Facebook, Inc. (FB)

91.05
+1.28 (+1.43%)
Exchange
NMS
Day Range
89.79 - 91.48
52 Week Range
70.32 - 99.24
Open
89.94
Avg. Vol
31,095,700
Market Cap
256.42B
Short ratio
0.74
PE ratio
92.49
PEG Ratio
1.52
Earnings Share
0.98

Facebook, Inc. (FB) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 89.88 91.48 89.79 33,005,600 91.01 91.01
15-08-27 89.10 90.06 87.19 41,778,600 89.73 89.73
15-08-26 85.95 87.46 83.26 44,492,000 87.19 87.19
15-08-25 86.95 87.67 83.00 51,447,600 83.00 83.00
15-08-24 77.03 82.09 72.00 81,647,900 82.09 82.09
15-08-21 87.52 89.18 85.61 62,258,000 86.06 86.06
15-08-20 93.54 94.77 90.46 44,219,600 90.56 90.56
15-08-19 94.63 96.10 94.16 23,156,500 95.31 95.31
15-08-18 94.08 95.85 94.04 22,164,400 95.17 95.17
Date Open High Low Vol Cls adjCls
15-08-17 94.42 94.46 93.39 18,250,600 93.93 93.93
15-08-14 93.54 94.72 93.21 15,878,500 94.42 94.42
15-08-13 94.05 94.73 93.35 17,390,600 93.43 93.43
15-08-12 92.70 94.44 91.19 27,050,500 94.19 94.19
15-08-11 93.73 94.76 92.90 21,372,900 93.62 93.62
15-08-10 95.68 95.90 93.63 21,360,500 94.15 94.15
15-08-07 95.38 95.40 93.61 23,122,200 94.30 94.30
15-08-06 97.18 98.74 94.42 42,271,300 95.12 95.12
15-08-05 95.25 97.09 95.18 29,674,500 96.44 96.44
Date Open High Low Vol Cls adjCls
15-08-04 93.79 94.73 93.33 19,997,700 94.06 94.06
15-08-03 93.53 95.08 92.80 29,210,500 94.14 94.14
15-07-31 94.95 96.33 93.95 43,916,600 94.01 94.01
15-07-30 94.91 95.81 91.80 85,842,100 95.21 95.21
15-07-29 96.32 97.28 94.74 54,645,500 96.99 96.99
15-07-28 94.84 95.56 93.31 34,180,500 95.29 95.29
15-07-27 96.58 96.61 93.83 38,285,100 94.17 94.17
15-07-24 97.35 97.76 95.88 33,229,500 96.95 96.95
15-07-23 96.96 97.45 94.81 28,838,800 95.44 95.44
Date Open High Low Vol Cls adjCls
15-07-22 96.74 97.58 95.92 28,083,900 97.04 97.04
15-07-21 98.95 99.24 97.14 38,848,800 98.39 98.39
15-07-20 95.85 98.60 95.36 48,510,100 97.91 97.91
15-07-17 92.55 95.39 92.54 53,482,200 94.97 94.97
15-07-16 90.28 90.86 89.77 21,020,700 90.85 90.85
15-07-15 90.00 90.99 89.42 30,766,400 89.76 89.76
15-07-14 90.46 90.80 89.65 26,627,800 89.68 89.68
15-07-13 88.66 90.22 88.42 29,976,700 90.10 90.10
15-07-10 87.35 88.22 86.77 23,245,900 87.95 87.95
Date Open High Low Vol Cls adjCls
15-07-09 86.73 87.60 85.65 23,307,400 85.88 85.88
15-07-08 86.29 86.75 85.45 24,399,300 85.65 85.65
15-07-07 87.80 87.85 85.23 33,059,900 87.22 87.22
15-07-06 86.49 88.19 86.39 24,635,900 87.55 87.55
15-07-02 87.40 87.44 86.34 16,908,800 87.29 87.29
15-07-01 86.77 87.95 86.49 25,260,000 86.91 86.91
15-06-30 86.60 86.70 85.57 23,016,500 85.77 85.77
15-06-29 86.61 87.50 85.73 35,830,000 85.80 85.80
15-06-26 88.12 88.34 86.83 36,881,300 88.01 88.01
Date Open High Low Vol Cls adjCls
15-06-25 89.26 89.40 87.84 27,226,000 87.98 87.98
15-06-24 87.66 89.25 87.45 41,278,400 88.86 88.86
15-06-23 84.96 87.97 84.76 50,195,700 87.88 87.88
15-06-22 83.41 84.97 83.31 29,031,300 84.74 84.74
15-06-19 82.83 82.98 82.12 23,258,300 82.51 82.51
15-06-18 81.64 83.19 81.57 26,715,500 82.91 82.91
15-06-17 81.76 82.22 81.34 18,296,700 81.79 81.79
15-06-16 80.82 81.51 80.45 13,648,200 81.06 81.06
15-06-15 80.55 80.93 80.07 18,763,300 80.71 80.71
Date Open High Low Vol Cls adjCls
15-06-12 81.37 82.09 81.20 11,388,700 81.53 81.53
15-06-11 82.31 82.90 81.36 18,578,000 81.83 81.83
15-06-10 80.83 82.60 80.81 21,439,300 82.16 82.16
15-06-09 80.60 81.19 79.32 16,371,000 80.67 80.67
15-06-08 81.82 82.00 80.13 16,871,600 80.67 80.67
15-06-05 81.87 82.46 81.51 16,072,600 82.14 82.14
15-06-04 82.14 82.95 81.51 20,674,300 82.05 82.05
15-06-03 81.35 82.53 81.25 31,594,700 82.44 82.44
15-06-02 79.76 81.35 79.56 18,893,700 80.44 80.44
Date Open High Low Vol Cls adjCls
15-06-01 79.30 80.38 78.66 18,077,700 80.29 80.29
15-05-29 79.95 80.07 78.88 16,083,900 79.19 79.19
15-05-28 80.25 81.07 80.00 11,963,700 80.15 80.15
15-05-27 79.60 80.66 79.43 14,065,100 80.55 80.55
15-05-26 80.43 80.60 79.08 16,238,400 79.33 79.33
15-05-22 80.35 81.31 80.25 19,533,100 80.54 80.54
15-05-21 80.19 80.92 80.08 13,359,400 80.48 80.48
15-05-20 80.47 81.10 79.46 23,005,300 80.55 80.55
15-05-19 81.25 81.69 80.55 17,931,800 80.63 80.63
Date Open High Low Vol Cls adjCls
15-05-18 80.33 81.38 80.23 21,077,200 80.88 80.88
15-05-15 81.41 81.52 80.18 27,011,300 80.42 80.42
15-05-14 78.94 81.85 78.67 49,281,400 81.37 81.37
15-05-13 77.72 78.53 77.65 21,432,100 78.44 78.44
15-05-12 77.87 77.89 76.79 21,176,300 77.46 77.46
15-05-11 78.48 79.03 77.93 18,802,300 78.01 78.01
15-05-08 79.10 79.23 78.03 19,804,000 78.51 78.51
15-05-07 78.00 78.94 77.56 19,697,600 78.43 78.43
15-05-06 77.97 78.81 77.05 28,525,000 78.10 78.10
Date Open High Low Vol Cls adjCls
15-05-05 78.55 78.80 77.22 22,158,400 77.56 77.56
15-05-04 79.33 79.69 78.63 14,636,600 78.81 78.81
15-05-01 79.24 79.76 78.11 22,783,300 78.99 78.99
15-04-30 80.01 80.96 78.32 28,999,000 78.77 78.77
15-04-29 80.01 81.39 79.52 26,430,300 80.47 80.47
15-04-28 81.83 81.90 80.23 23,775,300 80.68 80.68
15-04-27 81.87 82.93 81.63 25,446,000 81.91 81.91
15-04-24 82.77 82.94 81.48 29,660,400 81.53 81.53
15-04-23 84.10 85.59 82.41 73,728,100 82.41 82.41
Date Open High Low Vol Cls adjCls
15-04-22 84.32 84.74 83.65 45,548,000 84.63 84.63
15-04-21 84.00 84.49 83.54 27,171,900 83.62 83.62
15-04-20 81.54 83.15 81.24 28,796,800 83.09 83.09
15-04-17 81.48 82.11 80.37 24,076,300 80.78 80.78
15-04-16 82.47 83.07 82.15 13,769,700 82.31 82.31
15-04-15 83.55 83.66 82.27 22,390,900 82.71 82.71
15-04-14 83.17 83.69 82.44 19,634,200 83.52 83.52
15-04-13 81.93 83.94 81.92 26,883,100 83.01 83.01
15-04-10 82.21 82.61 81.91 12,529,700 82.04 82.04
