VMware, Inc. (VMW)

79.61
+0.615 (+0.777%)
Exchange
NYQ
Day Range
78.000 - 80.520
52 Week Range
73.650 - 99.710
Open
78.000
Avg. Vol
1,544,750
Market Cap
33.67B
Short ratio
4.380
PE ratio
38.683
PEG Ratio
1.100
Earnings Share
2.062

VMware, Inc. (VMW) Historicals

Date Open High Low Vol Cls adjCls
15-08-31 77.59 81.36 76.38 3,973,100 79.15 79.15
15-08-28 79.54 80.01 76.04 3,652,900 77.55 77.55
15-08-27 79.03 80.00 77.98 2,746,300 79.43 79.43
15-08-26 79.08 79.93 76.08 4,961,400 78.09 78.09
15-08-25 83.87 84.18 81.12 2,925,900 81.22 81.22
15-08-24 80.59 83.45 78.68 2,229,700 82.01 82.01
15-08-21 85.45 86.08 84.38 1,465,400 84.38 84.38
15-08-20 87.97 88.24 86.19 880,000 86.43 86.43
15-08-19 88.36 89.10 88.10 844,900 88.46 88.46
Date Open High Low Vol Cls adjCls
15-08-18 88.61 89.79 87.91 1,052,100 89.15 89.15
15-08-17 87.54 89.17 87.54 1,004,200 89.01 89.01
15-08-14 87.10 89.07 86.92 1,252,100 88.49 88.49
15-08-13 86.78 87.45 85.80 873,000 87.06 87.06
15-08-12 85.26 86.98 84.73 1,064,100 86.54 86.54
15-08-11 86.41 86.83 84.90 756,900 85.77 85.77
15-08-10 85.26 87.86 84.75 1,669,400 86.95 86.95
15-08-07 82.28 86.08 82.28 2,289,600 84.86 84.86
15-08-06 86.22 86.40 82.93 4,982,600 83.04 83.04
Date Open High Low Vol Cls adjCls
15-08-05 91.33 93.43 85.72 4,373,500 86.22 86.22
15-08-04 90.71 91.56 89.90 1,825,500 90.94 90.94
15-08-03 88.54 91.25 87.29 3,579,500 91.14 91.14
15-07-31 88.40 89.46 88.05 941,400 89.13 89.13
15-07-30 87.09 88.83 86.36 1,286,100 88.51 88.51
15-07-29 86.24 87.57 86.03 953,400 87.23 87.23
15-07-28 85.45 86.69 84.68 838,200 86.49 86.49
15-07-27 86.12 86.48 84.94 1,287,200 85.28 85.28
15-07-24 87.30 87.84 85.96 1,018,400 86.90 86.90
Date Open High Low Vol Cls adjCls
15-07-23 86.60 87.91 86.50 1,723,900 87.30 87.30
15-07-22 82.72 87.65 82.52 3,049,200 86.11 86.11
15-07-21 83.86 84.38 83.06 1,738,000 83.19 83.19
15-07-20 84.56 84.95 83.68 961,100 84.02 84.02
15-07-17 85.11 85.11 84.10 883,600 84.54 84.54
15-07-16 84.62 85.08 84.03 1,122,600 85.04 85.04
15-07-15 84.15 84.57 83.93 1,068,300 84.17 84.17
15-07-14 83.90 84.67 83.50 985,200 84.31 84.31
15-07-13 82.87 84.01 82.71 1,074,700 83.80 83.80
Date Open High Low Vol Cls adjCls
15-07-10 82.52 82.59 81.01 992,300 82.07 82.07
15-07-09 82.43 83.09 81.28 1,034,700 81.61 81.61
15-07-08 83.01 83.87 81.55 1,121,200 81.90 81.90
15-07-07 82.74 83.10 80.51 1,735,200 82.98 82.98
15-07-06 83.00 83.51 82.45 1,548,700 83.06 83.06
15-07-02 84.79 85.49 84.79 820,500 85.20 85.20
15-07-01 86.44 87.17 84.48 1,547,100 84.86 84.86
15-06-30 86.45 86.78 85.58 863,100 85.74 85.74
15-06-29 86.90 87.16 85.70 1,073,600 85.85 85.85
Date Open High Low Vol Cls adjCls
15-06-26 89.27 89.78 87.04 1,444,300 87.59 87.59
15-06-25 90.33 90.89 89.20 897,900 89.34 89.34
15-06-24 91.90 91.93 90.04 1,128,200 90.36 90.36
15-06-23 89.78 90.85 89.69 930,000 90.69 90.69
15-06-22 89.45 90.40 88.96 841,700 89.89 89.89
15-06-19 89.00 89.01 88.08 1,407,200 88.75 88.75
15-06-18 89.56 89.93 88.99 836,900 89.16 89.16
15-06-17 89.60 90.57 89.29 964,700 89.96 89.96
15-06-16 88.17 89.60 88.17 586,200 89.35 89.35
Date Open High Low Vol Cls adjCls
15-06-15 88.21 88.70 87.43 847,400 88.41 88.41
15-06-12 89.05 89.36 88.44 1,065,700 88.91 88.91
15-06-11 91.00 91.00 89.13 1,720,400 89.36 89.36
15-06-10 88.64 91.00 88.38 1,815,900 90.72 90.72
15-06-09 88.24 88.49 87.40 531,800 87.94 87.94
15-06-08 89.21 89.21 87.77 1,168,200 88.23 88.23
15-06-05 88.32 89.88 87.99 1,077,300 89.45 89.45
15-06-04 88.25 89.27 87.68 1,374,300 88.44 88.44
15-06-03 88.00 90.39 87.89 1,406,700 89.05 89.05
Date Open High Low Vol Cls adjCls
15-06-02 87.11 87.88 86.90 874,000 87.72 87.72
15-06-01 87.32 87.96 86.99 1,130,600 87.21 87.21
15-05-29 86.91 87.74 86.77 1,256,800 87.32 87.32
15-05-28 86.22 87.30 86.03 840,400 87.12 87.12
15-05-27 86.45 87.05 85.64 1,420,100 86.54 86.54
15-05-26 87.50 87.63 86.36 1,095,500 86.84 86.84
15-05-22 87.06 88.00 86.91 1,009,500 87.72 87.72
15-05-21 87.55 87.73 86.83 738,500 87.15 87.15
15-05-20 87.76 88.38 87.24 626,300 87.52 87.52
Date Open High Low Vol Cls adjCls
15-05-19 87.79 88.08 87.52 630,800 87.64 87.64
15-05-18 87.38 87.98 87.32 1,126,800 87.78 87.78
15-05-15 87.63 88.13 87.31 949,900 87.50 87.50
15-05-14 87.86 88.55 87.74 888,800 87.94 87.94
15-05-13 87.90 88.28 87.10 848,600 87.59 87.59
15-05-12 89.08 89.18 87.68 1,378,200 87.81 87.81
15-05-11 87.80 89.66 87.71 1,651,500 89.57 89.57
15-05-08 86.99 88.75 86.99 1,765,100 88.00 88.00
15-05-07 86.43 86.78 85.83 1,003,900 86.35 86.35
Date Open High Low Vol Cls adjCls
15-05-06 87.89 88.39 86.47 1,192,500 86.79 86.79
15-05-05 87.80 88.37 87.05 977,900 87.70 87.70
15-05-04 87.04 88.64 87.04 1,425,100 87.69 87.69
15-05-01 88.15 88.59 87.36 1,180,800 87.47 87.47
15-04-30 89.03 89.93 87.67 754,900 88.10 88.10
15-04-29 89.58 90.15 88.47 1,075,900 89.12 89.12
15-04-28 88.90 90.36 88.47 1,322,100 89.68 89.68
15-04-27 88.43 90.04 88.28 1,613,700 88.99 88.99
15-04-24 89.49 89.49 87.68 1,936,200 88.23 88.23
Date Open High Low Vol Cls adjCls
15-04-23 90.43 90.89 89.00 2,249,700 89.09 89.09
15-04-22 86.99 92.20 86.99 7,366,100 90.97 90.97
15-04-21 84.78 85.64 84.32 2,655,200 85.40 85.40
15-04-20 85.24 85.62 83.66 1,791,100 84.27 84.27
15-04-17 84.09 85.21 83.85 1,508,600 85.07 85.07
15-04-16 85.55 86.19 84.49 1,256,700 84.64 84.64
15-04-15 84.21 85.47 83.90 1,031,300 85.06 85.06
15-04-14 83.13 84.33 82.98 1,286,600 84.04 84.04
15-04-13 83.10 84.00 82.99 1,123,100 83.10 83.10
Date Open High Low Vol Cls adjCls
15-04-10 81.74 83.57 81.10 1,660,600 83.38 83.38
15-04-09 82.28 82.71 81.62 1,803,600 82.00 82.00
15-04-08 84.19 84.42 82.46 1,910,900 82.58 82.58
15-04-07 83.40 84.89 83.40 1,062,100 83.48 83.48
15-04-06 82.25 84.35 81.99 1,880,100 83.40 83.40
15-04-02 82.31 82.41 79.93 2,196,300 80.36 80.36
15-04-01 81.90 82.74 81.64 1,558,700 82.10 82.10
15-03-31 83.05 83.05 81.97 585,100 82.01 82.01
15-03-30 82.52 83.32 82.32 810,600 82.98 82.98
Date Open High Low Vol Cls adjCls
15-03-27 81.87 82.86 81.51 805,400 82.06 82.06
15-03-26 81.69 82.90 81.67 1,262,900 82.28 82.28
15-03-25 84.30 84.52 81.82 1,254,000 82.03 82.03
15-03-24 83.51 85.51 83.51 1,625,200 84.28 84.28
15-03-23 82.63 84.28 82.58 1,331,500 83.27 83.27
15-03-20 82.47 83.60 82.32 1,326,800 82.82 82.82
15-03-19 82.93 83.68 81.76 1,091,200 81.77 81.77
15-03-18 81.70 83.39 81.11 1,534,400 82.99 82.99
15-03-17 81.38 82.36 81.03 1,349,600 81.95 81.95
Date Open High Low Vol Cls adjCls
15-03-16 81.15 81.88 80.34 1,397,100 81.56 81.56
15-03-13 81.04 81.90 80.38 898,800 81.15 81.15
15-03-12 80.74 81.70 80.70 1,038,100 81.30 81.30
15-03-11 83.04 83.38 80.75 1,816,400 81.01 81.01
15-03-10 84.63 85.23 82.84 1,742,400 83.09 83.09
15-03-09 85.92 86.29 84.68 1,259,600 84.78 84.78
15-03-06 86.42 86.79 84.30 1,734,300 85.19 85.19
15-03-05 86.03 86.91 85.37 1,522,600 86.59 86.59
15-03-04 85.85 86.23 84.95 1,596,200 86.08 86.08
Date Open High Low Vol Cls adjCls
15-03-03 86.17 86.60 85.00 1,136,100 85.97 85.97
15-03-02 84.42 86.90 84.28 1,810,600 86.59 86.59
15-02-27 84.11 85.34 83.98 1,545,400 85.07 85.07
15-02-26 85.32 85.62 83.48 1,170,500 83.98 83.98
15-02-25 83.39 85.59 83.17 1,470,900 84.50 84.50
15-02-24 82.74 83.47 81.69 1,743,500 83.40 83.40
15-02-23 84.72 85.00 82.88 1,433,000 83.30 83.30
15-02-20 84.58 85.35 84.52 777,200 85.16 85.16
15-02-19 84.63 85.13 84.24 802,800 84.68 84.68
Date Open High Low Vol Cls adjCls
15-02-18 84.12 85.21 84.03 1,178,800 84.74 84.74
15-02-17 84.22 84.50 83.50 1,138,100 83.94 83.94
15-02-13 83.86 84.93 83.32 1,386,200 84.68 84.68
15-02-12 81.99 83.89 81.53 2,036,700 83.62 83.62
15-02-11 79.25 82.30 79.22 3,959,700 81.65 81.65
15-02-10 79.36 79.41 78.11 2,607,800 78.77 78.77
15-02-09 78.25 78.91 77.43 2,018,000 77.51 77.51
15-02-06 79.60 80.27 78.40 2,073,800 78.58 78.58
15-02-05 81.22 81.23 79.44 2,225,100 79.44 79.44
Date Open High Low Vol Cls adjCls
15-02-04 79.78 81.38 79.55 1,861,900 80.73 80.73
15-02-03 79.34 80.46 79.31 2,145,600 80.03 80.03
15-02-02 76.75 79.27 76.17 2,674,300 79.22 79.22
15-01-30 75.46 78.13 75.09 4,398,500 77.10 77.10
15-01-29 75.72 76.44 73.65 5,157,000 76.19 76.19
15-01-28 78.07 79.00 74.70 9,530,400 75.06 75.06
15-01-27 81.00 81.60 80.30 2,638,700 80.61 80.61
15-01-26 82.73 83.61 82.03 2,464,600 82.46 82.46
15-01-23 82.46 84.31 82.25 1,954,700 82.98 82.98
Date Open High Low Vol Cls adjCls
15-01-22 80.00 82.50 79.61 1,335,500 82.15 82.15
15-01-21 80.28 81.76 79.84 1,745,500 79.96 79.96
15-01-20 80.75 81.09 79.63 1,051,100 80.64 80.64
15-01-16 79.12 81.25 79.12 2,618,900 80.61 80.61
