00 |
| 06-Sep-2010 |
42.50 |
44.00 |
42.50 |
43.80 |
43.78 |
7,258,500 |
317,799,600.00 |
| 03-Sep-2010 |
41.50 |
42.75 |
41.50 |
42.30 |
42.32 |
2,799,400 |
118,475,760.00 |
| 02-Sep-2010 |
41.50 |
41.90 |
41.05 |
41.40 |
41.38 |
5,390,900 |
223,095,390.00 |
| 01-Sep-2010 |
41.35 |
41.40 |
41.05 |
41.25 |
41.24 |
2,808,600 |
115,833,300.00 |
| 31-Aug-2010 |
41.00 |
41.25 |
40.80 |
41.25 |
41.04 |
943,000 |
38,702,415.00 |
| 27-Aug-2010 |
42.00 |
42.00 |
40.80 |
41.00 |
41.02 |
3,878,300 |
159,087,350.00 |
| 26-Aug-2010 |
42.60 |
43.00 |
42.40 |
42.50 |
42.68 |
1,479,700 |
63,148,865.00 |
| 25-Aug-2010 |
43.00 |
43.50 |
42.00 |
42.00 |
42.36 |
1,775,000 |
75,181,755.00 |
| 24-Aug-2010 |
43.55 |
44.00 |
43.10 |
43.55 |
43.58 |
1,203,000 |
52,423,260.00 |
| 23-Aug-2010 |
44.80 |
44.85 |
44.40 |
44.65 |
44.62 |
709,100 |
31,638,705.00 |
| 20-Aug-2010 |
44.80 |
45.00 |
44.70 |
44.90 |
44.89 |
1,041,400 |
46,748,125.00 |
| 19-Aug-2010 |
45.30 |
45.90 |
44.80 |
45.40 |
45.23 |
3,956,200 |
178,933,070.00 |
| 18-Aug-2010 |
45.00 |
45.15 |
44.55 |
45.00 |
44.85 |
3,338,700 |
149,748,490.00 |
| 17-Aug-2010 |
43.10 |
43.85 |
42.65 |
43.85 |
43.43 |
2,983,300 |
129,550,530.00 |
| 16-Aug-2010 |
42.30 |
43.50 |
42.30 |
43.00 |
43.03 |
1,155,700 |
49,734,080.00 |
| 13-Aug-2010 |
42.10 |
43.00 |
41.90 |
42.25 |
42.32 |
1,271,700 |
53,823,900.00 |
| 12-Aug-2010 |
42.50 |
42.80 |
42.00 |
42.10 |
42.30 |
1,968,400 |
83,269,940.00 |
| 11-Aug-2010 |
42.80 |
44.30 |
42.40 |
43.50 |
43.54 |
2,663,200 |
115,961,915.00 |
| 10-Aug-2010 |
41.65 |
43.20 |
41.50 |
42.80 |
42.64 |
2,943,500 |
125,516,560.00 |
| 09-Aug-2010 |
40.15 |
41.65 |
40.15 |
41.60 |
41.38 |
1,576,400 |
65,233,825.00 |
| 06-Aug-2010 |
41.20 |
41.50 |
39.50 |
41.15 |
40.65 |
1,908,300 |
77,574,205.00 |
| 05-Aug-2010 |
41.80 |
42.20 |
41.10 |
41.15 |
41.54 |
1,108,700 |
46,054,630.00 |
| 04-Aug-2010 |
42.00 |
42.00 |
41.00 |
41.50 |
41.53 |
1,165,900 |
48,419,905.00 |
| 03-Aug-2010 |
41.00 |
42.00 |
41.00 |
41.75 |
41.66 |
1,585,800 |
66,065,075.00 |
| 02-Aug-2010 |
38.00 |
40.00 |
38.00 |
40.00 |
39.72 |
1,848,400 |
73,415,465.00 |
| 30-Jul-2010 |
38.10 |
38.20 |
37.50 |
37.80 |
37.77 |
2,707,500 |
102,249,290.00 |
| 29-Jul-2010 |
41.40 |
41.40 |
38.00 |
38.50 |
38.97 |
3,832,400 |
149,359,685.00 |
| 28-Jul-2010 |
43.70 |
43.70 |
40.50 |
41.40 |
41.69 |
3,014,100 |
125,660,460.00 |
| 27-Jul-2010 |
42.90 |
44.30 |
42.55 |
43.45 |
43.55 |
2,813,400 |
122,518,420.00 |
|