Date Open High Low Vol Cls adjCls
15-04-09 82.50 82.80 81.71 15,927,300 82.17 82.17
15-04-08 82.63 83.10 81.84 18,966,700 82.28 82.28
15-04-07 82.65 83.42 82.22 17,467,000 82.32 82.32
15-04-06 80.80 82.81 80.80 19,062,900 82.44 82.44
15-04-02 82.25 82.56 81.44 19,664,100 81.56 81.56
15-04-01 82.50 82.72 80.87 22,058,200 81.67 81.67
15-03-31 82.90 83.50 82.21 19,734,300 82.22 82.22
15-03-30 83.81 84.34 82.41 24,527,700 83.20 83.20
15-03-27 83.38 83.95 82.88 18,372,600 83.30 83.30
Date Open High Low Vol Cls adjCls
15-03-26 82.72 83.77 82.14 32,794,800 83.01 83.01
15-03-25 85.50 85.52 82.92 37,436,100 82.92 82.92
15-03-24 84.71 86.07 84.52 32,576,500 85.31 85.31
15-03-23 83.92 84.96 83.30 27,357,300 84.43 84.43
15-03-20 83.39 84.60 83.07 44,466,300 83.80 83.80
15-03-19 81.12 83.00 81.00 42,099,500 82.75 82.75
15-03-18 79.25 81.24 79.17 36,912,400 80.91 80.91
15-03-17 78.36 79.78 78.34 22,170,000 79.36 79.36
15-03-16 77.96 78.12 77.36 19,305,400 78.07 78.07
Date Open High Low Vol Cls adjCls
15-03-13 78.60 79.38 77.68 18,557,300 78.05 78.05
15-03-12 78.10 79.05 77.91 16,093,300 78.93 78.93
15-03-11 77.80 78.43 77.26 20,215,700 77.57 77.57
15-03-10 78.50 79.26 77.55 23,067,100 77.55 77.55
15-03-09 79.68 79.91 78.63 18,925,100 79.44 79.44
15-03-06 80.90 81.33 79.83 24,488,600 80.01 80.01
15-03-05 81.23 81.99 81.05 27,825,700 81.21 81.21
15-03-04 79.30 81.15 78.85 28,126,700 80.90 80.90
15-03-03 79.61 79.70 78.52 18,635,000 79.60 79.60
Date Open High Low Vol Cls adjCls
15-03-02 79.00 79.86 78.52 21,662,500 79.75 79.75
15-02-27 80.68 81.23 78.62 30,739,200 78.97 78.97
15-02-26 79.88 81.37 79.72 31,111,900 80.41 80.41
15-02-25 78.50 80.20 78.50 25,593,800 79.56 79.56
15-02-24 78.50 79.48 78.10 18,897,100 78.45 78.45
15-02-23 79.96 80.19 78.38 24,139,100 78.84 78.84
15-02-20 79.55 80.34 79.20 36,931,700 79.90 79.90
15-02-19 76.99 79.84 76.95 45,851,200 79.42 79.42
15-02-18 75.94 76.90 75.45 22,426,400 76.71 76.71
Date Open High Low Vol Cls adjCls
15-02-17 75.30 76.91 75.08 25,254,400 75.60 75.60
15-02-13 76.46 76.48 75.50 18,621,900 75.74 75.74
15-02-12 76.86 76.87 75.89 17,235,000 76.23 76.23
15-02-11 75.09 76.75 75.03 20,877,400 76.51 76.51
15-02-10 74.85 75.34 74.50 15,811,300 75.19 75.19
15-02-09 74.05 74.83 73.45 16,194,300 74.44 74.44
15-02-06 75.68 75.70 74.25 20,989,300 74.47 74.47
15-02-05 75.71 75.98 75.21 15,062,600 75.61 75.61
15-02-04 75.09 76.35 75.01 20,277,400 75.63 75.63
Date Open High Low Vol Cls adjCls
15-02-03 75.19 75.58 73.86 26,957,700 75.40 75.40
15-02-02 76.11 76.14 73.75 41,955,300 74.99 74.99
15-01-30 78.00 78.16 75.75 42,649,500 75.91 75.91
15-01-29 76.85 78.02 74.21 61,293,500 78.00 78.00
15-01-28 76.90 77.64 76.00 53,306,400 76.24 76.24
15-01-27 76.71 76.88 75.63 20,110,000 75.78 75.78
15-01-26 77.98 78.47 77.29 19,260,800 77.50 77.50
15-01-23 77.65 78.19 77.04 16,746,500 77.83 77.83
15-01-22 77.17 77.75 76.68 19,519,500 77.65 77.65
Date Open High Low Vol Cls adjCls
15-01-21 76.16 77.30 75.85 25,096,700 76.74 76.74
15-01-20 75.72 76.31 74.82 22,821,600 76.24 76.24
15-01-16 74.04 75.32 73.84 21,791,500 75.18 75.18
15-01-15 76.40 76.57 73.54 34,134,000 74.05 74.05
15-01-14 76.42 77.20 76.03 25,918,600 76.28 76.28
15-01-13 77.23 78.08 75.85 25,179,600 76.45 76.45
15-01-12 77.84 78.00 76.21 19,190,200 76.72 76.72
15-01-09 78.20 78.62 77.20 21,157,000 77.74 77.74
15-01-08 76.74 78.23 76.08 23,961,000 78.18 78.18
Date Open High Low Vol Cls adjCls
15-01-07 76.76 77.36 75.82 22,045,300 76.15 76.15
15-01-06 77.23 77.59 75.36 27,399,300 76.15 76.15
15-01-05 77.98 79.25 76.86 26,452,200 77.19 77.19
15-01-02 78.58 78.93 77.70 18,177,500 78.45 78.45
14-12-31 79.54 79.80 77.86 20,040,400 78.02 78.02
14-12-30 79.85 80.59 79.10 14,370,800 79.22 79.22
14-12-29 80.49 80.96 79.71 14,134,700 80.02 80.02
14-12-26 81.02 81.28 80.51 10,647,400 80.78 80.78
14-12-24 81.03 81.43 80.75 7,685,500 80.77 80.77
Date Open High Low Vol Cls adjCls
14-12-23 82.02 82.17 80.40 19,865,800 80.61 80.61
14-12-22 80.08 81.89 80.00 31,395,800 81.45 81.45
14-12-19 78.75 80.00 78.33 43,335,000 79.88 79.88
14-12-18 76.89 78.40 76.51 34,222,100 78.40 78.40
14-12-17 75.01 76.41 74.90 29,203,900 76.11 76.11
14-12-16 76.19 77.39 74.59 31,554,600 74.69 74.69
14-12-15 78.46 78.58 76.56 29,396,500 76.99 76.99
14-12-12 77.16 78.88 77.02 28,091,600 77.83 77.83
14-12-11 76.52 78.52 76.48 33,462,100 77.73 77.73
Date Open High Low Vol Cls adjCls
14-12-10 76.65 77.55 76.07 32,210,500 76.18 76.18
14-12-09 75.20 76.93 74.78 25,358,600 76.84 76.84
14-12-08 76.18 77.25 75.40 25,733,900 76.52 76.52
14-12-05 75.80 76.76 75.36 24,306,400 76.36 76.36
14-12-04 74.83 75.55 74.66 14,362,800 75.24 75.24
14-12-03 75.38 75.73 74.40 16,689,900 74.88 74.88
14-12-02 75.33 75.91 75.04 16,724,600 75.46 75.46
14-12-01 77.26 77.31 74.80 31,789,900 75.10 75.10
14-11-28 77.67 78.27 77.23 15,992,000 77.70 77.70
Date Open High Low Vol Cls adjCls
14-11-26 75.53 77.78 75.51 32,695,300 77.62 77.62
14-11-25 74.21 75.74 74.13 32,250,200 75.63 75.63
14-11-24 73.54 74.35 73.35 22,103,800 74.01 74.01
14-11-21 74.50 74.50 73.50 23,055,400 73.75 73.75
14-11-20 72.80 73.99 72.51 19,154,900 73.60 73.60
14-11-19 74.01 74.54 73.11 25,441,200 73.33 73.33
14-11-18 74.45 74.80 73.90 20,690,500 74.34 74.34
14-11-17 74.88 75.66 73.88 28,701,200 74.24 74.24
14-11-14 74.27 74.93 74.04 19,476,900 74.88 74.88
Date Open High Low Vol Cls adjCls
14-11-13 74.74 75.24 73.64 26,448,500 74.25 74.25
14-11-12 74.28 75.14 73.54 26,536,600 74.72 74.72
14-11-11 74.95 74.98 74.03 18,715,700 74.61 74.61
14-11-10 75.36 75.48 74.61 21,575,100 75.00 75.00
14-11-07 75.39 75.86 75.02 20,774,000 75.60 75.60