15-01-15 78.00 79.77 77.17 2,625,400 79.16 79.16
15-01-14 79.13 79.47 77.01 2,953,200 77.74 77.74
15-01-13 81.27 82.59 79.06 1,450,600 80.00 80.00
15-01-12 80.21 82.25 80.21 1,740,000 80.74 80.74
15-01-09 80.17 80.60 78.31 1,364,400 78.90 78.90
Date Open High Low Vol Cls adjCls
15-01-08 79.13 80.08 79.08 1,464,000 79.78 79.78
15-01-07 79.51 79.54 78.39 1,431,900 78.85 78.85
15-01-06 81.28 81.81 78.68 2,466,500 78.79 78.79
15-01-05 81.73 82.36 80.95 1,119,900 81.03 81.03
15-01-02 82.60 82.99 81.40 1,098,000 82.07 82.07
14-12-31 82.45 83.61 81.70 897,500 82.52 82.52
14-12-30 83.39 83.99 82.19 1,138,400 82.67 82.67
14-12-29 84.02 84.58 83.19 1,238,800 83.39 83.39
14-12-26 84.22 84.74 83.80 881,000 84.26 84.26
Date Open High Low Vol Cls adjCls
14-12-24 83.88 85.26 83.69 350,100 84.23 84.23
14-12-23 83.77 84.24 83.54 1,288,300 83.95 83.95
14-12-22 83.62 85.27 83.61 1,025,700 83.73 83.73
14-12-19 83.61 85.00 83.32 2,001,700 83.99 83.99
14-12-18 81.05 83.66 80.77 2,727,600 83.60 83.60
14-12-17 76.98 79.15 76.60 2,045,600 78.65 78.65
14-12-16 76.22 77.75 76.21 1,944,300 76.73 76.73
14-12-15 77.19 77.54 75.85 1,681,700 76.43 76.43
14-12-12 76.99 77.94 76.52 2,213,800 76.73 76.73
Date Open High Low Vol Cls adjCls
14-12-11 79.95 80.53 77.86 2,359,000 78.13 78.13
14-12-10 81.48 81.74 79.77 1,401,500 79.88 79.88
14-12-09 80.98 81.83 80.28 1,586,200 81.33 81.33
14-12-08 84.00 84.00 81.91 1,336,600 82.26 82.26
14-12-05 84.62 84.89 83.26 942,000 84.03 84.03
14-12-04 85.13 86.18 83.41 1,625,100 84.14 84.14
14-12-03 84.39 85.55 83.41 1,706,400 85.28 85.28
14-12-02 86.84 86.84 84.50 1,506,100 84.61 84.61
14-12-01 87.56 88.24 86.96 806,200 87.01 87.01
Date Open High Low Vol Cls adjCls
14-11-28 87.95 89.00 87.86 567,000 87.96 87.96
14-11-26 87.23 88.31 86.84 2,089,100 88.28 88.28
14-11-25 84.92 87.24 84.92 1,551,600 86.91 86.91
14-11-24 85.28 85.44 84.43 977,900 84.96 84.96
14-11-21 84.45 86.00 84.01 1,964,700 85.26 85.26
14-11-20 83.33 83.72 82.81 2,313,200 82.93 82.93
14-11-19 86.16 86.18 83.50 1,684,800 83.89 83.89
14-11-18 86.64 87.79 86.15 1,791,600 86.29 86.29
14-11-17 86.03 86.97 85.95 1,516,600 86.64 86.64
Date Open High Low Vol Cls adjCls
14-11-14 85.50 87.29 85.50 1,636,200 86.33 86.33
14-11-13 86.81 86.99 85.47 979,700 85.58 85.58
14-11-12 84.25 87.00 84.01 2,376,900 86.50 86.50
14-11-11 84.33 84.70 83.37 1,042,000 84.33 84.33
14-11-10 83.14 84.58 82.11 2,372,800 84.33 84.33
14-11-07 83.50 83.91 83.06 2,221,600 83.14 83.14
14-11-06 83.83 84.65 83.26 1,257,800 83.57 83.57
14-11-05 84.10 84.10 83.11 2,429,700 83.71 83.71
14-11-04 83.82 84.42 83.38 1,486,500 83.54 83.54
Date Open High Low Vol Cls adjCls
14-11-03 83.57 85.12 83.57 2,364,500 84.27 84.27
14-10-31 84.31 84.77 83.30 1,915,000 83.57 83.57
14-10-30 83.70 84.30 83.32 1,900,500 83.67 83.67
14-10-29 85.29 85.97 83.55 1,665,700 83.81 83.81
14-10-28 84.09 85.94 83.88 1,767,600 85.40 85.40
14-10-27 83.40 85.12 83.32 1,870,300 83.96 83.96
14-10-24 82.63 83.95 82.47 2,138,300 83.84 83.84
14-10-23 82.06 83.20 81.38 3,831,200 82.53 82.53
14-10-22 80.04 84.91 80.00 10,153,500 81.95 81.95
Date Open High Low Vol Cls adjCls
14-10-21 88.69 88.75 87.20 4,508,500 88.19 88.19
14-10-20 88.32 89.04 86.61 2,864,000 87.66 87.66
14-10-17 89.79 90.66 88.75 1,371,900 89.35 89.35
14-10-16 88.15 89.87 87.68 1,723,300 88.60 88.60
14-10-15 87.69 90.29 87.06 2,518,500 89.57 89.57
14-10-14 90.77 91.77 89.10 1,255,400 89.43 89.43
14-10-13 90.28 91.89 89.53 2,151,900 90.48 90.48
14-10-10 92.28 92.97 90.44 1,407,600 90.48 90.48
14-10-09 92.66 93.60 92.01 1,871,100 92.74 92.74
Date Open High Low Vol Cls adjCls
14-10-08 91.38 93.02 90.52 1,120,100 92.98 92.98
14-10-07 93.20 93.20 91.38 1,463,600 91.42 91.42
14-10-06 94.33 94.66 92.81 854,900 93.17 93.17
14-10-03 94.36 95.00 93.97 761,500 94.05 94.05
14-10-02 93.41 94.84 92.51 992,100 94.15 94.15
14-10-01 93.77 94.23 92.42 1,445,400 93.34 93.34
14-09-30 93.88 94.46 92.56 1,516,100 93.84 93.84
14-09-29 92.68 94.60 92.50 1,010,000 94.10 94.10
14-09-26 92.98 94.36 92.25 1,398,400 94.15 94.15
Date Open High Low Vol Cls adjCls
14-09-25 95.11 95.55 92.63 1,508,600 92.73 92.73
14-09-24 95.44 95.85 94.47 910,500 95.42 95.42
14-09-23 96.21 97.00 95.60 1,496,300 95.60 95.60
14-09-22 94.42 98.20 93.14 4,103,600 96.16 96.16
14-09-19 96.10 97.35 94.10 2,259,100 94.14 94.14
14-09-18 94.74 96.62 94.70 1,433,600 96.34 96.34
14-09-17 94.67 96.01 94.18 846,200 94.50 94.50
14-09-16 93.75 95.80 93.65 1,155,700 95.14 95.14
14-09-15 95.69 95.80 93.27 2,725,400 94.14 94.14
Date Open High Low Vol Cls adjCls
14-09-12 96.59 96.91 95.34 2,752,500 95.75 95.75
14-09-11 97.72 98.00 96.09 3,376,900 96.70 96.70
14-09-10 95.60 97.64 95.59 1,499,600 97.38 97.38
14-09-09 94.35 95.95 94.25 1,447,500 95.49 95.49
14-09-08 95.45 96.04 94.07 1,721,200 94.59 94.59
14-09-05 96.70 96.82 95.08 1,648,000 95.40 95.40
14-09-04 98.35 98.35 95.79 1,454,900 96.26 96.26
14-09-03 98.72 99.71 97.86 778,100 97.99 97.99
14-09-02 98.24 99.59 97.75 1,190,800 98.98 98.98
Date Open High Low Vol Cls adjCls
14-08-29 98.06 99.04 97.83 1,193,200 98.58 98.58
14-08-28 97.20 98.09 96.81 1,088,800 97.92 97.92
14-08-27 98.10 98.50 97.35 1,251,800 97.50 97.50
14-08-26 100.03 100.19 96.83 3,875,000 97.80 97.80
14-08-25 102.57 102.99 99.45 1,886,000 100.78 100.78
14-08-22 102.78 103.25 102.18 1,037,400 102.24 102.24
14-08-21 103.65 103.65 102.46 1,218,800 102.57 102.57
14-08-20 102.70 103.81 102.29 1,019,800 103.64 103.64
14-08-19 103.31 103.86 102.01 1,544,800 102.69 102.69
Date Open High Low Vol Cls adjCls
14-08-18 101.57 103.55 101.55 1,743,900 103.23 103.23
14-08-15 101.25 101.74 100.54 1,449,000 101.26 101.26
14-08-14 99.87 101.19 99.84 1,899,200 100.92 100.92
14-08-13 99.38 100.29 98.60 1,033,800 100.08 100.08
14-08-12 99.71 100.11 98.46 891,400 99.03 99.03
14-08-11 98.90 101.15 98.61 959,800 100.19 100.19
14-08-08 98.61 99.54 98.31 884,300 98.61 98.61
14-08-07 100.90 100.90 98.48 1,128,700 98.77 98.77
14-08-06 98.44 100.95 98.01 1,375,500 100.00 100.00
Date Open High Low Vol Cls adjCls
14-08-05 99.58 99.83 98.15 1,891,700 98.66 98.66
14-08-04 98.30 100.44 98.14 1,355,800 100.03 100.03
14-08-01 98.84 100.49 98.10 1,976,600 98.33 98.33
14-07-31 100.56 101.94 99.30 1,909,700 99.36 99.36
14-07-30 99.27 102.31 98.99 3,182,300 101.83 101.83
14-07-29 97.66 99.14 97.38 1,767,300 98.61 98.61
14-07-28 97.34 98.02 96.90 1,698,500 97.50 97.50
14-07-25 95.92 98.03 95.53 1,739,500 97.23 97.23
14-07-24 94.81 96.62 93.10 2,368,900 96.61 96.61
Date Open High Low Vol Cls adjCls
14-07-23 97.92 99.36 94.12 4,019,000 94.52 94.52
14-07-22 93.22 97.00 93.07 3,479,200 96.03 96.03
14-07-21 95.15 96.45 92.87 3,253,200 92.95 92.95
14-07-18 93.78 95.87 93.53 1,256,200 95.31 95.31
14-07-17 93.91 95.59 92.92 1,450,900 93.13 93.13
14-07-16 95.77 95.77 93.86 1,378,000 94.05 94.05
14-07-15 95.70 96.04 94.46 1,160,700 94.82 94.82
14-07-14 94.63 96.19 93.87 820,100 95.97 95.97
14-07-11 95.80 95.97 94.00 784,800 94.16 94.16
Date Open High Low Vol Cls adjCls
14-07-10 93.42 96.40 93.10 807,400 95.45 95.45
14-07-09 93.65 95.59 93.38 1,125,700 94.72 94.72
14-07-08 96.44 97.09 94.91 1,485,200 95.22 95.22
14-07-07 97.99 98.31 97.00 814,000 97.09 97.09
14-07-03 98.09 98.93 96.99 738,600 98.33 98.33
14-07-02 98.16 99.13 97.14 978,000 97.59 97.59
14-07-01 96.91 98.94 96.77 1,553,000 98.29 98.29
14-06-30 97.02 97.91 96.29 1,131,400 96.81 96.81
14-06-27 97.82 98.15 95.86 3,110,400 97.01 97.01
Date Open High Low Vol Cls adjCls
14-06-26 96.07 97.90 94.90 1,878,500 97.71 97.71
14-06-25 93.80 96.11 93.50 1,239,300 96.07 96.07
14-06-24 94.56 95.47 93.56 1,483,800 93.72 93.72
14-06-23 93.50 94.63 92.90 1,142,000 94.41 94.41
14-06-20 93.84 94.77 92.69 1,365,600 93.16 93.16
14-06-19 95.84 96.22 94.33 1,089,500 94.33 94.33
14-06-18 95.17 95.44 94.17 595,100 95.28 95.28
14-06-17 95.16 95.17 93.56 975,000 94.73 94.73
14-06-16 94.90 95.44 93.85 1,023,600 95.16 95.16
Date Open High Low Vol Cls adjCls
14-06-13 94.46 95.62 94.15 670,500 95.05 95.05
14-06-12 96.01 96.63 93.61 1,503,100 94.11 94.11
14-06-11 95.97 96.85 95.69 713,900 96.48 96.48
14-06-10 96.28 97.36 95.83 915,300 96.35 96.35
14-06-09 97.00 97.65 96.19 1,143,400 96.57 96.57
14-06-06 97.00 98.20 96.66 620,800 96.97 96.97
14-06-05 96.25 97.14 95.55 1,041,500 96.70 96.70
14-06-04 95.63 97.21 95.24 828,200 96.38 96.38
14-06-03 96.43 96.89 95.10 736,700 96.00 96.00
Date Open High Low Vol Cls adjCls
14-06-02 96.37 97.04 95.80 810,800 96.79 96.79
14-05-30 98.59 98.96 96.25 1,362,500 96.50 96.50
14-05-29 97.71 99.14 97.20 1,415,800 98.64 98.64
14-05-28 96.79 96.79 94.96 1,105,700 96.03 96.03
14-05-27 96.65 97.51 96.49 769,300 96.79 96.79
14-05-23 96.40 96.66 95.29 930,500 96.51 96.51
14-05-22 94.83 96.79 94.69 1,404,100 96.44 96.44
14-05-21 93.89 95.21 93.37 1,355,600 94.98 94.98
14-05-20 95.47 95.52 92.18 1,593,400 93.33 93.33
Date Open High Low Vol Cls adjCls
14-05-19 93.77 95.74 93.69 991,900 95.23 95.23
14-05-16 94.22 94.88 92.91 1,426,700 94.46 94.46
14-05-15 93.54 94.03 92.23 1,039,900 93.85 93.85
14-05-14 93.66 94.57 93.15 670,600 93.73 93.73
14-05-13 95.15 95.34 93.61 814,900 94.02 94.02
14-05-12 93.33 95.22 93.33 960,600 95.00 95.00
14-05-09 92.18 94.03 91.75 1,253,500 93.25 93.25
14-05-08 91.97 93.95 91.35 1,065,300 92.67 92.67
14-05-07 93.35 93.37 91.43 1,638,700 92.28 92.28
Date Open High Low Vol Cls adjCls
14-05-06 92.98 94.06 92.68 1,197,500 93.17 93.17
14-05-05 92.62 93.34 91.91 1,268,700 93.15 93.15
14-05-02 91.36 94.29 91.30 2,343,800 93.68 93.68
14-05-01 92.58 94.23 91.82 2,002,300 92.05 92.05
14-04-30 89.99 93.08 89.68 2,037,900 92.51 92.51
14-04-29 90.15 90.62 89.10 2,735,600 90.00 90.00
14-04-28 92.89 93.40 88.64 3,962,600 90.06 90.06
14-04-25 96.00 96.00 92.78 2,856,600 92.87 92.87
14-04-24 96.44 96.82 94.76 3,138,400 96.44 96.44
Date Open High Low Vol Cls adjCls
14-04-23 98.21 98.85 93.80 7,237,500 95.53 95.53
14-04-22 105.10 107.32 104.96 3,939,600 105.15 105.15
14-04-21 103.01 105.10 102.65 1,705,200 104.84 104.84
14-04-17 102.34 103.50 100.55 1,416,200 103.17 103.17
14-04-16 102.71 104.48 101.00 1,534,300 102.34 102.34
14-04-15 100.73 102.61 99.44 1,772,900 102.22 102.22
14-04-14 100.94 101.65 99.71 2,210,000 100.78 100.78
14-04-11 101.42 101.70 98.88 3,267,400 99.24 99.24
14-04-10 106.60 107.00 101.80 2,540,900 102.18 102.18
Date Open High Low Vol Cls adjCls
14-04-09 107.67 107.98 104.14 2,773,800 106.40 106.40
14-04-08 104.46 107.90 103.50 2,065,200 107.68 107.68
14-04-07 103.90 105.58 103.01 2,356,200 104.36 104.36
14-04-04 108.66 109.26 103.33 3,503,600 103.98 103.98
14-04-03 109.54 110.13 106.58 2,044,700 107.92 107.92
14-04-02 111.36 112.89 109.46 1,633,400 109.55 109.55
14-04-01 108.29 111.83 108.19 2,156,400 111.80 111.80
14-03-31 107.05 109.93 106.78 1,620,200 108.02 108.02
14-03-28 107.16 108.62 105.58 1,545,800 106.29 106.29
Date Open High Low Vol Cls adjCls
14-03-27 105.55 108.26 104.30 2,119,900 106.66 106.66
14-03-26 110.73 111.39 104.69 4,442,200 105.56 105.56
14-03-25 109.06 110.58 107.80 2,213,400 110.08 110.08
14-03-24 110.81 111.02 106.63 2,622,800 108.76 108.76
14-03-21 111.19 111.45 108.29 1,914,500 109.21 109.21
14-03-20 108.85 111.04 108.75 1,441,400 110.67 110.67
14-03-19 109.55 109.86 108.26 2,497,600 109.35 109.35
14-03-18 110.00 110.67 109.75 2,480,100 110.22 110.22
14-03-17 106.83 110.00 106.51 3,130,300 109.74 109.74
Date Open High Low Vol Cls adjCls
14-03-14 104.10 105.78 103.52 1,194,200 105.50 105.50
14-03-13 107.35 107.86 103.29 3,040,000 103.97 103.97
14-03-12 103.68 107.45 103.68 3,492,300 106.87 106.87
14-03-11 104.08 106.46 103.08 3,532,800 103.75 103.75
14-03-10 101.88 103.03 100.93 2,053,100 103.03 103.03
14-03-07 102.49 102.51 100.69 1,374,000 101.51 101.51
14-03-06 103.08 103.42 101.89 1,265,200 101.96 101.96
14-03-05 100.44 103.44 100.11 3,115,300 102.83 102.83
14-03-04 97.37 101.43 97.29 4,202,700 101.04 101.04
Date Open High Low Vol Cls adjCls
14-03-03 92.82 96.04 92.73 1,417,400 95.65 95.65
14-02-28 98.00 98.00 95.34 1,653,500 96.05 96.05
14-02-27 97.19 98.32 95.74 1,675,100 97.78 97.78
14-02-26 96.64 99.22 96.28 2,255,600 97.69 97.69
14-02-25 96.60 96.93 95.94 1,027,600 96.25 96.25
14-02-24 96.23 97.50 96.07 1,281,000 96.69 96.69
14-02-21 95.89 97.20 95.38 1,509,700 96.41 96.41
14-02-20 94.49 95.95 94.02 1,773,200 95.82 95.82
14-02-19 95.25 95.86 94.20 1,781,500 94.33 94.33
Date Open High Low Vol Cls adjCls
14-02-18 94.85 96.49 94.66 3,178,800 95.61 95.61
14-02-14 94.33 96.52 93.63 3,470,200 95.20 95.20
14-02-13 92.83 94.42 92.56 1,831,300 93.72 93.72
14-02-12 93.00 94.86 92.66 2,070,700 93.53 93.53
14-02-11 93.04 93.79 92.16 1,593,600 93.06 93.06
14-02-10 91.63 93.20 91.15 2,084,000 93.07 93.07
14-02-07 91.02 91.81 90.15 2,244,900 91.72 91.72
14-02-06 89.92 91.03 89.28 2,317,800 90.93 90.93
14-02-05 88.00 89.90 87.10 2,675,100 89.60 89.60
Date Open High Low Vol Cls adjCls
14-02-04 87.63 88.61 86.88 2,866,500 88.08 88.08
14-02-03 89.39 90.52 86.91 3,204,100 87.10 87.10
14-01-31 90.32 90.95 89.38 2,522,100 90.14 90.14
14-01-30 93.48 93.49 90.58 3,762,100 90.77 90.77
14-01-29 93.29 96.68 91.41 5,798,100 91.72 91.72
14-01-28 93.61 95.71 93.40 3,754,100 94.94 94.94
14-01-27 95.00 95.57 92.25 3,267,400 93.11 93.11
14-01-24 97.70 97.70 94.66 2,563,100 94.94 94.94
14-01-23 96.87 98.38 96.60 1,908,600 97.70 97.70
Date Open High Low Vol Cls adjCls
14-01-22 96.01 99.94 95.25 4,277,000 98.51 98.51
14-01-21 98.00 99.17 96.21 2,115,300 97.36 97.36
14-01-17 98.35 98.89 95.82 2,927,000 98.20 98.20
14-01-16 99.79 101.52 98.22 3,110,400 99.33 99.33
14-01-15 96.72 98.61 96.55 2,303,800 98.33 98.33
14-01-14 93.48 97.07 93.23 3,294,000 96.73 96.73
14-01-13 93.51 94.10 92.63 1,188,300 93.01 93.01
14-01-10 93.39 94.88 92.17 1,505,600 93.26 93.26
14-01-09 93.51 93.92 92.12 921,500 92.84 92.84
Date Open High Low Vol Cls adjCls
14-01-08 94.51 95.54 92.89 2,004,500 93.45 93.45
14-01-07 89.85 94.87 89.85 4,447,400 94.71 94.71
14-01-06 89.68 90.00 88.59 903,400 89.07 89.07
14-01-03 89.49 90.00 89.28 729,600 89.42 89.42
14-01-02 88.87 89.63 88.47 1,158,700 89.50 89.50
13-12-31 89.30 90.18 89.12 817,200 89.71 89.71
13-12-30 88.89 89.15 88.40 929,000 89.15 89.15
13-12-27 89.30 89.65 88.66 823,900 88.96 88.96
13-12-26 89.50 89.71 88.29 1,245,700 88.85 88.85
Date Open High Low Vol Cls adjCls
13-12-24 89.09 89.68 89.02 636,800 89.44 89.44
13-12-23 90.26 90.42 88.35 2,405,700 88.90 88.90
13-12-20 88.04 90.91 88.04 4,208,000 90.18 90.18
13-12-19 87.50 88.62 87.20 1,966,700 87.35 87.35
13-12-18 86.90 87.95 85.76 1,602,900 87.54 87.54
13-12-17 86.39 87.25 85.00 1,420,000 86.72 86.72
13-12-16 85.67 87.42 85.48 2,102,900 86.49 86.49
13-12-13 86.47 87.00 85.40 1,692,900 85.62 85.62
13-12-12 85.17 86.66 85.09 1,934,700 86.26 86.26
Date Open High Low Vol Cls adjCls
13-12-11 86.50 87.03 85.30 2,245,900 85.60 85.60
13-12-10 86.70 86.95 85.62 2,078,800 86.62 86.62
13-12-09 86.37 87.41 85.68 2,638,200 87.10 87.10
13-12-06 85.03 86.83 84.49 3,000,500 86.48 86.48
13-12-05 83.51 85.27 83.51 2,939,100 84.16 84.16
13-12-04 79.94 84.28 79.79 3,297,000 83.70 83.70
13-12-03 78.86 80.85 78.86 2,104,900 80.06 80.06
13-12-02 80.49 80.69 79.37 1,370,700 79.51 79.51
13-11-29 80.85 81.16 80.36 276,900 80.63 80.63
Date Open High Low Vol Cls adjCls
13-11-27 80.85 81.25 80.64 1,014,900 80.79 80.79
13-11-26 80.52 81.86 79.57 1,487,000 80.84 80.84
13-11-25 81.21 81.82 79.66 2,009,300 80.33 80.33
13-11-22 81.18 81.72 80.79 1,640,300 81.30 81.30
13-11-21 78.57 81.17 78.57 2,544,000 80.99 80.99
13-11-20 78.45 79.52 78.29 1,712,900 78.42 78.42
13-11-19 78.34 78.58 77.77 1,319,600 78.29 78.29
13-11-18 79.04 79.47 77.86 1,368,400 78.22 78.22
13-11-15 78.00 79.26 77.45 2,146,100 78.96 78.96
Date Open High Low Vol Cls adjCls
13-11-14 78.92 79.17 76.51 4,376,500 77.24 77.24
13-11-13 80.68 81.56 79.09 3,988,000 79.58 79.58
13-11-12 79.99 81.24 79.30 1,095,800 80.66 80.66
13-11-11 79.58 80.61 79.23 1,584,500 80.32 80.32
13-11-08 80.52 80.96 78.65 3,012,500 79.28 79.28
13-11-07 82.12 82.38 80.28 1,657,700 80.66 80.66
13-11-06 80.65 82.03 80.63 1,680,300 81.65 81.65
13-11-05 80.58 81.26 80.25 1,257,200 80.52 80.52
13-11-04 80.93 81.94 80.46 1,217,200 81.32 81.32
Date Open High Low Vol Cls adjCls
13-11-01 81.48 81.64 79.80 1,473,200 80.75 80.75
13-10-31 81.49 82.85 81.26 1,517,700 81.28 81.28
13-10-30 82.00 82.12 80.77 1,404,000 81.44 81.44
13-10-29 82.67 83.28 81.19 2,477,900 81.85 81.85
13-10-28 83.05 83.75 81.90 2,212,600 82.26 82.26
13-10-25 85.06 85.31 83.13 1,854,600 83.39 83.39
13-10-24 83.86 85.10 83.71 2,153,400 84.78 84.78
13-10-23 84.16 84.57 82.01 4,187,900 83.54 83.54
13-10-22 90.11 90.75 83.99 10,305,700 85.00 85.00
Date Open High Low Vol Cls adjCls
13-10-21 82.61 83.28 81.25 5,297,100 82.65 82.65
13-10-18 81.21 82.22 80.60 3,202,700 81.43 81.43
13-10-17 79.30 79.31 78.53 1,753,500 78.74 78.74
13-10-16 77.91 79.88 77.90 1,985,800 79.66 79.66
13-10-15 80.19 80.34 77.77 1,835,200 77.91 77.91
13-10-14 79.79 80.29 78.85 1,083,200 80.28 80.28
13-10-11 80.01 81.12 79.77 1,427,000 80.44 80.44
13-10-10 77.82 80.11 77.81 2,451,900 79.52 79.52
13-10-09 78.52 79.49 76.94 2,239,000 78.93 78.93
Date Open High Low Vol Cls adjCls