14-11-06 74.89 75.60 74.31 21,383,000 75.26 75.26
14-11-05 76.51 76.80 74.42 35,913,000 74.83 74.83
14-11-04 74.23 75.77 73.65 39,326,000 75.76 75.76
14-11-03 75.47 75.52 73.70 40,727,000 73.88 73.88
Date Open High Low Vol Cls adjCls
14-10-31 74.93 75.70 74.45 44,544,000 74.99 74.99
14-10-30 75.05 75.35 72.90 83,270,000 74.11 74.11
14-10-29 75.45 76.88 74.78 106,120,000 75.86 75.86
14-10-28 80.18 81.16 79.57 71,343,100 80.77 80.77
14-10-27 80.74 80.80 79.76 30,169,000 80.28 80.28
14-10-24 80.20 80.82 79.32 32,248,000 80.67 80.67
14-10-23 79.38 80.63 79.01 35,056,000 80.04 80.04
14-10-22 78.82 79.85 78.01 41,808,900 78.37 78.37
14-10-21 77.56 78.74 77.15 32,252,000 78.69 78.69
Date Open High Low Vol Cls adjCls
14-10-20 75.60 77.09 75.38 34,701,000 76.95 76.95
14-10-17 74.23 76.00 73.75 76,342,000 75.95 75.95
14-10-16 70.79 73.35 70.58 53,529,000 72.63 72.63
14-10-15 71.69 73.80 70.32 61,528,000 73.21 73.21
14-10-14 74.00 74.18 72.05 50,299,000 73.59 73.59
14-10-13 73.23 74.78 72.52 43,938,000 72.99 72.99
14-10-10 75.59 76.50 72.76 52,146,000 72.91 72.91
14-10-09 77.28 77.76 75.85 32,487,000 75.91 75.91
14-10-08 76.18 77.71 75.10 32,976,000 77.52 77.52
Date Open High Low Vol Cls adjCls
14-10-07 77.05 77.95 76.24 25,317,000 76.29 76.29
14-10-06 77.19 77.89 76.85 25,729,000 77.56 77.56
14-10-03 77.76 78.06 77.26 23,340,000 77.44 77.44
14-10-02 76.57 77.48 75.64 36,488,000 77.08 77.08
14-10-01 78.78 78.82 75.90 55,090,000 76.55 76.55
14-09-30 79.35 79.71 78.60 35,899,000 79.04 79.04
14-09-29 78.12 79.20 77.91 34,031,000 79.00 79.00
14-09-26 77.59 78.84 77.33 28,872,000 78.79 78.79
14-09-25 78.60 78.94 77.13 37,533,000 77.22 77.22
Date Open High Low Vol Cls adjCls
14-09-24 78.10 78.62 77.51 30,680,000 78.54 78.54
14-09-23 76.33 78.63 76.04 36,814,000 78.29 78.29
14-09-22 77.00 77.53 75.95 31,961,000 76.80 76.80
14-09-19 77.40 78.30 76.44 76,671,000 77.91 77.91
14-09-18 76.77 77.33 76.52 23,031,000 77.00 77.00
14-09-17 75.96 77.25 75.57 28,693,000 76.43 76.43
14-09-16 73.52 76.23 73.07 37,742,000 76.08 76.08
14-09-15 77.15 77.25 73.43 49,679,000 74.58 74.58
14-09-12 78.02 78.30 77.10 26,744,000 77.48 77.48
Date Open High Low Vol Cls adjCls
14-09-11 77.13 78.36 77.05 32,219,000 77.92 77.92
14-09-10 76.52 77.95 76.51 29,909,000 77.43 77.43
14-09-09 77.59 78.17 76.20 28,882,000 76.67 76.67
14-09-08 77.26 78.17 77.01 28,183,000 77.89 77.89
14-09-05 76.10 77.38 75.60 29,476,000 77.26 77.26
14-09-04 75.89 76.93 75.53 26,676,000 75.95 75.95
14-09-03 77.14 77.48 75.60 32,389,000 75.83 75.83
14-09-02 75.01 76.70 74.82 34,979,000 76.68 76.68
14-08-29 74.30 74.82 74.01 26,241,000 74.82 74.82
Date Open High Low Vol Cls adjCls
14-08-28 74.00 74.43 73.73 21,947,000 73.86 73.86
14-08-27 75.27 75.49 74.46 36,323,000 74.63 74.63
14-08-26 75.00 75.99 74.73 23,993,000 75.96 75.96
14-08-25 74.94 75.28 74.79 19,734,000 75.02 75.02
14-08-22 74.34 74.73 73.57 20,897,000 74.57 74.57
14-08-21 74.92 75.19 74.41 20,102,000 74.57 74.57
14-08-20 74.97 75.18 74.62 22,917,000 74.81 74.81
14-08-19 74.81 75.58 74.51 26,679,000 75.29 75.29
14-08-18 74.00 74.72 73.96 23,974,000 74.59 74.59
Date Open High Low Vol Cls adjCls
14-08-15 74.32 74.65 73.00 38,846,600 73.63 73.63
14-08-14 73.97 74.38 73.69 22,207,000 74.30 74.30
14-08-13 73.12 74.25 73.05 29,266,000 73.77 73.77
14-08-12 73.09 73.33 72.22 27,419,000 72.83 72.83
14-08-11 73.46 73.91 73.06 24,591,000 73.44 73.44
14-08-08 73.40 73.43 72.56 27,202,000 73.06 73.06
14-08-07 73.00 74.00 72.70 38,141,000 73.17 73.17
14-08-06 72.02 73.72 71.79 30,986,000 72.47 72.47
14-08-05 73.20 73.59 72.18 34,986,000 72.69 72.69
Date Open High Low Vol Cls adjCls
14-08-04 72.36 73.88 72.36 30,777,000 73.51 73.51
14-08-01 72.22 73.22 71.55 43,535,000 72.36 72.36
14-07-31 74.00 74.17 72.44 43,992,000 72.65 72.65
14-07-30 74.21 75.19 74.13 36,853,000 74.68 74.68
14-07-29 74.72 74.92 73.42 41,324,000 73.71 73.71
14-07-28 75.17 75.50 73.85 41,725,000 74.92 74.92
14-07-25 74.99 75.67 74.66 45,917,000 75.19 75.19
14-07-24 75.96 76.74 74.51 124,168,000 74.98 74.98
14-07-23 69.74 71.33 69.61 78,435,000 71.29 71.29
Date Open High Low Vol Cls adjCls
14-07-22 69.76 69.77 68.61 40,398,000 69.27 69.27
14-07-21 68.81 69.96 68.50 49,539,000 69.40 69.40
14-07-18 66.80 68.46 66.16 42,456,000 68.42 68.42
14-07-17 67.03 67.85 66.04 38,188,000 66.41 66.41
14-07-16 67.54 67.94 67.07 29,594,000 67.66 67.66
14-07-15 67.96 68.09 66.26 44,213,200 67.17 67.17
14-07-14 67.13 68.17 66.90 38,537,000 67.90 67.90
14-07-11 65.28 66.59 64.79 39,212,000 66.34 66.34
14-07-10 63.31 65.34 63.05 44,422,000 64.87 64.87
Date Open High Low Vol Cls adjCls
14-07-09 63.41 65.12 63.15 51,432,000 64.97 64.97
14-07-08 65.06 65.56 62.21 68,926,000 62.76 62.76
14-07-07 66.30 66.57 65.12 28,745,000 65.29 65.29
14-07-03 66.86 67.00 65.76 25,203,200 66.29 66.29
14-07-02 68.04 68.30 65.79 41,895,000 66.45 66.45
14-07-01 67.58 68.44 67.39 33,243,000 68.06 68.06
14-06-30 67.46 67.92 67.13 27,202,000 67.29 67.29
14-06-27 67.31 67.70 66.84 46,461,000 67.60 67.60
14-06-26 68.00 68.00 66.90 47,714,000 67.13 67.13
Date Open High Low Vol Cls adjCls
14-06-25 65.58 67.48 65.57 44,308,000 67.44 67.44
14-06-24 65.36 67.17 65.27 57,335,000 65.72 65.72
14-06-23 64.32 65.66 64.22 34,560,000 65.37 65.37
14-06-20 64.46 64.81 63.35 46,466,000 64.50 64.50
14-06-19 65.46 65.58 64.21 34,245,000 64.34 64.34
14-06-18 64.49 65.75 64.05 35,570,000 65.60 65.60
14-06-17 64.10 64.88 63.93 27,715,000 64.40 64.40
14-06-16 64.16 64.88 63.75 31,046,000 64.19 64.19
14-06-13 64.70 64.97 63.83 29,419,000 64.50 64.50
Date Open High Low Vol Cls adjCls