13-10-08 79.77 80.60 77.34 3,296,700 78.06 78.06
13-10-07 80.11 81.69 79.93 1,263,200 80.70 80.70
13-10-04 79.80 81.89 79.70 1,573,700 81.06 81.06
13-10-03 82.48 82.90 79.28 2,616,200 79.85 79.85
13-10-02 81.39 82.67 81.39 790,300 82.44 82.44
13-10-01 80.94 82.75 80.78 1,454,100 82.04 82.04
13-09-30 82.15 82.25 80.62 1,999,200 80.90 80.90
13-09-27 83.40 83.41 82.31 1,021,600 82.63 82.63
13-09-26 83.65 85.11 83.42 1,038,300 83.80 83.80
Date Open High Low Vol Cls adjCls
13-09-25 83.45 84.02 82.69 956,600 83.23 83.23
13-09-24 84.50 84.60 82.82 2,984,300 83.19 83.19
13-09-23 87.42 87.42 84.42 1,753,400 85.33 85.33
13-09-20 88.74 89.22 87.29 1,679,100 87.51 87.51
13-09-19 89.95 90.60 88.67 1,241,600 88.89 88.89
13-09-18 87.81 89.39 87.32 1,022,500 89.16 89.16
13-09-17 87.98 88.32 87.35 723,900 87.51 87.51
13-09-16 88.10 89.40 88.02 949,000 88.32 88.32
13-09-13 87.96 88.04 86.90 792,200 87.63 87.63
Date Open High Low Vol Cls adjCls
13-09-12 88.51 88.62 87.68 813,800 87.95 87.95
13-09-11 88.45 88.96 87.82 937,600 88.37 88.37
13-09-10 87.57 89.36 87.33 1,393,900 88.78 88.78
13-09-09 85.34 87.83 85.34 1,746,500 87.08 87.08
13-09-06 85.04 85.54 84.19 1,093,500 84.81 84.81
13-09-05 84.73 85.34 84.55 656,600 84.90 84.90
13-09-04 84.88 85.53 83.87 897,200 84.97 84.97
13-09-03 84.97 85.56 83.82 975,700 84.63 84.63
13-08-30 85.51 85.64 83.92 859,500 84.15 84.15
Date Open High Low Vol Cls adjCls
13-08-29 83.94 85.25 83.66 879,800 84.86 84.86
13-08-28 83.30 84.34 83.12 948,500 83.82 83.82
13-08-27 85.28 86.23 82.90 2,781,500 83.39 83.39
13-08-26 87.84 88.50 86.19 1,776,900 86.52 86.52
13-08-23 87.26 88.38 86.73 2,519,800 87.80 87.80
13-08-22 84.41 85.77 84.36 839,100 85.46 85.46
13-08-21 83.30 85.35 83.30 1,489,100 84.31 84.31
13-08-20 83.69 83.85 83.16 1,034,500 83.44 83.44
13-08-19 83.70 85.06 83.06 1,586,700 83.36 83.36
Date Open High Low Vol Cls adjCls
13-08-16 83.85 84.35 83.57 1,285,000 83.97 83.97
13-08-15 84.66 84.66 83.02 1,859,200 83.96 83.96
13-08-14 85.92 86.69 85.40 1,287,800 85.69 85.69
13-08-13 85.98 86.23 85.30 1,432,200 85.88 85.88
13-08-12 84.35 86.29 84.26 1,417,700 86.02 86.02
13-08-09 84.91 85.84 84.40 2,076,200 84.99 84.99
13-08-08 83.43 86.00 83.25 2,830,400 84.95 84.95
13-08-07 82.10 82.87 81.60 1,732,300 82.87 82.87
13-08-06 82.28 82.89 81.81 1,066,900 82.57 82.57
Date Open High Low Vol Cls adjCls
13-08-05 81.98 83.36 81.69 1,314,400 82.58 82.58
13-08-02 81.64 82.39 81.26 1,391,000 82.17 82.17
13-08-01 82.43 83.02 81.43 1,870,900 82.10 82.10
13-07-31 83.00 83.49 81.63 1,964,500 82.19 82.19
13-07-30 83.54 83.66 82.14 1,755,300 82.55 82.55
13-07-29 81.96 83.39 81.41 2,082,600 83.06 83.06
13-07-26 83.15 83.75 82.25 2,001,300 82.36 82.36
13-07-25 82.10 84.77 81.09 4,213,700 84.04 84.04
13-07-24 80.49 84.21 79.41 13,269,900 83.20 83.20
Date Open High Low Vol Cls adjCls
13-07-23 70.20 71.55 70.09 5,819,800 71.28 71.28
13-07-22 70.24 70.84 69.86 1,873,700 69.90 69.90
13-07-19 71.01 71.42 70.56 1,280,200 70.63 70.63
13-07-18 71.91 72.54 71.43 939,700 71.70 71.70
13-07-17 72.11 72.32 70.68 1,110,500 71.77 71.77
13-07-16 70.90 72.42 70.82 2,027,100 72.02 72.02
13-07-15 70.47 71.34 69.80 940,400 71.01 71.01
13-07-12 70.59 71.35 70.11 3,187,700 70.50 70.50
13-07-11 67.96 71.29 67.94 3,208,200 71.28 71.28
Date Open High Low Vol Cls adjCls
13-07-10 66.68 67.73 66.49 1,630,200 67.14 67.14
13-07-09 65.76 66.41 65.11 2,483,700 66.13 66.13
13-07-08 66.72 66.87 65.36 1,387,600 65.58 65.58
13-07-05 65.88 66.71 65.81 980,500 66.51 66.51
13-07-03 65.30 66.15 65.02 828,100 65.59 65.59
13-07-02 66.72 66.79 65.39 1,756,900 65.60 65.60
13-07-01 67.21 67.69 66.67 1,969,000 66.78 66.78
13-06-28 67.19 67.25 65.41 2,638,600 66.99 66.99
13-06-27 67.32 68.30 66.80 1,278,900 67.65 67.65
Date Open High Low Vol Cls adjCls
13-06-26 65.76 67.85 65.76 1,652,800 67.20 67.20
13-06-25 66.24 66.44 64.87 2,474,200 65.53 65.53
13-06-24 66.87 66.88 64.86 2,939,100 65.93 65.93
13-06-21 69.53 69.90 67.18 3,269,000 67.70 67.70
13-06-20 70.73 70.73 69.69 2,613,000 69.83 69.83
13-06-19 70.45 71.79 69.69 2,684,700 71.00 71.00
13-06-18 69.91 70.60 69.86 1,247,500 70.26 70.26
13-06-17 70.06 70.84 69.30 1,265,900 69.92 69.92
13-06-14 70.62 71.45 69.67 1,834,100 69.73 69.73
Date Open High Low Vol Cls adjCls
13-06-13 70.52 71.12 69.56 2,086,600 70.54 70.54
13-06-12 71.68 72.26 70.16 1,978,300 70.54 70.54
13-06-11 69.73 71.99 69.51 2,501,100 70.82 70.82
13-06-10 71.40 71.53 69.81 1,547,500 70.29 70.29
13-06-07 69.41 71.83 69.16 2,740,200 71.27 71.27
13-06-06 69.25 71.85 68.51 5,968,000 71.83 71.83
13-06-05 67.76 68.82 66.46 2,934,500 66.93 66.93
13-06-04 69.00 69.55 68.21 2,204,900 68.62 68.62
13-06-03 70.38 70.50 67.93 4,177,700 69.40 69.40
Date Open High Low Vol Cls adjCls
13-05-31 71.50 72.76 70.97 2,380,500 71.12 71.12
13-05-30 72.65 73.47 69.60 7,591,600 71.50 71.50
13-05-29 72.86 73.00 71.59 1,878,800 72.42 72.42
13-05-28 73.31 73.92 72.55 2,019,200 73.23 73.23
13-05-24 71.99 72.71 70.87 2,747,800 72.29 72.29
13-05-23 72.23 73.00 72.00 2,753,600 72.38 72.38
13-05-22 76.68 77.31 73.42 2,655,500 73.60 73.60
13-05-21 77.00 77.09 76.11 1,215,700 76.22 76.22
13-05-20 78.60 78.92 75.75 2,515,100 76.76 76.76
Date Open High Low Vol Cls adjCls
13-05-17 79.07 79.27 78.51 1,121,600 78.95 78.95
13-05-16 77.99 79.71 77.90 2,807,000 78.88 78.88
13-05-15 77.15 77.76 76.50 1,707,600 77.14 77.14
13-05-14 76.81 78.13 76.43 2,880,200 77.39 77.39
13-05-13 76.58 77.75 75.95 1,931,300 76.77 76.77
13-05-10 75.77 77.18 75.57 2,064,800 76.90 76.90
13-05-09 76.30 76.75 74.87 3,138,800 75.38 75.38
13-05-08 76.24 77.20 75.28 1,824,600 76.94 76.94
13-05-07 76.53 77.15 75.98 1,684,100 76.52 76.52
Date Open High Low Vol Cls adjCls
13-05-06 73.98 78.70 73.98 3,827,900 76.76 76.76
13-05-03 72.42 74.70 72.08 3,095,600 74.50 74.50
13-05-02 70.33 71.60 70.09 2,360,500 71.40 71.40
13-05-01 70.56 71.36 70.07 2,157,900 70.45 70.45
13-04-30 71.84 71.99 70.07 3,133,800 70.50 70.50
13-04-29 71.74 72.23 71.21 2,383,500 71.24 71.24
13-04-26 72.47 72.75 70.80 2,132,200 71.46 71.46
13-04-25 70.72 73.16 70.30 4,391,600 72.07 72.07
13-04-24 71.24 72.77 70.50 5,326,600 71.23 71.23
Date Open High Low Vol Cls adjCls
13-04-23 74.16 76.38 73.71 5,341,100 75.70 75.70
13-04-22 71.66 74.24 71.64 2,225,900 73.79 73.79
13-04-19 74.57 74.58 70.53 4,140,700 72.46 72.46
13-04-18 77.06 77.13 74.01 2,748,800 74.39 74.39
13-04-17 77.72 78.04 76.22 1,416,000 76.54 76.54
13-04-16 77.38 78.56 75.59 2,162,300 78.45 78.45
13-04-15 76.21 78.75 76.01 2,395,100 76.71 76.71
13-04-12 77.12 77.21 74.82 2,026,100 76.67 76.67
13-04-11 77.56 78.15 76.53 1,616,700 77.18 77.18
Date Open High Low Vol Cls adjCls
13-04-10 76.75 78.74 76.53 2,122,800 77.95 77.95
13-04-09 76.28 77.38 75.50 1,561,000 76.73 76.73
13-04-08 76.83 77.10 75.77 1,379,800 76.36 76.36
13-04-05 74.50 77.05 74.33 1,807,000 76.91 76.91
13-04-04 76.29 77.62 75.98 1,644,300 76.67 76.67
13-04-03 78.00 78.23 75.40 2,037,700 76.13 76.13
13-04-02 78.44 79.19 77.60 1,564,600 77.65 77.65
13-04-01 78.53 79.07 77.59 1,246,500 78.12 78.12
13-03-28 78.06 79.13 77.55 1,803,500 78.88 78.88
Date Open High Low Vol Cls adjCls
13-03-27 77.48 79.86 76.33 4,098,500 78.56 78.56
13-03-26 77.18 77.50 75.68 2,835,200 76.09 76.09
13-03-25 80.53 80.57 75.51 3,981,300 76.50 76.50
13-03-22 80.93 81.42 78.39 3,172,000 80.15 80.15
13-03-21 80.13 81.51 79.78 1,424,600 81.05 81.05
13-03-20 81.00 82.50 80.95 1,509,300 81.31 81.31
13-03-19 83.15 83.36 80.00 3,774,900 80.67 80.67
13-03-18 82.47 83.70 82.11 1,344,200 82.77 82.77
13-03-15 84.56 85.91 83.71 3,870,600 83.85 83.85
Date Open High Low Vol Cls adjCls
13-03-14 82.21 85.25 81.69 5,949,800 85.10 85.10
13-03-13 75.44 82.82 75.37 9,575,100 81.37 81.37
13-03-12 75.08 76.18 74.33 2,104,400 75.29 75.29
13-03-11 75.02 75.84 74.65 1,403,600 75.40 75.40
13-03-08 74.37 75.00 73.91 1,065,100 74.56 74.56
13-03-07 74.56 74.92 73.58 1,487,800 73.88 73.88
13-03-06 75.21 75.60 74.29 1,755,600 74.31 74.31
13-03-05 74.01 75.15 73.88 2,146,700 74.87 74.87
13-03-04 73.29 73.99 72.79 1,441,800 73.57 73.57
Date Open High Low Vol Cls adjCls
13-03-01 71.86 73.76 71.34 1,777,200 73.55 73.55
13-02-28 72.44 73.36 71.83 1,760,500 71.83 71.83
13-02-27 71.88 73.55 71.80 2,092,700 72.82 72.82
13-02-26 71.09 72.23 70.43 2,223,400 71.79 71.79
13-02-25 73.10 73.28 70.28 2,016,400 70.37 70.37
13-02-22 71.98 72.46 71.50 1,680,700 72.38 72.38
13-02-21 71.18 71.79 70.05 2,487,000 71.25 71.25
13-02-20 73.61 74.03 71.23 3,114,100 71.34 71.34
13-02-19 74.95 75.23 73.35 2,628,500 73.66 73.66
Date Open High Low Vol Cls adjCls
13-02-15 73.38 74.96 73.01 3,713,800 74.95 74.95
13-02-14 73.96 74.15 73.25 3,441,300 73.38 73.38
13-02-13 76.59 76.87 73.73 5,725,500 74.28 74.28
13-02-12 76.95 77.52 75.79 3,088,400 76.70 76.70
13-02-11 79.25 79.34 77.02 3,952,600 77.04 77.04
13-02-08 79.05 79.59 78.62 2,879,400 79.19 79.19
13-02-07 78.92 79.50 78.00 3,349,300 79.05 79.05
13-02-06 78.05 78.96 77.90 2,310,100 78.90 78.90
13-02-05 78.11 79.02 77.60 2,200,500 78.34 78.34
Date Open High Low Vol Cls adjCls
13-02-04 78.35 79.01 77.52 3,172,900 77.95 77.95
13-02-01 77.02 79.07 76.79 4,816,200 78.79 78.79
13-01-31 78.45 79.09 76.25 7,690,000 76.48 76.48
13-01-30 78.66 79.67 77.15 9,342,400 77.65 77.65
13-01-29 78.90 80.00 76.33 27,784,900 77.14 77.14
13-01-28 97.76 99.10 97.66 5,393,100 98.32 98.32
13-01-25 96.57 99.00 96.55 2,838,100 99.00 99.00
13-01-24 94.80 97.49 94.32 2,387,100 95.70 95.70
13-01-23 93.87 95.30 93.35 1,324,100 94.42 94.42
Date Open High Low Vol Cls adjCls
13-01-22 93.65 93.82 91.90 1,421,200 92.78 92.78
13-01-18 95.72 95.72 93.43 1,670,100 93.81 93.81
13-01-17 95.74 96.06 94.82 1,447,000 95.36 95.36
13-01-16 97.22 98.56 95.09 2,763,100 95.25 95.25
13-01-15 95.86 97.94 95.80 1,844,300 97.71 97.71
13-01-14 94.24 97.12 94.24 1,548,300 97.11 97.11
13-01-11 95.30 96.24 94.68 941,000 95.62 95.62
13-01-10 95.76 96.74 94.91 2,229,300 95.94 95.94
13-01-09 92.77 94.88 92.77 1,842,900 94.87 94.87
Date Open High Low Vol Cls adjCls
13-01-08 92.03 93.11 91.00 1,969,500 92.75 92.75
13-01-07 92.80 93.24 91.16 1,268,400 92.02 92.02
13-01-04 92.38 93.55 91.15 1,721,300 93.21 93.21
13-01-03 94.71 94.79 91.41 1,888,800 91.94 91.94
13-01-02 95.76 97.31 92.40 3,030,800 94.93 94.93
12-12-31 92.58 94.32 92.25 991,700 94.14 94.14
12-12-28 93.93 94.29 92.75 1,015,900 92.85 92.85
12-12-27 95.19 95.50 92.69 782,900 94.61 94.61
12-12-26 95.82 97.00 94.10 620,300 94.83 94.83
Date Open High Low Vol Cls adjCls
12-12-24 95.14 96.50 93.00 1,055,200 95.83 95.83
12-12-21 94.58 95.89 94.23 1,574,700 95.51 95.51
12-12-20 95.77 96.92 95.05 1,207,000 96.61 96.61
12-12-19 97.17 99.55 96.35 2,928,600 96.82 96.82
12-12-18 94.20 96.07 94.16 1,668,600 95.50 95.50
12-12-17 92.76 94.30 92.59 1,555,600 94.24 94.24
12-12-14 91.10 92.90 91.10 1,382,400 92.51 92.51
12-12-13 91.90 92.63 90.61 1,460,800 91.15 91.15
12-12-12 94.58 94.62 91.62 1,926,900 91.75 91.75
Date Open High Low Vol Cls adjCls
12-12-11 93.31 95.16 93.31 1,978,200 94.28 94.28
12-12-10 90.82 92.93 90.62 1,192,800 92.60 92.60
12-12-07 91.77 92.60 91.31 1,292,100 91.80 91.80
12-12-06 90.33 92.10 89.84 1,162,000 91.77 91.77
12-12-05 90.37 90.73 88.05 1,830,100 90.34 90.34
12-12-04 90.98 91.71 90.48 901,600 91.47 91.47
12-12-03 90.32 92.34 90.22 1,760,400 91.78 91.78
12-11-30 91.48 91.96 90.00 1,625,300 90.95 90.95
12-11-29 93.47 94.55 91.01 2,348,900 91.71 91.71
Date Open High Low Vol Cls adjCls
12-11-28 89.09 92.82 88.46 1,955,300 92.68 92.68
12-11-27 90.43 92.45 89.23 2,190,400 89.56 89.56
12-11-26 88.85 90.45 88.46 1,683,400 90.30 90.30
12-11-23 88.76 90.00 88.63 667,200 89.71 89.71
12-11-21 86.43 88.63 86.39 1,172,900 88.06 88.06
12-11-20 86.59 87.00 85.17 910,400 86.01 86.01
12-11-19 87.31 87.38 85.90 1,460,100 86.45 86.45
12-11-16 85.52 86.10 84.00 1,472,600 85.81 85.81
12-11-15 85.04 85.25 83.66 1,346,900 84.77 84.77
Date Open High Low Vol Cls adjCls
12-11-14 88.10 88.78 84.60 1,858,900 84.86 84.86
12-11-13 85.81 87.44 85.25 1,215,800 86.60 86.60
12-11-12 88.19 88.53 86.75 1,058,300 87.12 87.12
12-11-09 87.09 89.89 86.51 1,415,000 87.59 87.59
12-11-08 90.23 90.79 87.72 1,513,900 87.76 87.76
12-11-07 90.54 91.18 89.15 2,913,700 90.19 90.19
12-11-06 89.36 94.20 89.17 3,761,700 92.91 92.91
12-11-05 88.74 90.13 88.08 1,922,700 89.62 89.62
12-11-02 88.35 88.93 88.00 2,145,900 88.74 88.74
Date Open High Low Vol Cls adjCls
12-11-01 85.29 88.52 84.99 2,308,000 88.02 88.02
12-10-31 85.10 85.44 83.88 1,406,200 84.77 84.77
12-10-26 86.35 87.10 84.09 1,759,000 85.01 85.01
12-10-25 85.87 86.51 83.84 3,216,600 86.36 86.36
12-10-24 86.50 88.57 83.74 5,536,300 85.67 85.67
12-10-23 81.88 83.97 81.50 4,398,900 83.72 83.72
12-10-22 84.07 84.44 82.59 1,946,800 83.36 83.36
12-10-19 85.45 86.29 83.12 3,002,000 83.65 83.65
12-10-18 87.73 87.74 85.46 2,494,100 85.56 85.56
Date Open High Low Vol Cls adjCls
12-10-17 89.08 89.44 86.81 2,382,100 87.29 87.29
12-10-16 89.22 90.92 88.00 2,261,900 90.76 90.76
12-10-15 88.26 89.90 87.22 1,700,500 87.93 87.93
12-10-12 88.52 89.10 86.32 3,404,700 87.30 87.30
12-10-11 91.47 91.59 88.20 2,560,500 88.99 88.99
12-10-10 92.03 92.17 90.10 1,736,800 90.32 90.32
12-10-09 94.81 94.82 90.85 4,085,200 91.08 91.08
12-10-08 96.55 97.83 95.89 1,365,200 96.41 96.41
12-10-05 97.83 99.12 96.90 1,779,700 97.33 97.33
Date Open High Low Vol Cls adjCls
12-10-04 94.67 97.43 94.60 1,497,200 97.33 97.33
12-10-03 95.40 96.80 95.26 1,201,800 96.62 96.62
12-10-02 94.46 96.94 94.16 1,987,900 95.19 95.19
12-10-01 95.11 97.95 93.25 2,337,500 93.49 93.49
12-09-28 96.87 97.90 95.83 1,171,400 96.74 96.74
12-09-27 94.64 97.99 94.26 1,294,700 97.18 97.18
12-09-26 95.42 95.55 92.75 2,373,900 94.21 94.21
12-09-25 97.68 98.36 96.01 1,994,700 96.15 96.15
12-09-24 98.81 99.35 97.13 1,338,800 97.29 97.29
Date Open High Low Vol Cls adjCls
12-09-21 100.29 101.45 99.90 1,658,500 100.68 100.68
12-09-20 98.95 99.76 97.60 1,387,700 99.75 99.75
12-09-19 99.56 99.94 98.38 1,204,700 99.25 99.25
12-09-18 100.21 100.49 98.92 957,800 99.55 99.55
12-09-17 101.51 102.83 100.31 1,396,900 100.54 100.54
12-09-14 99.70 103.02 99.50 2,540,800 102.27 102.27
12-09-13 97.40 99.80 96.67 2,191,700 99.31 99.31
12-09-12 96.44 98.31 95.90 2,060,100 97.60 97.60
12-09-11 93.75 96.70 93.32 2,022,400 96.48 96.48
Date Open High Low Vol Cls adjCls
12-09-10 94.00 94.64 93.13 1,588,500 93.75 93.75
12-09-07 94.29 95.10 93.06 1,730,000 94.29 94.29
12-09-06 90.02 94.14 89.81 2,448,900 94.02 94.02
12-09-05 88.27 89.35 87.54 1,325,200 89.09 89.09
12-09-04 88.55 88.96 86.62 1,472,900 87.94 87.94
12-08-31 89.67 90.00 87.90 1,184,400 89.04 89.04
12-08-30 90.16 90.16 88.07 2,094,300 88.51 88.51
12-08-29 90.90 91.56 88.80 2,002,900 90.62 90.62
12-08-28 92.27 92.32 90.23 2,632,000 90.82 90.82
Date Open High Low Vol Cls adjCls
12-08-27 92.92 93.25 91.31 1,561,700 92.32 92.32
12-08-24 90.75 92.99 89.63 2,629,300 92.21 92.21
12-08-23 94.51 94.72 90.85 3,469,900 91.24 91.24
12-08-22 95.00 95.80 94.05 1,303,600 95.07 95.07
12-08-21 96.67 97.30 94.82 1,737,800 95.15 95.15
12-08-20 97.70 97.70 95.32 1,086,200 96.12 96.12
12-08-17 98.55 98.95 96.97 1,548,200 97.76 97.76
12-08-16 95.98 98.92 95.75 2,157,400 98.05 98.05
12-08-15 93.90 95.51 93.68 919,200 94.60 94.60
Date Open High Low Vol Cls adjCls
12-08-14 97.00 97.04 93.81 1,231,200 94.07 94.07
12-08-13 96.70 97.60 95.25 1,278,700 96.36 96.36
12-08-10 96.75 98.16 95.92 1,525,600 97.41 97.41
12-08-09 93.40 98.23 93.33 2,533,800 97.74 97.74
12-08-08 94.39 94.77 92.93 975,600 93.57 93.57
12-08-07 93.50 95.18 93.38 1,067,000 94.42 94.42
12-08-06 92.75 94.28 92.18 1,299,500 93.14 93.14
12-08-03 90.00 93.14 88.88 2,226,800 93.05 93.05
12-08-02 87.85 90.09 86.66 1,453,800 87.59 87.59
Date Open High Low Vol Cls adjCls
12-08-01 90.39 90.93 88.18 2,487,400 89.00 89.00
12-07-31 93.03 93.46 90.44 1,845,200 90.76 90.76
12-07-30 94.02 95.21 92.20 2,401,500 92.37 92.37
12-07-27 92.02 96.33 91.01 2,544,300 95.70 95.70
12-07-26 89.46 92.85 89.17 2,900,000 92.41 92.41
12-07-25 89.11 90.28 87.29 1,553,800 87.69 87.69
12-07-24 86.05 90.81 85.95 4,771,300 88.89 88.89
12-07-23 86.99 89.44 85.74 2,568,400 89.23 89.23
12-07-20 91.92 91.96 88.92 2,286,600 89.80 89.80
Date Open High Low Vol Cls adjCls
12-07-19 88.78 93.61 88.45 3,351,600 92.76 92.76
12-07-18 85.70 90.81 85.32 6,824,800 89.98 89.98
12-07-17 84.03 84.20 79.46 5,850,500 80.29 80.29
12-07-16 85.49 85.78 84.13 1,151,500 84.41 84.41
12-07-13 83.75 86.09 83.75 2,153,600 85.38 85.38
12-07-12 81.55 84.27 80.13 3,177,500 83.65 83.65
12-07-11 82.23 83.25 80.47 1,633,900 81.78 81.78
12-07-10 84.22 85.40 82.09 2,259,300 82.42 82.42
12-07-09 85.54 86.50 82.35 2,495,800 83.08 83.08
Date Open High Low Vol Cls adjCls
12-07-06 85.25 86.94 83.21 3,403,400 83.97 83.97
12-07-05 91.81 92.45 90.21 1,182,100 90.21 90.21
12-07-03 91.36 91.91 90.60 836,800 91.85 91.85
12-07-02 89.98 91.31 89.15 1,803,800 90.51 90.51
12-06-29 87.22 91.08 87.15 3,296,300 91.04 91.04
12-06-28 87.46 87.75 82.56 3,563,100 84.06 84.06
12-06-27 88.54 89.52 87.81 981,800 88.67 88.67
12-06-26 88.61 89.52 87.17 1,418,000 88.22 88.22
12-06-25 91.80 92.23 86.97 2,130,900 88.43 88.43
Date Open High Low Vol Cls adjCls