14-06-12 65.85 66.47 64.06 55,730,000 64.29 64.29
14-06-11 65.32 65.80 64.90 44,242,000 65.78 65.78
14-06-10 63.53 65.82 63.50 69,206,900 65.77 65.77
14-06-09 62.40 63.34 61.79 37,617,000 62.88 62.88
14-06-06 63.37 63.48 62.15 42,442,000 62.50 62.50
14-06-05 63.66 64.36 62.82 47,352,000 63.19 63.19
14-06-04 62.45 63.59 62.07 36,514,000 63.34 63.34
14-06-03 62.62 63.42 62.32 32,217,000 62.87 62.87
14-06-02 63.23 63.59 62.05 35,947,400 63.08 63.08
Date Open High Low Vol Cls adjCls
14-05-30 63.95 64.17 62.56 45,253,500 63.30 63.30
14-05-29 63.84 64.30 63.51 42,700,000 63.83 63.83
14-05-28 63.39 64.14 62.62 47,795,000 63.51 63.51
14-05-27 61.62 63.51 61.57 55,682,000 63.48 63.48
14-05-23 60.41 61.45 60.15 38,294,000 61.35 61.35
14-05-22 60.94 61.48 60.40 54,200,000 60.52 60.52
14-05-21 58.56 60.50 58.25 58,992,000 60.49 60.49
14-05-20 59.50 60.19 58.18 53,931,000 58.56 58.56
14-05-19 57.89 59.56 57.57 43,034,000 59.21 59.21
Date Open High Low Vol Cls adjCls
14-05-16 58.31 58.45 57.31 47,933,000 58.02 58.02
14-05-15 59.26 59.38 57.52 56,814,000 57.92 57.92
14-05-14 59.53 60.45 58.95 47,429,000 59.23 59.23
14-05-13 59.66 60.89 59.51 48,525,000 59.83 59.83
14-05-12 57.98 59.90 57.98 48,575,000 59.83 59.83
14-05-09 56.85 57.65 56.38 52,584,000 57.24 57.24
14-05-08 57.23 58.82 56.50 61,251,000 56.76 56.76
14-05-07 58.77 59.30 56.26 78,587,000 57.39 57.39
14-05-06 60.98 61.15 58.49 55,901,000 58.53 58.53
Date Open High Low Vol Cls adjCls
14-05-05 59.67 61.35 59.18 46,057,000 61.22 61.22
14-05-02 61.30 61.89 60.18 54,189,000 60.46 60.46
14-05-01 60.43 62.28 60.21 82,429,000 61.15 61.15
14-04-30 57.58 59.85 57.16 76,093,000 59.78 59.78
14-04-29 56.09 58.28 55.84 75,557,000 58.15 58.15
14-04-28 58.05 58.31 54.66 107,758,000 56.14 56.14
14-04-25 59.97 60.01 57.57 92,502,000 57.71 57.71
14-04-24 63.60 63.65 59.77 138,769,000 60.87 60.87
14-04-23 63.45 63.48 61.26 96,565,000 61.36 61.36
Date Open High Low Vol Cls adjCls
14-04-22 62.65 63.44 62.22 60,631,000 63.03 63.03
14-04-21 59.46 61.24 59.15 60,364,000 61.24 61.24
14-04-17 59.30 60.58 58.72 88,040,000 58.94 58.94
14-04-16 59.79 60.19 57.74 78,774,000 59.72 59.72
14-04-15 59.29 59.68 55.88 108,623,000 59.09 59.09
14-04-14 60.09 60.45 57.78 72,325,000 58.89 58.89
14-04-11 57.60 60.31 57.31 91,452,000 58.53 58.53
14-04-10 63.08 63.18 58.68 114,988,000 59.16 59.16
14-04-09 59.63 62.46 59.19 100,215,000 62.41 62.41
Date Open High Low Vol Cls adjCls
14-04-08 57.68 58.71 57.17 78,836,000 58.19 58.19
14-04-07 55.90 58.00 55.44 108,488,000 56.95 56.95
14-04-04 59.94 60.20 56.32 125,214,400 56.75 56.75
14-04-03 62.55 63.17 59.13 83,859,000 59.49 59.49
14-04-02 63.21 63.91 62.21 66,277,000 62.72 62.72
14-04-01 60.46 62.66 60.24 59,291,000 62.62 62.62
14-03-31 60.78 61.52 59.87 53,011,000 60.24 60.24
14-03-28 61.34 61.95 59.34 67,052,000 60.01 60.01
14-03-27 60.51 61.90 57.98 112,650,000 60.97 60.97
Date Open High Low Vol Cls adjCls
14-03-26 64.74 64.95 60.37 97,503,900 60.39 60.39
14-03-25 64.89 66.19 63.78 68,786,000 64.89 64.89
14-03-24 67.19 67.36 63.36 85,696,000 64.10 64.10
14-03-21 67.53 67.92 66.18 59,999,900 67.24 67.24
14-03-20 68.01 68.23 66.82 44,439,000 66.97 66.97
14-03-19 69.17 69.29 67.47 43,981,000 68.24 68.24
14-03-18 68.76 69.60 68.30 40,827,000 69.19 69.19
14-03-17 68.18 68.95 66.62 52,197,000 68.74 68.74
14-03-14 68.49 69.43 67.46 48,227,000 67.72 67.72
Date Open High Low Vol Cls adjCls
14-03-13 71.29 71.35 68.15 57,091,000 68.83 68.83
14-03-12 69.86 71.35 69.00 46,340,500 70.88 70.88
14-03-11 72.50 72.59 69.96 59,408,300 70.10 70.10
14-03-10 70.77 72.15 70.51 59,871,600 72.03 72.03
14-03-07 71.08 71.18 69.47 38,927,000 69.80 69.80
14-03-06 71.88 71.89 70.25 46,026,500 70.84 70.84
14-03-05 69.69 71.97 69.62 74,567,700 71.57 71.57
14-03-04 68.66 68.90 67.62 42,013,500 68.80 68.80
14-03-03 66.96 68.05 66.51 56,824,100 67.41 67.41
Date Open High Low Vol Cls adjCls
14-02-28 69.47 69.88 67.38 66,783,700 68.46 68.46
14-02-27 69.34 70.01 68.87 41,653,700 68.94 68.94
14-02-26 70.19 71.22 68.85 55,322,700 69.26 69.26
14-02-25 70.95 71.00 69.45 52,077,000 69.85 69.85
14-02-24 68.74 71.44 68.54 76,620,300 70.78 70.78
14-02-21 69.69 69.96 68.45 70,932,400 68.59 68.59
14-02-20 67.73 70.11 65.73 130,928,900 69.63 69.63
14-02-19 67.05 69.08 67.00 62,087,100 68.06 68.06
14-02-18 66.94 67.54 66.07 43,809,900 67.30 67.30
Date Open High Low Vol Cls adjCls
14-02-14 67.50 67.58 66.72 36,694,900 67.09 67.09
14-02-13 64.18 67.33 64.05 61,911,700 67.33 67.33
14-02-12 64.92 65.06 64.05 47,282,100 64.45 64.45
14-02-11 63.75 65.00 63.35 45,675,600 64.85 64.85
14-02-10 64.30 64.49 63.47 43,666,100 63.55 63.55
14-02-07 62.27 64.57 62.22 60,704,300 64.32 64.32
14-02-06 61.46 62.78 61.46 42,086,500 62.16 62.16
14-02-05 62.74 63.16 61.27 51,685,100 62.19 62.19
14-02-04 62.05 63.14 61.82 45,985,500 62.75 62.75
Date Open High Low Vol Cls adjCls
14-02-03 63.03 63.77 60.70 74,866,600 61.48 61.48
14-01-31 60.47 63.37 60.17 87,794,600 62.57 62.57
14-01-30 62.12 62.50 60.46 150,178,900 61.08 61.08
14-01-29 54.61 54.95 53.19 92,995,600 53.53 53.53
14-01-28 54.02 55.28 54.00 48,191,200 55.14 55.14
14-01-27 54.73 54.94 51.85 73,924,100 53.55 53.55
14-01-24 56.15 56.42 54.40 55,200,700 54.45 54.45
14-01-23 56.37 56.68 55.69 47,951,800 56.63 56.63
14-01-22 58.85 59.31 57.10 61,352,900 57.51 57.51
Date Open High Low Vol Cls adjCls
14-01-21 56.60 58.58 56.50 48,669,200 58.51 58.51
14-01-17 57.30 57.82 56.07 40,849,200 56.30 56.30
14-01-16 57.26 58.02 56.83 34,541,800 57.19 57.19
14-01-15 57.98 58.57 57.27 33,663,400 57.60 57.60
14-01-14 56.46 57.78 56.10 37,503,600 57.74 57.74