12-06-22 89.69 92.61 89.21 2,066,400 92.45 92.45
12-06-21 91.11 91.86 88.55 2,653,000 88.78 88.78
12-06-20 93.65 94.21 92.23 1,065,200 93.47 93.47
12-06-19 93.33 94.55 92.70 1,637,100 93.34 93.34
12-06-18 90.30 93.41 88.58 1,924,300 92.07 92.07
12-06-15 88.30 91.39 87.84 2,638,600 91.02 91.02
12-06-14 88.99 88.99 87.30 1,832,700 88.60 88.60
12-06-13 90.60 90.91 88.43 1,221,300 88.78 88.78
12-06-12 91.17 91.83 89.60 1,074,900 90.86 90.86
Date Open High Low Vol Cls adjCls
12-06-11 94.26 94.75 90.31 1,108,700 90.49 90.49
12-06-08 91.86 94.01 91.66 1,362,100 93.80 93.80
12-06-07 95.00 95.00 92.08 1,509,400 92.25 92.25
12-06-06 91.63 94.69 91.57 1,849,300 93.90 93.90
12-06-05 88.08 91.63 87.84 1,356,500 90.68 90.68
12-06-04 88.99 90.82 87.17 2,490,200 88.33 88.33
12-06-01 91.43 91.98 88.94 1,841,000 89.46 89.46
12-05-31 94.50 94.65 91.55 1,908,900 93.01 93.01
12-05-30 93.80 95.40 92.30 1,483,900 94.71 94.71
Date Open High Low Vol Cls adjCls
12-05-29 95.22 95.75 93.37 1,962,500 94.89 94.89
12-05-25 95.35 96.47 93.37 2,180,100 94.02 94.02
12-05-24 100.20 100.58 92.86 4,917,300 95.43 95.43
12-05-23 99.59 101.98 98.28 1,632,700 101.52 101.52
12-05-22 101.37 103.05 99.99 1,675,800 100.89 100.89
12-05-21 98.77 101.63 96.30 1,642,500 101.37 101.37
12-05-18 99.77 100.62 97.39 1,883,600 97.90 97.90
12-05-17 99.53 101.79 98.46 1,782,800 98.95 98.95
12-05-16 101.91 103.11 98.89 1,398,200 99.58 99.58
Date Open High Low Vol Cls adjCls
12-05-15 100.67 103.97 100.50 1,092,800 101.76 101.76
12-05-14 101.12 102.41 100.46 954,400 100.67 100.67
12-05-11 100.77 103.95 99.91 1,640,600 102.32 102.32
12-05-10 105.71 106.49 100.62 2,913,200 101.18 101.18
12-05-09 102.98 106.72 102.92 1,368,600 105.33 105.33
12-05-08 107.06 107.38 101.60 1,653,400 105.07 105.07
12-05-07 106.83 109.46 106.72 993,000 107.60 107.60
12-05-04 111.43 111.47 107.72 1,529,500 108.02 108.02
12-05-03 114.77 114.96 111.36 1,324,900 112.46 112.46
Date Open High Low Vol Cls adjCls
12-05-02 111.40 115.00 111.22 1,379,400 114.62 114.62
12-05-01 111.97 113.88 110.86 1,287,400 112.63 112.63
12-04-30 111.21 112.92 110.83 1,624,200 111.72 111.72
12-04-27 111.06 112.86 110.35 1,710,200 112.41 112.41
12-04-26 106.88 111.40 106.73 2,254,300 110.92 110.92
12-04-25 105.24 107.00 104.47 2,228,400 106.69 106.69
12-04-24 107.84 107.90 102.66 3,162,500 103.48 103.48
12-04-23 109.53 109.63 106.98 2,120,200 107.52 107.52
12-04-20 113.76 115.00 110.98 1,798,300 111.24 111.24
Date Open High Low Vol Cls adjCls
12-04-19 113.78 118.79 112.53 4,712,600 113.75 113.75
12-04-18 111.46 112.48 109.75 2,886,500 111.29 111.29
12-04-17 109.80 110.87 109.34 1,137,600 110.49 110.49
12-04-16 113.00 113.37 108.20 1,520,900 109.00 109.00
12-04-13 109.83 113.44 109.20 2,215,400 112.48 112.48
12-04-12 107.48 109.48 107.48 1,429,900 109.07 109.07
12-04-11 105.49 109.50 103.00 5,474,000 107.61 107.61
12-04-10 112.83 114.46 109.95 1,256,200 110.37 110.37
12-04-09 111.48 113.14 111.04 760,600 112.51 112.51
Date Open High Low Vol Cls adjCls
12-04-05 112.23 113.95 111.77 942,700 113.75 113.75
12-04-04 113.40 114.41 111.84 1,268,600 112.97 112.97
12-04-03 114.00 115.00 113.17 1,373,300 114.53 114.53
12-04-02 111.30 115.19 111.00 1,883,800 114.40 114.40
12-03-30 112.96 113.76 110.80 1,484,300 112.37 112.37
12-03-29 109.07 112.79 108.91 2,131,100 112.46 112.46
12-03-28 110.00 111.00 107.50 1,654,500 108.59 108.59
12-03-27 110.42 110.71 108.46 1,132,400 108.55 108.55
12-03-26 109.11 110.75 109.11 1,181,100 110.35 110.35
Date Open High Low Vol Cls adjCls
12-03-23 108.30 108.97 107.20 748,800 108.84 108.84
12-03-22 108.12 109.53 107.80 1,283,000 108.66 108.66
12-03-21 106.97 109.95 106.88 1,655,800 109.45 109.45
12-03-20 106.00 106.67 104.16 1,100,800 106.47 106.47
12-03-19 106.43 107.50 105.69 880,400 106.80 106.80
12-03-16 108.84 109.36 106.75 1,325,300 107.11 107.11
12-03-15 105.34 109.01 105.08 2,360,300 108.90 108.90
12-03-14 104.72 105.86 103.80 1,501,300 105.49 105.49
12-03-13 100.52 105.30 100.35 2,420,900 105.08 105.08
Date Open High Low Vol Cls adjCls
12-03-12 100.25 100.67 99.60 470,200 99.96 99.96
12-03-09 100.59 101.32 100.11 778,700 100.52 100.52
12-03-08 100.51 101.49 100.14 736,700 100.61 100.61
12-03-07 98.51 100.60 98.35 993,700 100.01 100.01
12-03-06 98.66 98.80 97.30 976,900 98.13 98.13
12-03-05 100.16 101.08 98.80 710,700 99.81 99.81
12-03-02 100.88 101.99 100.64 1,171,600 100.89 100.89
12-03-01 100.29 101.98 99.31 1,279,900 101.97 101.97
12-02-29 100.14 101.19 98.75 1,048,500 98.89 98.89
Date Open High Low Vol Cls adjCls
12-02-28 100.34 101.56 99.24 1,064,400 100.19 100.19
12-02-27 99.39 101.00 98.42 965,200 100.46 100.46
12-02-24 100.57 101.76 99.70 1,683,200 100.52 100.52
12-02-23 98.28 99.85 97.35 986,400 99.62 99.62
12-02-22 97.75 99.02 97.51 918,400 98.54 98.54
12-02-21 98.97 99.88 97.57 1,485,000 98.09 98.09
12-02-17 99.26 99.91 98.49 1,497,400 99.11 99.11
12-02-16 97.21 99.43 96.98 1,627,600 99.27 99.27
12-02-15 98.08 98.94 97.00 1,919,200 97.52 97.52
Date Open High Low Vol Cls adjCls
12-02-14 96.73 98.00 96.41 1,509,100 97.51 97.51
12-02-13 95.36 97.00 94.87 1,854,300 96.73 96.73
12-02-10 94.00 95.19 93.71 1,065,900 94.48 94.48
12-02-09 94.30 95.45 94.14 1,331,300 95.28 95.28
12-02-08 95.27 95.55 93.40 1,719,500 94.21 94.21
12-02-07 94.39 96.30 94.26 1,526,300 95.55 95.55
12-02-06 94.31 96.20 94.20 1,322,200 94.91 94.91
12-02-03 94.51 95.70 94.27 1,919,000 95.58 95.58
12-02-02 93.13 94.88 92.75 1,316,800 93.77 93.77
Date Open High Low Vol Cls adjCls
12-02-01 91.48 93.59 90.52 1,875,400 93.13 93.13
12-01-31 91.61 92.13 90.40 1,537,300 91.27 91.27
12-01-30 90.84 92.25 90.06 1,346,000 91.17 91.17
12-01-27 90.70 92.75 90.37 2,073,200 92.27 92.27
12-01-26 92.51 94.50 91.61 2,532,600 91.93 91.93
12-01-25 92.78 93.34 91.20 3,499,600 92.15 92.15
12-01-24 90.32 93.44 90.00 7,592,400 92.66 92.66
12-01-23 88.42 88.86 85.10 4,835,200 86.00 86.00
12-01-20 88.09 88.47 86.55 2,414,100 88.12 88.12
Date Open High Low Vol Cls adjCls
12-01-19 87.77 88.00 86.61 2,260,200 87.81 87.81
12-01-18 84.10 85.79 82.80 2,927,500 85.46 85.46
12-01-17 86.45 87.00 83.51 2,709,600 84.00 84.00
12-01-13 84.89 85.56 83.25 2,883,400 85.46 85.46
12-01-12 87.70 88.75 87.17 2,316,400 87.88 87.88
12-01-11 85.42 88.20 85.30 2,192,700 87.92 87.92
12-01-10 86.01 86.80 85.10 1,763,000 85.30 85.30
12-01-09 83.45 85.17 82.94 1,841,200 84.95 84.95
12-01-06 82.96 84.33 82.47 1,922,800 83.31 83.31
Date Open High Low Vol Cls adjCls
12-01-05 81.76 82.84 81.52 2,888,000 82.31 82.31
12-01-04 81.64 82.55 80.16 2,434,700 81.67 81.67
12-01-03 84.70 85.87 82.07 2,633,800 82.27 82.27
11-12-30 83.98 84.27 83.00 1,151,100 83.19 83.19
11-12-29 83.86 84.75 82.49 1,468,900 84.37 84.37
11-12-28 85.25 85.64 83.02 1,497,300 83.18 83.18
11-12-27 84.91 87.00 84.80 2,609,500 85.12 85.12
11-12-23 82.58 84.09 82.25 2,928,500 83.67 83.67
11-12-22 78.75 81.76 77.71 4,305,500 81.16 81.16
Date Open High Low Vol Cls adjCls
11-12-21 81.56 82.08 74.69 9,576,100 76.85 76.85
11-12-20 85.66 85.66 83.59 1,636,800 85.32 85.32
11-12-19 86.12 86.59 84.06 1,153,100 84.34 84.34
11-12-16 86.22 86.43 84.70 1,555,700 85.82 85.82
11-12-15 88.93 88.93 84.53 2,190,100 85.13 85.13
11-12-14 90.39 90.39 86.00 1,890,600 87.72 87.72
11-12-13 94.90 95.61 90.31 1,436,700 90.95 90.95
11-12-12 94.94 94.95 93.21 1,038,500 94.06 94.06
11-12-09 95.22 97.58 95.07 1,239,400 96.43 96.43
Date Open High Low Vol Cls adjCls
11-12-08 96.73 97.00 94.90 1,022,600 95.04 95.04
11-12-07 96.70 97.42 95.05 750,900 96.96 96.96
11-12-06 97.47 98.46 96.62 720,100 96.98 96.98
11-12-05 96.99 99.00 96.16 1,448,200 97.09 97.09
11-12-02 97.11 97.91 95.00 1,099,200 95.24 95.24
11-12-01 96.34 97.63 96.07 1,063,100 96.70 96.70
11-11-30 94.92 97.37 94.57 1,390,500 96.68 96.68
11-11-29 93.39 94.43 91.62 1,002,600 92.06 92.06
11-11-28 92.43 94.00 92.01 909,700 93.99 93.99
Date Open High Low Vol Cls adjCls
11-11-25 90.58 91.12 89.35 493,000 89.37 89.37
11-11-23 91.72 92.31 89.84 1,174,900 90.76 90.76
11-11-22 94.31 95.04 91.31 1,824,200 92.50 92.50
11-11-21 92.80 95.51 91.20 2,159,000 94.76 94.76
11-11-18 97.34 97.50 93.66 2,298,600 93.85 93.85
11-11-17 100.75 100.91 96.55 1,798,000 97.84 97.84
11-11-16 101.43 103.95 100.88 1,487,500 101.11 101.11
11-11-15 101.57 104.00 101.29 1,307,800 103.25 103.25
11-11-14 99.76 104.38 99.75 2,682,800 102.59 102.59
Date Open High Low Vol Cls adjCls
11-11-11 98.49 100.80 98.06 1,568,100 100.67 100.67
11-11-10 98.07 98.50 95.41 1,207,600 97.19 97.19
11-11-09 97.13 99.23 96.53 1,606,500 96.91 96.91
11-11-08 100.00 100.99 98.60 1,050,100 100.77 100.77