14-01-13 57.91 58.25 55.38 63,010,900 55.91 55.91
14-01-10 57.13 58.30 57.06 42,449,500 57.94 57.94
14-01-09 58.65 58.96 56.65 92,253,300 57.22 57.22
14-01-08 57.60 58.41 57.23 56,682,400 58.23 58.23
Date Open High Low Vol Cls adjCls
14-01-07 57.70 58.55 57.22 77,207,400 57.92 57.92
14-01-06 54.42 57.26 54.05 68,852,600 57.20 57.20
14-01-03 55.02 55.65 54.53 38,246,200 54.56 54.56
14-01-02 54.83 55.22 54.19 43,195,500 54.71 54.71
13-12-31 54.12 54.86 53.91 43,076,200 54.65 54.65
13-12-30 54.93 55.18 53.43 68,307,000 53.71 53.71
13-12-27 57.48 57.68 55.25 60,466,000 55.44 55.44
13-12-26 58.32 58.38 57.37 55,101,000 57.73 57.73
13-12-24 58.27 58.58 56.91 46,617,800 57.96 57.96
Date Open High Low Vol Cls adjCls
13-12-23 55.50 58.32 55.45 98,297,000 57.77 57.77
13-12-20 54.93 55.15 54.23 239,824,000 55.12 55.12
13-12-19 54.33 55.19 53.95 89,753,200 55.05 55.05
13-12-18 54.86 55.89 53.75 76,003,000 55.57 55.57
13-12-17 54.76 55.18 54.24 78,751,000 54.86 54.86
13-12-16 53.25 54.50 52.91 85,119,000 53.81 53.81
13-12-13 51.66 53.50 51.34 82,641,000 53.32 53.32
13-12-12 51.05 52.07 50.66 92,723,000 51.83 51.83
13-12-11 50.55 50.77 49.01 65,776,000 49.38 49.38
Date Open High Low Vol Cls adjCls
13-12-10 48.64 50.77 48.54 68,479,000 50.25 50.25
13-12-09 48.09 48.97 47.74 36,056,000 48.84 48.84
13-12-06 48.98 49.39 47.71 42,938,000 47.94 47.94
13-12-05 48.15 48.70 47.87 43,855,000 48.34 48.34
13-12-04 46.46 48.77 46.26 60,890,000 48.62 48.62
13-12-03 46.75 47.20 46.29 32,086,000 46.73 46.73
13-12-02 46.90 47.54 46.26 50,774,000 47.06 47.06
13-11-29 46.75 47.21 46.50 22,953,900 47.01 47.01
13-11-27 45.97 46.67 45.53 44,993,000 46.49 46.49
Date Open High Low Vol Cls adjCls
13-11-26 44.66 46.17 43.55 82,016,000 45.89 45.89
13-11-25 46.36 46.65 44.04 82,565,000 44.82 44.82
13-11-22 47.04 47.27 45.96 40,545,000 46.23 46.23
13-11-21 46.99 47.46 46.69 34,886,000 46.70 46.70
13-11-20 46.61 47.55 46.31 53,933,000 46.43 46.43
13-11-19 46.26 47.00 45.72 75,602,000 46.36 46.36
13-11-18 48.47 48.84 45.80 85,910,000 45.83 45.83
13-11-15 49.11 49.48 48.71 42,453,000 49.01 49.01
13-11-14 48.70 49.57 48.03 75,117,000 48.99 48.99
Date Open High Low Vol Cls adjCls
13-11-13 46.23 48.74 46.06 79,245,000 48.71 48.71
13-11-12 46.00 47.37 45.83 68,196,000 46.61 46.61
13-11-11 47.04 47.53 45.73 80,910,000 46.20 46.20
13-11-08 47.81 48.65 47.25 70,731,000 47.53 47.53
13-11-07 49.24 49.87 47.30 97,128,000 47.56 47.56
13-11-06 50.26 50.45 48.71 67,889,000 49.12 49.12
13-11-05 47.79 50.18 47.51 76,835,000 50.11 50.11
13-11-04 49.37 49.75 48.02 80,371,000 48.22 48.22
13-11-01 50.85 52.09 49.72 95,033,000 49.75 49.75
Date Open High Low Vol Cls adjCls
13-10-31 47.16 52.00 46.50 248,809,000 50.21 50.21
13-10-30 50.00 50.21 48.75 127,073,000 49.01 49.01
13-10-29 50.73 50.79 49.25 102,143,000 49.40 49.40
13-10-28 51.54 51.70 49.61 73,472,000 50.23 50.23
13-10-25 53.18 53.24 51.88 45,085,000 51.95 51.95
13-10-24 52.38 52.84 51.59 46,775,000 52.45 52.45
13-10-23 51.75 52.25 51.13 57,207,000 51.90 51.90
13-10-22 54.33 54.76 52.20 83,204,000 52.68 52.68
13-10-21 54.68 54.81 53.51 58,235,000 53.85 53.85
Date Open High Low Vol Cls adjCls
13-10-18 54.18 54.83 53.60 88,260,000 54.22 54.22
13-10-17 51.12 52.22 50.95 71,522,000 52.21 52.21
13-10-16 50.04 51.24 49.90 64,678,000 51.14 51.14
13-10-15 49.99 51.00 49.18 81,167,000 49.50 49.50
13-10-14 48.31 49.63 47.91 68,781,000 49.51 49.51
13-10-11 49.18 49.87 48.79 58,428,000 49.11 49.11
13-10-10 47.87 49.68 47.83 99,774,000 49.05 49.05
13-10-09 47.38 47.84 45.26 147,297,000 46.77 46.77
13-10-08 50.60 50.60 47.08 136,081,000 47.14 47.14
Date Open High Low Vol Cls adjCls
13-10-07 50.73 51.29 50.40 57,204,000 50.52 50.52
13-10-04 49.77 51.16 49.57 74,447,000 51.04 51.04
13-10-03 50.47 50.72 49.06 82,045,000 49.18 49.18
13-10-02 50.13 51.10 49.95 62,834,000 50.28 50.28
13-10-01 49.97 51.03 49.45 98,114,000 50.42 50.42
13-09-30 50.14 51.60 49.80 100,095,000 50.23 50.23
13-09-27 50.29 51.28 49.86 81,410,500 51.24 51.24
13-09-26 50.01 50.60 49.50 98,220,100 50.39 50.39
13-09-25 49.23 49.54 48.46 87,879,700 49.46 49.46
Date Open High Low Vol Cls adjCls
13-09-24 48.51 49.66 48.16 136,716,100 48.45 48.45
13-09-23 47.28 47.55 46.29 75,177,000 47.19 47.19
13-09-20 46.32 47.60 45.74 115,508,400 47.49 47.49
13-09-19 45.51 46.05 45.23 63,972,400 45.98 45.98
13-09-18 44.84 45.47 44.40 79,317,000 45.23 45.23
13-09-17 42.50 45.44 42.43 91,934,600 45.07 45.07
13-09-16 44.85 44.94 42.43 70,424,200 42.51 42.51
13-09-13 45.04 45.08 43.93 52,765,300 44.31 44.31
13-09-12 45.53 45.62 44.65 68,072,300 44.75 44.75
Date Open High Low Vol Cls adjCls
13-09-11 43.39 45.09 43.11 72,328,300 45.04 45.04
13-09-10 44.24 44.26 43.23 54,540,300 43.60 43.60
13-09-09 44.36 44.79 43.70 75,794,700 44.04 44.04
13-09-06 43.09 44.61 42.40 117,535,700 43.95 43.95
13-09-05 41.79 42.77 41.77 50,035,400 42.66 42.66
13-09-04 42.01 42.17 41.44 42,581,900 41.78 41.78
13-09-03 41.84 42.16 41.51 48,774,900 41.87 41.87
13-08-30 42.02 42.26 41.06 67,735,100 41.29 41.29
13-08-29 40.89 41.78 40.80 58,303,400 41.28 41.28
Date Open High Low Vol Cls adjCls
13-08-28 39.96 40.85 39.88 57,918,200 40.55 40.55
13-08-27 40.68 41.20 39.42 72,695,100 39.64 39.64
13-08-26 40.90 41.94 40.62 94,162,400 41.34 41.34
13-08-23 39.00 40.63 38.93 86,442,300 40.55 40.55
13-08-22 38.37 38.75 38.34 21,931,200 38.55 38.55
13-08-21 38.38 38.85 38.15 46,116,900 38.32 38.32
13-08-20 38.35 38.58 37.69 57,995,200 38.41 38.41
13-08-19 37.43 38.28 37.14 57,609,600 37.81 37.81
13-08-16 36.97 37.49 36.90 45,840,800 37.08 37.08
Date Open High Low Vol Cls adjCls
13-08-15 36.36 37.07 36.02 56,521,100 36.56 36.56
13-08-14 36.83 37.55 36.62 48,423,900 36.65 36.65
13-08-13 38.24 38.32 36.77 65,379,200 37.02 37.02
13-08-12 38.20 38.50 38.10 31,161,000 38.22 38.22
13-08-09 38.59 38.74 38.01 43,532,300 38.50 38.50
13-08-08 39.13 39.19 38.43 41,301,000 38.54 38.54
13-08-07 38.61 38.94 37.70 68,854,800 38.87 38.87
13-08-06 39.11 39.25 37.94 63,950,800 38.55 38.55
13-08-05 38.43 39.32 38.25 79,994,800 39.19 39.19
Date Open High Low Vol Cls adjCls
13-08-02 37.66 38.49 37.50 73,058,500 38.05 38.05
13-08-01 37.30 38.29 36.92 106,066,500 37.49 37.49
13-07-31 37.96 38.31 36.33 154,828,700 36.80 36.80
13-07-30 35.65 37.96 35.32 173,582,800 37.63 37.63
13-07-29 34.07 35.63 34.01 124,718,800 35.43 35.43
13-07-26 33.77 34.73 33.56 136,028,900 34.01 34.01
13-07-25 33.54 34.88 32.75 365,457,900 34.36 34.36
13-07-24 26.32 26.53 26.05 82,635,600 26.51 26.51
13-07-23 26.10 26.30 25.97 28,221,600 26.13 26.13
Date Open High Low Vol Cls adjCls
13-07-22 25.99 26.13 25.72 27,526,300 26.05 26.05
13-07-19 25.82 26.11 25.60 46,539,700 25.88 25.88
13-07-18 26.75 26.77 26.12 24,806,900 26.18 26.18
13-07-17 26.37 26.78 26.30 21,518,500 26.65 26.65
13-07-16 26.39 26.75 26.01 30,817,600 26.32 26.32
13-07-15 25.93 26.43 25.65 24,234,000 26.28 26.28
13-07-12 25.74 25.93 25.55 16,537,900 25.91 25.91
13-07-11 25.96 26.00 25.45 26,777,400 25.81 25.81
13-07-10 25.58 25.83 25.47 26,721,800 25.80 25.80
Date Open High Low Vol Cls adjCls
13-07-09 25.07 25.49 25.03 30,387,900 25.48 25.48
13-07-08 24.47 25.04 24.42 27,064,600 24.71 24.71
13-07-05 24.65 24.66 24.20 20,229,500 24.37 24.37
13-07-03 24.22 24.71 24.15 10,404,400 24.52 24.52
13-07-02 24.70 24.77 24.30 18,394,100 24.41 24.41
13-07-01 24.97 25.06 24.62 20,582,200 24.81 24.81
13-06-28 24.68 24.98 24.42 96,778,900 24.88 24.88
13-06-27 24.24 24.84 24.21 34,694,100 24.66 24.66
13-06-26 24.51 24.65 23.99 29,890,300 24.16 24.16
Date Open High Low Vol Cls adjCls
13-06-25 24.14 24.43 24.04 24,713,200 24.25 24.25
13-06-24 23.95 24.11 23.38 40,626,000 23.94 23.94
13-06-21 24.59 24.70 24.05 45,833,900 24.53 24.53
13-06-20 24.28 24.75 23.65 42,765,600 23.90 23.90
13-06-19 24.20 25.19 24.10 31,790,600 24.31 24.31
13-06-18 24.09 24.69 24.08 36,709,100 24.21 24.21
13-06-17 23.91 24.25 23.75 33,664,500 24.02 24.02
13-06-14 23.56 23.89 23.26 30,677,100 23.63 23.63
13-06-13 23.72 23.83 23.27 31,189,300 23.73 23.73
Date Open High Low Vol Cls adjCls
13-06-12 24.16 24.26 23.58 26,445,800 23.77 23.77
13-06-11 24.03 24.35 24.00 29,885,900 24.03 24.03
13-06-10 24.06 24.60 23.99 58,393,000 24.33 24.33
13-06-07 23.03 23.40 22.86 38,699,200 23.29 23.29
13-06-06 22.99 23.09 22.67 31,260,700 22.97 22.97
13-06-05 23.35 23.71 22.79 53,819,700 22.90 22.90
13-06-04 23.89 23.93 23.32 34,760,800 23.52 23.52
13-06-03 24.27 24.32 23.71 35,733,800 23.85 23.85
13-05-31 24.63 24.95 24.27 35,925,000 24.35 24.35
Date Open High Low Vol Cls adjCls
13-05-30 24.13 24.78 23.93 60,733,200 24.55 24.55
13-05-29 23.79 23.81 23.26 64,237,800 23.32 23.32
13-05-28 24.54 24.54 23.92 50,079,700 24.10 24.10
13-05-24 24.97 24.97 24.08 58,727,900 24.31 24.31
13-05-23 24.80 25.53 24.77 37,663,100 25.06 25.06
13-05-22 25.65 25.85 24.92 45,314,500 25.16 25.16
13-05-21 25.87 26.08 25.59 26,261,300 25.66 25.66
13-05-20 26.18 26.19 25.69 42,402,900 25.76 25.76
13-05-17 26.40 26.60 26.20 29,462,700 26.25 26.25
Date Open High Low Vol Cls adjCls
13-05-16 26.48 26.55 25.90 35,499,100 26.13 26.13
13-05-15 26.92 26.99 26.40 30,299,800 26.60 26.60
13-05-14 26.89 27.28 26.82 24,930,300 27.07 27.07
13-05-13 26.60 27.33 26.53 29,068,800 26.82 26.82
13-05-10 27.14 27.30 26.57 30,847,100 26.68 26.68
13-05-09 27.08 27.55 26.85 33,457,200 27.04 27.04
13-05-08 26.88 27.30 26.65 34,654,900 27.12 27.12
13-05-07 27.55 27.85 26.85 41,259,100 26.89 26.89
13-05-06 28.33 28.46 27.48 43,939,400 27.57 27.57
Date Open High Low Vol Cls adjCls
13-05-03 29.04 29.07 28.15 58,506,400 28.31 28.31
13-05-02 28.01 29.02 27.98 104,257,000 28.97 28.97
13-05-01 27.85 27.92 27.31 64,567,600 27.43 27.43
13-04-30 27.13 27.85 27.01 36,245,700 27.77 27.77
13-04-29 27.16 27.41 26.86 29,201,100 26.98 26.98
13-04-26 26.60 27.62 26.60 33,018,000 26.85 26.85
13-04-25 26.07 26.40 26.00 17,150,000 26.14 26.14
13-04-24 25.93 26.40 25.80 19,729,900 26.11 26.11
13-04-23 26.22 26.33 25.77 25,191,500 25.98 25.98
Date Open High Low Vol Cls adjCls
13-04-22 25.81 26.36 25.70 25,687,600 25.97 25.97
13-04-19 25.62 25.96 25.33 20,380,900 25.73 25.73
13-04-18 26.82 26.82 25.15 39,059,000 25.69 25.69
13-04-17 26.65 27.20 26.39 26,440,600 26.63 26.63
13-04-16 26.81 27.11 26.40 27,365,900 26.92 26.92
13-04-15 27.16 27.48 26.36 30,275,400 26.52 26.52
13-04-12 28.00 28.00 27.24 28,697,400 27.40 27.40
13-04-11 27.48 28.10 27.25 33,368,500 28.02 28.02
13-04-10 27.01 27.84 26.90 45,949,400 27.57 27.57
Date Open High Low Vol Cls adjCls
13-04-09 26.58 26.89 26.42 21,311,100 26.59 26.59
13-04-08 27.19 27.20 26.63 27,256,000 26.85 26.85
13-04-05 26.86 27.80 26.61 64,566,600 27.39 27.39
13-04-04 26.62 27.23 26.11 82,016,800 27.07 27.07
13-04-03 25.83 26.39 25.70 48,195,200 26.25 26.25
13-04-02 25.77 26.12 25.30 35,153,300 25.42 25.42
13-04-01 25.63 25.89 25.28 22,249,300 25.53 25.53
13-03-28 26.09 26.17 25.52 28,585,700 25.58 25.58
13-03-27 25.00 26.28 24.72 52,297,400 26.09 26.09
Date Open High Low Vol Cls adjCls
13-03-26 25.08 25.48 25.03 26,957,200 25.21 25.21
13-03-25 25.75 25.80 25.08 39,199,000 25.13 25.13
13-03-22 25.80 26.01 25.63 18,456,300 25.73 25.73
13-03-21 25.66 26.11 25.56 24,336,100 25.74 25.74
13-03-20 26.68 26.69 25.78 44,006,500 25.86 25.86
13-03-19 26.53 26.90 26.21 25,254,200 26.55 26.55