11-11-07 99.35 100.45 97.85 1,043,500 99.59 99.59
11-11-04 99.24 100.82 98.55 1,121,300 100.32 100.32
11-11-03 98.64 100.48 96.35 1,397,200 100.19 100.19
11-11-02 97.72 98.35 96.00 1,205,100 97.19 97.19
11-11-01 94.69 97.31 94.06 1,778,700 96.07 96.07
Date Open High Low Vol Cls adjCls
11-10-31 98.73 99.30 97.41 1,201,200 97.75 97.75
11-10-28 97.80 100.45 97.50 1,566,900 100.08 100.08
11-10-27 98.56 100.45 98.22 2,681,600 99.40 99.40
11-10-26 96.67 97.37 94.00 1,808,600 96.73 96.73
11-10-25 96.12 97.70 95.55 1,140,100 95.70 95.70
11-10-24 95.21 98.00 95.11 1,425,700 97.69 97.69
11-10-21 96.26 97.26 94.51 1,952,100 95.82 95.82
11-10-20 93.50 96.49 92.76 2,420,900 95.19 95.19
11-10-19 94.37 96.50 93.30 2,938,000 93.80 93.80
Date Open High Low Vol Cls adjCls
11-10-18 91.38 97.67 88.85 7,760,100 96.86 96.86
11-10-17 93.05 94.43 88.69 4,394,100 89.52 89.52
11-10-14 92.00 94.26 91.76 1,981,900 93.08 93.08
11-10-13 89.30 90.95 88.85 1,425,700 90.61 90.61
11-10-12 90.89 91.69 88.03 2,452,500 89.38 89.38
11-10-11 87.97 90.75 87.25 1,663,000 90.28 90.28
11-10-10 89.96 91.00 88.05 1,260,300 89.65 89.65
11-10-07 89.23 90.00 86.76 1,735,700 87.67 87.67
11-10-06 85.82 89.24 84.70 2,075,800 89.16 89.16
Date Open High Low Vol Cls adjCls
11-10-05 81.55 86.08 81.01 2,343,400 85.43 85.43
11-10-04 77.65 81.92 77.50 3,200,000 81.55 81.55
11-10-03 79.53 81.27 78.51 2,848,800 78.89 78.89
11-09-30 81.54 83.55 80.00 1,876,900 80.38 80.38
11-09-29 85.85 86.24 81.00 2,022,900 83.06 83.06
11-09-28 86.65 86.95 84.17 2,290,800 84.22 84.22
11-09-27 90.24 91.24 86.16 2,432,900 86.47 86.47
11-09-26 85.79 88.14 83.50 2,325,700 88.12 88.12
11-09-23 82.59 85.83 82.42 1,666,000 85.60 85.60
Date Open High Low Vol Cls adjCls
11-09-22 84.53 86.12 81.68 3,166,500 83.00 83.00
11-09-21 88.89 92.00 88.05 1,874,200 88.14 88.14
11-09-20 92.99 93.33 88.54 2,330,300 88.81 88.81
11-09-19 91.31 92.16 89.00 1,986,900 91.80 91.80
11-09-16 94.62 94.89 92.37 1,520,900 93.59 93.59
11-09-15 94.71 94.74 91.91 1,936,000 94.70 94.70
11-09-14 91.23 95.06 90.75 2,525,100 93.48 93.48
11-09-13 89.90 91.34 89.00 1,570,900 90.91 90.91
11-09-12 86.23 89.95 86.03 1,640,600 89.91 89.91
Date Open High Low Vol Cls adjCls
11-09-09 89.62 89.96 86.71 2,319,900 87.99 87.99
11-09-08 90.55 93.45 89.81 1,778,500 90.36 90.36
11-09-07 90.37 92.09 88.80 2,270,500 92.03 92.03
11-09-06 84.44 88.54 84.16 2,012,100 88.27 88.27
11-09-02 89.93 90.31 87.34 2,368,600 88.08 88.08
11-09-01 93.43 94.83 91.72 2,535,200 92.18 92.18
11-08-31 92.37 95.55 92.37 4,587,200 94.36 94.36
11-08-30 88.20 91.88 88.01 3,605,700 90.71 90.71
11-08-29 85.98 88.52 85.74 2,541,400 88.50 88.50
Date Open High Low Vol Cls adjCls
11-08-26 80.89 84.96 80.09 2,985,600 84.77 84.77
11-08-25 82.55 83.63 79.95 2,348,400 80.18 80.18
11-08-24 81.75 83.11 79.87 2,040,900 83.05 83.05
11-08-23 78.74 82.00 77.74 3,312,300 82.00 82.00
11-08-22 79.54 79.89 77.38 2,602,700 77.83 77.83
11-08-19 78.34 81.68 76.70 3,804,900 76.76 76.76
11-08-18 83.48 83.93 76.76 7,583,900 79.17 79.17
11-08-17 92.09 92.30 86.72 3,728,000 88.18 88.18
11-08-16 94.55 94.87 90.68 2,628,400 92.32 92.32
Date Open High Low Vol Cls adjCls
11-08-15 93.52 94.85 92.64 3,109,500 94.68 94.68
11-08-12 91.27 91.59 88.46 2,662,900 90.66 90.66
11-08-11 86.73 91.22 85.82 3,001,100 90.25 90.25
11-08-10 86.42 88.92 85.28 3,932,600 85.31 85.31
11-08-09 85.61 88.21 81.91 4,158,300 88.17 88.17
11-08-08 80.37 85.98 79.00 7,550,900 83.96 83.96
11-08-05 90.61 91.24 85.00 4,809,000 87.28 87.28
11-08-04 95.09 95.09 88.78 4,213,700 88.88 88.88
11-08-03 95.77 97.13 92.93 2,925,600 97.00 97.00
Date Open High Low Vol Cls adjCls
11-08-02 99.28 99.35 95.01 3,045,300 95.07 95.07
11-08-01 102.30 102.59 98.00 2,153,400 99.95 99.95
11-07-29 100.23 101.30 98.80 1,879,700 100.34 100.34
11-07-28 101.15 103.31 100.00 1,762,100 101.50 101.50
11-07-27 105.02 105.04 100.82 2,550,000 100.91 100.91
11-07-26 107.11 107.59 104.62 3,465,600 106.11 106.11
11-07-25 104.65 108.12 104.51 2,147,100 107.75 107.75
11-07-22 104.41 107.45 103.58 1,802,500 106.72 106.72
11-07-21 103.91 106.83 102.83 3,166,700 104.90 104.90
Date Open High Low Vol Cls adjCls
11-07-20 109.71 111.43 105.06 5,931,200 105.91 105.91
11-07-19 103.37 106.21 102.50 5,244,200 106.02 106.02
11-07-18 101.84 103.50 100.54 2,125,900 100.78 100.78
11-07-15 102.00 102.67 100.40 2,229,500 102.67 102.67
11-07-14 101.32 103.42 99.52 2,590,800 100.55 100.55
11-07-13 102.11 103.67 100.16 2,231,600 100.28 100.28
11-07-12 103.03 103.24 99.80 3,133,400 100.40 100.40
11-07-11 103.19 104.79 100.91 2,187,600 102.13 102.13
11-07-08 101.74 105.09 101.39 2,643,700 105.00 105.00
Date Open High Low Vol Cls adjCls
11-07-07 104.85 105.47 101.68 3,112,700 102.98 102.98
11-07-06 100.96 104.29 100.25 2,737,000 103.93 103.93
11-07-05 100.00 101.30 99.18 1,903,700 101.27 101.27
11-07-01 100.03 100.34 98.10 2,416,200 99.90 99.90
11-06-30 97.25 101.10 97.02 2,388,300 100.23 100.23
11-06-29 97.55 97.67 95.90 1,751,600 96.82 96.82
11-06-28 97.53 99.99 96.75 2,134,500 97.18 97.18
11-06-27 94.06 97.99 93.08 1,843,800 97.60 97.60
11-06-24 95.35 95.91 93.65 1,632,700 94.24 94.24
Date Open High Low Vol Cls adjCls
11-06-23 92.79 96.02 92.33 2,206,100 95.96 95.96
11-06-22 94.30 96.34 94.03 1,446,900 94.27 94.27
11-06-21 91.80 94.63 91.22 1,373,700 94.52 94.52
11-06-20 90.37 91.74 90.07 1,051,900 91.05 91.05
11-06-17 91.77 92.52 90.42 1,604,700 90.79 90.79
11-06-16 91.31 91.84 88.76 2,071,800 90.46 90.46
11-06-15 93.81 95.17 91.16 2,244,000 91.31 91.31
11-06-14 93.90 96.52 93.65 1,687,100 94.91 94.91
11-06-13 93.37 94.77 92.26 1,270,200 92.82 92.82
Date Open High Low Vol Cls adjCls
11-06-10 94.24 95.41 93.00 1,631,400 93.46 93.46
11-06-09 92.85 95.06 92.72 1,868,200 94.60 94.60
11-06-08 93.64 94.04 91.26 2,052,600 92.31 92.31
11-06-07 93.44 95.00 92.08 1,732,600 94.14 94.14
11-06-06 94.50 95.90 92.82 1,660,600 93.15 93.15
11-06-03 96.00 97.81 94.26 2,262,200 94.99 94.99
11-06-02 96.18 98.49 95.46 2,351,200 97.71 97.71
11-06-01 97.09 102.74 95.75 6,024,200 95.92 95.92
11-05-31 98.36 98.71 96.20 1,812,500 97.32 97.32
Date Open High Low Vol Cls adjCls
11-05-27 98.44 98.55 96.29 1,535,100 97.30 97.30
11-05-26 96.90 98.68 96.15 1,787,000 97.87 97.87
11-05-25 94.31 97.46 93.88 2,136,400 96.96 96.96
11-05-24 94.85 95.73 94.11 1,678,800 94.65 94.65
11-05-23 93.78 94.48 92.66 1,428,700 93.85 93.85
11-05-20 95.09 96.86 94.50 2,769,400 95.57 95.57
11-05-19 93.07 94.14 92.09 1,444,800 93.89 93.89
11-05-18 90.92 93.79 90.25 1,743,800 92.83 92.83
11-05-17 89.07 91.64 88.67 1,746,300 90.76 90.76
Date Open High Low Vol Cls adjCls
11-05-16 92.97 93.50 89.14 2,145,800 89.45 89.45
11-05-13 94.75 96.00 93.75 1,419,600 93.94 93.94
11-05-12 92.43 95.10 91.75 1,973,600 94.91 94.91
11-05-11 93.10 93.74 91.66 1,373,300 92.64 92.64
11-05-10 93.84 94.13 92.50 1,339,300 93.09 93.09
11-05-09 92.77 94.04 92.00 1,526,700 93.47 93.47
11-05-06 92.52 94.05 91.86 1,387,900 92.98 92.98
11-05-05 90.86 93.90 90.86 1,744,800 91.64 91.64
11-05-04 91.36 93.04 89.23 2,457,600 91.81 91.81
Date Open High Low Vol Cls adjCls
11-05-03 93.30 93.48 90.13 2,592,500 91.48 91.48
11-05-02 95.75 96.39 92.72 2,229,600 93.31 93.31
11-04-29 95.79 96.10 95.01 1,600,000 95.43 95.43
11-04-28 95.26 96.91 94.15 1,950,500 95.77 95.77
11-04-27 95.68 96.13 93.30 2,184,100 95.67 95.67
11-04-26 98.00 98.28 94.25 2,500,000 95.26 95.26
11-04-25 96.22 99.19 96.00 2,986,200 97.85 97.85
11-04-21 95.89 97.79 95.43 4,409,600 96.81 96.81
11-04-20 95.04 98.85 92.00 13,585,700 97.90 97.90
Date Open High Low Vol Cls adjCls
11-04-19 86.58 86.95 84.06 4,053,500 85.97 85.97
11-04-18 84.56 86.76 84.33 2,695,600 86.50 86.50
11-04-15 86.05 87.09 85.50 2,103,900 85.99 85.99
11-04-14 86.57 87.35 85.42 2,452,400 86.35 86.35
11-04-13 85.64 87.80 85.31 3,841,600 87.29 87.29
11-04-12 82.51 84.95 81.30 3,366,300 84.91 84.91
11-04-11 82.82 84.07 82.41 2,213,900 82.90 82.90
11-04-08 80.95 83.38 80.60 4,222,900 82.77 82.77
11-04-07 78.87 80.70 78.68 1,919,600 80.58 80.58
Date Open High Low Vol Cls adjCls
11-04-06 79.00 79.49 77.76 1,994,200 79.08 79.08
11-04-05 78.58 79.59 77.82 2,497,800 78.54 78.54
11-04-04 81.40 81.50 78.50 2,749,800 78.89 78.89
11-04-01 81.93 82.67 81.11 2,776,500 81.25 81.25
11-03-31 82.13 82.49 81.15 1,799,000 81.54 81.54
11-03-30 81.41 82.64 80.33 2,488,600 82.48 82.48
11-03-29 78.50 80.29 77.96 1,515,900 80.18 80.18
11-03-28 81.10 81.33 78.71 1,944,100 78.84 78.84
11-03-25 81.84 81.95 80.18 2,491,700 81.04 81.04
Date Open High Low Vol Cls adjCls
11-03-24 78.21 81.65 78.08 3,543,800 81.43 81.43