13-03-18 26.37 26.79 25.78 26,653,700 26.49 26.49
13-03-15 27.03 27.06 26.56 31,597,400 26.65 26.65
13-03-14 27.10 27.43 26.83 27,646,400 27.04 27.04
Date Open High Low Vol Cls adjCls
13-03-13 27.62 27.65 26.92 39,619,500 27.08 27.08
13-03-12 28.10 28.32 27.60 27,569,600 27.83 27.83
13-03-11 28.01 28.64 27.83 35,642,100 28.14 28.14
13-03-08 28.43 28.47 27.73 44,198,900 27.96 27.96
13-03-07 27.57 28.68 27.47 74,540,200 28.58 28.58
13-03-06 28.10 28.13 27.35 33,532,600 27.45 27.45
13-03-05 27.88 28.18 27.21 40,622,200 27.52 27.52
13-03-04 27.76 28.06 27.44 32,400,700 27.72 27.72
13-03-01 27.05 28.12 26.81 54,064,800 27.78 27.78
Date Open High Low Vol Cls adjCls
13-02-28 26.84 27.30 26.34 83,027,800 27.25 27.25
13-02-27 27.34 27.34 26.63 44,319,700 26.87 26.87
13-02-26 27.36 27.46 26.70 31,611,700 27.39 27.39
13-02-25 27.16 27.64 27.15 34,652,000 27.27 27.27
13-02-22 27.62 27.63 26.82 36,350,200 27.13 27.13
13-02-21 28.28 28.55 27.15 49,642,300 27.28 27.28
13-02-20 28.92 29.05 28.33 42,098,200 28.46 28.46
13-02-19 28.23 29.08 28.12 49,396,400 28.93 28.93
13-02-15 28.52 28.75 28.09 33,109,300 28.32 28.32
Date Open High Low Vol Cls adjCls
13-02-14 28.02 28.63 28.01 35,615,800 28.50 28.50
13-02-13 27.36 28.32 27.31 50,164,000 27.91 27.91
13-02-12 27.67 28.16 27.10 93,498,700 27.37 27.37
13-02-11 28.61 28.68 28.04 37,361,800 28.26 28.26
13-02-08 28.89 29.17 28.51 37,708,800 28.55 28.55
13-02-07 29.11 29.15 28.27 34,540,100 28.65 28.65
13-02-06 28.74 29.29 28.66 38,375,900 29.05 29.05
13-02-05 28.26 28.96 28.04 47,948,200 28.64 28.64
13-02-04 29.06 29.20 28.01 92,362,200 28.11 28.11
Date Open High Low Vol Cls adjCls
13-02-01 31.01 31.02 29.63 85,856,700 29.73 29.73
13-01-31 29.15 31.47 28.74 190,744,900 30.98 30.98
13-01-30 30.98 31.49 30.88 87,682,100 31.24 31.24
13-01-29 32.00 32.07 30.71 72,976,500 30.79 30.79
13-01-28 31.88 32.51 31.81 59,682,500 32.47 32.47
13-01-25 31.41 31.93 31.13 54,363,600 31.54 31.54
13-01-24 31.27 31.49 30.81 43,845,100 31.08 31.08
13-01-23 31.10 31.50 30.80 48,899,800 30.82 30.82
13-01-22 29.75 30.89 29.74 55,243,300 30.73 30.73
Date Open High Low Vol Cls adjCls
13-01-18 30.31 30.44 29.27 49,631,500 29.66 29.66
13-01-17 30.08 30.42 30.03 40,256,700 30.14 30.14
13-01-16 30.21 30.35 29.53 75,332,700 29.85 29.85
13-01-15 30.64 31.71 29.88 173,242,600 30.10 30.10
13-01-14 32.08 32.21 30.62 98,892,800 30.95 30.95
13-01-11 31.28 31.96 31.10 89,598,000 31.72 31.72
13-01-10 30.60 31.45 30.28 95,316,400 31.30 31.30
13-01-09 29.67 30.60 29.49 104,787,700 30.59 30.59
13-01-08 29.51 29.60 28.86 45,871,300 29.06 29.06
Date Open High Low Vol Cls adjCls
13-01-07 28.69 29.79 28.65 83,781,800 29.42 29.42
13-01-04 28.01 28.93 27.83 72,715,400 28.76 28.76
13-01-03 27.88 28.47 27.59 63,140,600 27.77 27.77
13-01-02 27.44 28.18 27.42 69,846,400 28.00 28.00
12-12-31 26.20 26.99 26.11 60,374,500 26.62 26.62
12-12-28 25.48 26.11 25.15 56,574,800 25.91 25.91
12-12-27 26.55 26.80 25.52 43,481,700 26.05 26.05
12-12-26 27.03 27.18 26.38 33,175,400 26.51 26.51
12-12-24 26.50 26.96 26.20 28,230,100 26.93 26.93
Date Open High Low Vol Cls adjCls
12-12-21 26.66 27.01 26.12 54,555,200 26.26 26.26
12-12-20 27.49 27.60 27.13 35,574,800 27.36 27.36
12-12-19 27.83 28.22 26.95 61,390,300 27.41 27.41
12-12-18 26.96 27.91 26.90 60,512,900 27.71 27.71
12-12-17 26.77 27.00 26.32 57,742,500 26.75 26.75
12-12-14 28.18 28.33 26.76 91,631,600 26.81 26.81
12-12-13 27.59 28.75 27.43 81,051,600 28.24 28.24
12-12-12 28.00 28.14 27.37 46,704,200 27.58 27.58
12-12-11 28.07 28.24 27.66 77,099,100 27.98 27.98
Date Open High Low Vol Cls adjCls
12-12-10 27.17 28.17 27.10 50,608,500 27.84 27.84
12-12-07 27.07 27.78 26.84 51,751,900 27.49 27.49
12-12-06 27.68 27.75 26.82 46,001,500 26.97 26.97
12-12-05 27.75 27.90 27.26 58,976,300 27.71 27.71
12-12-04 27.06 27.76 26.68 72,869,200 27.46 27.46
12-12-03 28.00 28.88 26.98 123,526,100 27.04 27.04
12-11-30 27.26 28.00 26.76 127,049,600 28.00 28.00
12-11-29 26.50 27.52 26.16 88,759,700 27.32 27.32
12-11-28 25.94 26.49 25.75 49,205,600 26.36 26.36
Date Open High Low Vol Cls adjCls
12-11-27 26.04 26.50 25.46 85,760,600 26.15 26.15
12-11-26 24.94 26.09 24.81 123,865,000 25.94 25.94
12-11-23 24.58 24.68 23.88 29,520,900 24.00 24.00
12-11-21 23.22 24.53 23.05 89,862,400 24.32 24.32
12-11-20 22.73 23.90 22.70 46,655,300 23.10 23.10
12-11-19 23.96 24.12 22.82 85,021,300 22.92 22.92
12-11-16 22.25 23.93 22.18 107,182,200 23.56 23.56
12-11-15 22.34 22.50 21.65 78,857,700 22.17 22.17
12-11-14 20.10 22.50 19.93 229,751,000 22.36 22.36
Date Open High Low Vol Cls adjCls
12-11-13 19.61 20.11 19.56 71,775,100 19.86 19.86
12-11-12 19.15 20.17 18.87 67,349,200 20.07 20.07
12-11-09 19.96 20.00 19.13 42,295,500 19.21 19.21
12-11-08 20.52 20.73 19.98 34,254,600 19.99 19.99
12-11-07 20.85 20.95 20.37 33,396,800 20.47 20.47
12-11-06 21.24 21.37 20.99 29,062,700 21.17 21.17
12-11-05 21.10 21.48 20.92 31,806,700 21.25 21.25
12-11-02 21.26 21.69 21.07 38,344,400 21.18 21.18
12-11-01 21.08 21.44 21.01 37,713,900 21.21 21.21
Date Open High Low Vol Cls adjCls
12-10-31 20.82 21.50 20.73 99,378,200 21.11 21.11
12-10-26 22.40 22.88 21.88 73,175,800 21.94 21.94
12-10-25 23.29 23.31 22.47 76,142,000 22.56 22.56
12-10-24 24.13 24.25 22.85 228,949,900 23.23 23.23
12-10-23 19.25 19.80 19.10 78,381,200 19.50 19.50
12-10-22 19.20 19.43 19.05 32,447,300 19.32 19.32
12-10-19 19.00 19.06 18.80 34,835,000 19.00 19.00
12-10-18 19.70 19.79 18.89 52,157,400 18.98 18.98
12-10-17 19.50 20.48 19.37 44,074,500 19.88 19.88
Date Open High Low Vol Cls adjCls
12-10-16 19.68 19.69 19.30 21,834,700 19.48 19.48
12-10-15 19.68 19.88 19.49 20,189,700 19.52 19.52
12-10-12 19.75 19.80 19.48 18,809,400 19.52 19.52
12-10-11 19.88 19.96 19.61 21,817,300 19.75 19.75
12-10-10 19.93 19.94 19.45 39,321,800 19.64 19.64
12-10-09 20.39 20.55 19.97 27,161,800 20.23 20.23
12-10-08 20.40 20.75 20.16 32,236,700 20.40 20.40
12-10-05 21.49 21.63 20.88 40,529,300 20.91 20.91
12-10-04 22.32 22.40 21.41 46,892,100 21.95 21.95
Date Open High Low Vol Cls adjCls
12-10-03 22.30 22.49 21.80 32,000,100 21.83 21.83
12-10-02 22.08 22.49 21.82 29,341,400 22.27 22.27
12-10-01 22.08 22.59 21.73 51,262,700 21.99 21.99
12-09-28 20.57 21.95 20.50 65,486,000 21.66 21.66
12-09-27 20.99 21.00 20.16 30,215,900 20.32 20.32
12-09-26 20.15 20.78 19.80 38,271,900 20.62 20.62
12-09-25 21.20 21.21 20.22 46,291,700 20.28 20.28
12-09-24 21.78 21.98 20.36 79,106,500 20.79 20.79
12-09-21 22.97 23.24 22.60 51,218,100 22.86 22.86
Date Open High Low Vol Cls adjCls
12-09-20 23.02 23.24 22.54 57,248,900 22.59 22.59
12-09-19 21.99 23.37 21.77 78,782,800 23.29 23.29
12-09-18 21.60 21.98 21.37 36,760,500 21.87 21.87
12-09-17 22.67 22.75 21.50 50,667,600 21.52 21.52
12-09-14 21.13 22.08 20.90 72,819,800 22.00 22.00
12-09-13 20.96 21.48 20.61 65,041,600 20.71 20.71
12-09-12 20.76 21.16 20.28 121,584,000 20.93 20.93
12-09-11 18.92 19.58 18.85 50,508,200 19.43 19.43
12-09-10 19.06 19.20 18.55 24,797,800 18.81 18.81
Date Open High Low Vol Cls adjCls
12-09-07 19.10 19.42 18.78 36,371,700 18.98 18.98
12-09-06 18.74 19.26 18.72 46,066,500 18.96 18.96
12-09-05 18.27 18.75 18.18 60,781,800 18.58 18.58
12-09-04 18.08 18.27 17.55 46,622,400 17.73 17.73
12-08-31 18.68 18.70 18.03 58,764,200 18.06 18.06
12-08-30 19.27 19.45 19.06 30,647,500 19.09 19.09
12-08-29 19.32 19.38 19.07 16,124,700 19.10 19.10
12-08-28 19.10 19.38 18.95 25,417,000 19.34 19.34
12-08-27 19.49 19.53 19.10 20,704,000 19.15 19.15
Date Open High Low Vol Cls adjCls
12-08-24 19.52 19.68 19.25 29,622,200 19.41 19.41
12-08-23 19.50 19.73 19.36 32,813,700 19.44 19.44
12-08-22 19.36 19.53 18.96 49,892,200 19.44 19.44
12-08-21 19.58 19.98 19.09 70,640,600 19.16 19.16
12-08-20 19.05 20.13 18.75 101,186,600 20.01 20.01
12-08-17 20.01 20.08 19.00 129,293,400 19.05 19.05
12-08-16 20.44 20.48 19.69 157,565,300 19.87 19.87
12-08-15 20.64 21.41 20.40 47,861,100 21.20 21.20
12-08-14 21.41 21.60 20.25 39,308,800 20.38 20.38
Date Open High Low Vol Cls adjCls
12-08-13 22.15 22.45 21.40 24,973,100 21.60 21.60
12-08-10 21.41 21.82 21.13 25,794,700 21.81 21.81
12-08-09 20.75 21.17 20.61 15,610,700 21.01 21.01
12-08-08 20.71 21.15 20.22 29,537,400 20.72 20.72
12-08-07 22.20 22.45 20.50 36,782,900 20.72 20.72
12-08-06 21.39 22.15 21.30 27,778,900 21.92 21.92
12-08-03 20.36 22.16 19.90 80,647,000 21.09 21.09
12-08-02 20.77 20.84 19.82 56,374,500 20.04 20.04
12-08-01 21.50 21.58 20.84 44,604,400 20.88 20.88
Date Open High Low Vol Cls adjCls
12-07-31 23.37 23.37 21.61 56,179,400 21.71 21.71
12-07-30 24.00 24.04 23.03 29,285,900 23.15 23.15
12-07-27 23.19 24.54 22.28 123,102,300 23.71 23.71
12-07-26 27.75 28.23 26.73 64,597,400 26.85 26.85
12-07-25 28.39 29.49 28.08 17,230,200 29.34 29.34
12-07-24 28.82 29.45 28.10 11,539,800 28.45 28.45
12-07-23 28.12 29.00 28.01 12,390,700 28.75 28.75
12-07-20 29.00 29.47 28.72 11,869,100 28.76 28.76
12-07-19 29.41 29.50 28.63 13,685,100 29.00 29.00
Date Open High Low Vol Cls adjCls
12-07-18 28.31 29.29 28.15 16,841,800 29.11 29.11
12-07-17 28.48 28.59 27.15 30,438,600 28.09 28.09
12-07-16 30.50 30.50 28.21 24,672,100 28.25 28.25
12-07-13 31.04 31.07 30.56 8,108,300 30.72 30.72
12-07-12 30.70 31.40 30.60 11,300,700 30.81 30.81
12-07-11 31.48 31.56 30.55 13,030,300 30.97 30.97
12-07-10 32.43 32.48 31.16 14,269,500 31.47 31.47
12-07-09 32.10 32.88 31.99 17,785,200 32.17 32.17
12-07-06 31.44 31.90 31.26 10,945,600 31.73 31.73
Date Open High Low Vol Cls adjCls
12-07-05 31.32 31.63 31.02 10,032,100 31.47 31.47
12-07-03 30.91 31.44 30.80 8,763,600 31.20 31.20
12-07-02 31.25 31.73 30.55 14,122,000 30.77 30.77
12-06-29 31.92 31.99 30.76 19,526,900 31.10 31.10
12-06-28 31.96 32.19 30.90 17,713,300 31.36 31.36
12-06-27 32.46 32.90 31.90 28,568,000 32.23 32.23
12-06-26 32.69 33.44 32.50 24,858,700 33.10 33.10
12-06-25 32.86 33.02 31.55 24,352,900 32.06 32.06
12-06-22 32.41 33.45 32.06 74,834,000 33.05 33.05
Date Open High Low Vol Cls adjCls
12-06-21 31.67 32.50 31.51 21,875,300 31.84 31.84
12-06-20 31.92 31.93 31.15 15,553,600 31.60 31.60
12-06-19 31.54 32.18 30.70 30,849,000 31.91 31.91
12-06-18 29.96 32.08 29.41 42,978,900 31.41 31.41
12-06-15 28.51 30.10 28.35 43,563,800 30.01 30.01
12-06-14 27.65 28.32 27.38 16,855,000 28.29 28.29
12-06-13 27.66 28.10 27.10 17,102,800 27.27 27.27
12-06-12 27.48 27.77 26.96 15,816,800 27.40 27.40
12-06-11 27.18 28.07 26.84 28,219,600 27.01 27.01
Date Open High Low Vol Cls adjCls
12-06-08 26.55 27.76 26.44 38,034,000 27.10 27.10
12-06-07 27.00 27.35 26.15 26,159,500 26.31 26.31
12-06-06 26.07 27.17 25.52 61,489,200 26.81 26.81
12-06-05 26.70 27.76 25.75 42,473,400 25.87 25.87
12-06-04 27.20 27.65 26.44 35,230,300 26.90 26.90
12-06-01 28.89 29.15 27.39 41,855,500 27.72 27.72
12-05-31 28.55 29.67 26.83 111,639,200 29.60 29.60
12-05-30 28.70 29.55 27.86 57,267,900 28.19 28.19
12-05-29 31.48 31.69 28.65 78,063,400 28.84 28.84
Date Open High Low Vol Cls adjCls
12-05-25 32.90 32.95 31.11 37,149,800 31.91 31.91
12-05-24 32.95 33.21 31.77 50,237,200 33.03 33.03
12-05-23 31.37 32.50 31.36 73,600,000 32.00 32.00
12-05-22 32.61 33.59 30.94 101,786,600 31.00 31.00
12-05-21 36.53 36.66 33.00 168,192,700 34.03 34.03
12-05-18 42.05 45.00 38.00 573,576,400 38.23 38.23