11-03-23 76.69 77.13 75.56 1,641,100 76.74 76.74
11-03-22 78.03 78.25 76.01 2,229,000 76.75 76.75
11-03-21 75.65 77.47 74.10 2,114,400 76.45 76.45
11-03-18 77.91 77.91 74.04 4,007,200 74.81 74.81
11-03-17 79.39 79.39 76.86 2,102,000 77.02 77.02
11-03-16 78.75 80.08 77.23 2,349,400 78.00 78.00
11-03-15 77.67 79.79 76.60 2,226,800 78.75 78.75
11-03-14 81.92 83.07 79.81 2,569,400 80.47 80.47
Date Open High Low Vol Cls adjCls
11-03-11 81.66 83.37 81.50 1,066,200 83.02 83.02
11-03-10 82.90 83.03 80.43 2,169,300 82.28 82.28
11-03-09 82.29 85.06 82.11 1,944,200 84.30 84.30
11-03-08 82.30 83.48 81.88 1,521,000 82.63 82.63
11-03-07 85.21 86.09 81.75 2,244,500 82.30 82.30
11-03-04 85.35 85.79 84.00 1,534,500 85.20 85.20
11-03-03 84.32 85.56 84.18 1,721,100 85.20 85.20
11-03-02 81.53 84.30 81.33 1,935,400 83.32 83.32
11-03-01 83.77 83.87 81.13 2,340,100 81.67 81.67
Date Open High Low Vol Cls adjCls
11-02-28 86.23 86.29 83.00 2,353,400 83.65 83.65
11-02-25 86.12 87.30 84.87 1,637,700 85.59 85.59
11-02-24 82.37 85.89 82.08 1,593,500 84.62 84.62
11-02-23 84.24 84.49 81.35 3,045,000 82.72 82.72
11-02-22 87.87 87.87 84.23 2,406,200 84.53 84.53
11-02-18 89.95 90.14 88.45 1,535,400 88.74 88.74
11-02-17 90.40 91.00 89.63 1,652,200 89.85 89.85
11-02-16 89.43 90.77 87.78 2,407,100 90.76 90.76
11-02-15 90.72 91.68 88.30 1,903,100 88.87 88.87
Date Open High Low Vol Cls adjCls
11-02-14 89.11 91.00 89.06 1,463,900 90.87 90.87
11-02-11 89.44 90.49 88.91 1,415,100 89.06 89.06
11-02-10 87.65 90.05 87.50 1,595,200 89.80 89.80
11-02-09 87.77 89.34 87.30 1,664,000 88.59 88.59
11-02-08 87.69 88.37 87.48 2,722,400 88.00 88.00
11-02-07 88.93 90.54 88.60 1,599,500 88.66 88.66
11-02-04 88.72 89.00 87.39 1,197,300 88.50 88.50
11-02-03 88.83 89.64 87.12 1,265,300 88.53 88.53
11-02-02 86.79 89.55 86.46 1,876,200 88.82 88.82
Date Open High Low Vol Cls adjCls
11-02-01 85.93 87.51 85.76 1,785,600 86.71 86.71
11-01-31 86.37 86.37 84.65 1,384,400 85.52 85.52
11-01-28 87.20 88.36 84.12 2,192,600 85.79 85.79
11-01-27 86.03 87.95 85.74 2,414,200 86.34 86.34
11-01-26 84.43 86.20 84.37 2,141,200 85.56 85.56
11-01-25 84.00 85.37 82.12 9,361,300 84.28 84.28
11-01-24 90.72 90.82 87.56 6,300,900 87.73 87.73
11-01-21 90.08 91.08 89.04 3,004,100 90.66 90.66
11-01-20 88.88 89.80 85.91 3,640,000 89.31 89.31
Date Open High Low Vol Cls adjCls
11-01-19 96.46 97.10 92.42 2,312,400 92.86 92.86
11-01-18 96.68 97.61 96.03 1,139,600 96.79 96.79
11-01-14 95.82 97.30 95.67 1,954,200 97.00 97.00
11-01-13 95.41 96.00 94.50 2,036,300 95.50 95.50
11-01-12 96.26 96.26 94.79 1,341,200 95.16 95.16
11-01-11 96.19 96.50 94.60 1,247,600 95.69 95.69
11-01-10 93.65 96.00 93.65 1,465,800 95.70 95.70
11-01-07 94.50 95.44 92.68 2,116,400 94.79 94.79
11-01-06 94.49 95.10 93.26 1,320,200 94.54 94.54
Date Open High Low Vol Cls adjCls
11-01-05 92.39 95.40 92.14 1,858,800 94.41 94.41
11-01-04 93.44 93.78 90.55 1,763,300 93.17 93.17
11-01-03 89.50 94.19 89.50 2,549,300 92.97 92.97
10-12-31 89.92 89.92 88.23 842,900 88.91 88.91
10-12-30 89.40 90.65 89.29 758,400 89.75 89.75
10-12-29 90.29 90.57 89.27 778,200 89.80 89.80
10-12-28 90.93 91.90 89.10 1,310,200 90.16 90.16
10-12-27 88.50 91.50 88.05 1,653,200 91.02 91.02
10-12-23 88.12 89.00 88.00 835,200 88.95 88.95
Date Open High Low Vol Cls adjCls
10-12-22 89.08 89.11 87.56 889,300 88.38 88.38
10-12-21 88.70 89.55 88.00 1,286,000 89.12 89.12
10-12-20 89.53 89.53 87.30 1,216,900 88.69 88.69
10-12-17 88.27 89.47 87.90 1,801,200 88.70 88.70
10-12-16 85.99 88.40 85.63 1,509,400 88.01 88.01
10-12-15 87.35 88.49 84.62 2,973,400 86.12 86.12
10-12-14 89.48 90.28 87.43 2,862,800 87.57 87.57
10-12-13 89.31 91.95 89.11 3,327,400 89.58 89.58
10-12-10 88.14 89.08 87.86 2,117,100 88.80 88.80
Date Open High Low Vol Cls adjCls
10-12-09 87.92 88.89 86.94 2,705,400 87.83 87.83
10-12-08 84.57 87.85 84.53 3,070,400 87.76 87.76
10-12-07 86.40 87.00 84.60 2,435,000 84.74 84.74
10-12-06 85.25 86.32 84.22 2,182,800 86.05 86.05
10-12-03 83.91 85.99 83.85 2,197,800 85.76 85.76
10-12-02 84.30 85.00 83.80 2,603,600 84.83 84.83
10-12-01 82.54 84.74 82.36 3,325,700 83.96 83.96
10-11-30 80.04 82.00 79.19 2,422,400 81.52 81.52
10-11-29 80.76 81.57 79.61 2,032,300 81.37 81.37
Date Open High Low Vol Cls adjCls
10-11-26 81.00 81.75 80.27 775,900 81.12 81.12
10-11-24 80.62 82.07 79.52 1,823,600 81.61 81.61
10-11-23 80.83 81.83 78.86 2,317,400 79.09 79.09
10-11-22 80.98 82.43 80.50 2,247,100 82.14 82.14
10-11-19 79.70 80.99 79.08 3,205,500 80.90 80.90
10-11-18 77.11 79.65 76.96 2,700,400 78.95 78.95
10-11-17 76.51 77.65 74.06 3,289,400 75.51 75.51
10-11-16 78.03 78.95 75.87 2,479,100 76.62 76.62
10-11-15 81.11 81.22 78.04 2,798,200 78.74 78.74
Date Open High Low Vol Cls adjCls
10-11-12 82.25 84.03 80.50 2,064,100 80.99 80.99
10-11-11 80.09 83.27 80.00 2,896,700 83.27 83.27
10-11-10 80.44 83.27 79.32 3,008,200 83.15 83.15
10-11-09 80.66 81.69 79.75 2,827,200 80.80 80.80
10-11-08 78.33 81.35 77.94 3,433,500 80.34 80.34
10-11-05 77.70 78.33 76.35 1,689,000 77.50 77.50
10-11-04 79.68 80.45 76.75 3,775,100 77.28 77.28
10-11-03 78.02 78.78 76.21 2,398,900 78.74 78.74
10-11-02 77.31 78.42 76.92 2,247,800 77.66 77.66
Date Open High Low Vol Cls adjCls
10-11-01 77.26 77.64 75.82 1,998,600 76.63 76.63
10-10-29 76.50 77.77 76.25 1,944,100 76.46 76.46
10-10-28 78.91 79.00 75.41 2,348,700 76.57 76.57
10-10-27 75.96 78.61 75.75 3,925,500 78.25 78.25
10-10-26 77.01 77.01 75.24 2,725,300 75.42 75.42
10-10-25 76.43 78.49 76.05 2,944,000 77.24 77.24
10-10-22 75.71 76.00 73.70 2,746,000 75.90 75.90
10-10-21 73.69 75.74 73.64 3,279,700 75.42 75.42
10-10-20 73.73 74.81 73.15 3,966,200 73.39 73.39
Date Open High Low Vol Cls adjCls
10-10-19 73.30 75.06 71.04 10,544,800 73.12 73.12
10-10-18 79.12 79.12 76.16 6,683,500 78.35 78.35
10-10-15 80.44 80.63 76.95 4,274,800 77.63 77.63
10-10-14 79.81 82.03 78.90 4,942,900 80.15 80.15
10-10-13 78.99 79.23 77.13 3,494,200 78.24 78.24
10-10-12 74.81 78.47 73.76 4,076,400 77.92 77.92
10-10-11 79.19 79.50 75.29 4,627,100 75.40 75.40
10-10-08 77.26 79.50 75.58 4,109,300 79.19 79.19
10-10-07 77.68 77.68 73.25 8,335,000 77.39 77.39
Date Open High Low Vol Cls adjCls
10-10-06 85.01 85.43 76.13 9,939,300 77.56 77.56
10-10-05 83.66 85.45 83.00 2,628,300 85.22 85.22
10-10-04 85.47 85.47 81.76 4,038,600 82.43 82.43
10-10-01 85.60 86.37 84.49 1,917,900 85.51 85.51
10-09-30 88.39 88.40 84.61 3,074,600 84.94 84.94
10-09-29 87.60 88.86 86.91 1,641,800 87.80 87.80
10-09-28 88.37 88.63 86.07 2,041,800 87.70 87.70
10-09-27 88.24 89.03 87.26 2,372,100 87.51 87.51
10-09-24 86.23 89.18 86.18 3,347,000 87.72 87.72
Date Open High Low Vol Cls adjCls
10-09-23 85.79 87.86 85.22 2,432,200 85.40 85.40
10-09-22 86.40 87.44 85.10 2,516,700 86.51 86.51
10-09-21 87.87 87.91 86.00 1,920,300 86.46 86.46
10-09-20 85.68 87.65 85.07 2,781,400 87.43 87.43
10-09-17 85.26 85.49 83.90 2,435,600 84.81 84.81
10-09-16 85.69 85.96 84.32 2,350,900 84.76 84.76
10-09-15 86.03 86.54 85.36 1,741,500 85.75 85.75
10-09-14 83.30 87.16 83.11 3,066,100 86.44 86.44
10-09-13 84.47 85.72 83.75 3,382,100 84.20 84.20
Date Open High Low Vol Cls adjCls
10-09-10 84.96 85.77 83.81 1,764,700 84.90 84.90
10-09-09 84.98 85.99 84.16 3,317,500 84.54 84.54
10-09-08 83.24 84.75 82.97 1,910,400 84.23 84.23
10-09-07 83.76 84.60 82.76 1,901,900 82.93 82.93
10-09-03 83.27 84.94 82.80 2,642,900 84.43 84.43
10-09-02 81.53 83.60 81.06 2,493,100 82.75 82.75
10-09-01 80.13 81.71 80.13 2,793,600 81.58 81.58
10-08-31 78.50 79.37 77.31 2,614,900 78.42 78.42
10-08-30 78.86 81.09 78.25 2,449,400 78.36 78.36
Date Open High Low Vol Cls adjCls
10-08-27 78.69 79.49 76.85 2,350,900 79.27 79.27
10-08-26 78.40 79.99 77.76 2,640,200 78.15 78.15
10-08-25 78.24 78.77 76.10 3,080,700 77.72 77.72
10-08-24 79.42 80.70 78.41 3,165,500 79.17 79.17
10-08-23 82.19 83.63 80.82 3,018,700 81.35 81.35
10-08-20 78.45 81.95 78.06 4,632,300 81.79 81.79
10-08-19 78.05 79.28 77.67 2,875,800 78.06 78.06
10-08-18 78.39 79.00 77.25 2,442,200 77.97 77.97
10-08-17 78.11 79.30 77.61 2,404,100 78.07 78.07
Date Open High Low Vol Cls adjCls
10-08-16 76.89 77.50 76.32 2,143,000 77.16 77.16
10-08-13 74.34 77.11 74.34 3,057,500 76.38 76.38
10-08-12 72.69 75.82 71.60 4,920,100 74.07 74.07
10-08-11 79.17 79.19 75.20 3,070,900 76.93 76.93
10-08-10 80.55 80.63 78.90 1,948,300 80.12 80.12
10-08-09 80.97 81.41 80.33 1,539,000 81.16 81.16
10-08-06 80.00 81.44 79.00 1,534,600 80.43 80.43
10-08-05 80.82 81.67 80.40 1,874,600 80.88 80.88
10-08-04 79.74 82.18 79.56 2,780,100 81.91 81.91
Date Open High Low Vol Cls adjCls
10-08-03 79.75 79.84 78.51 1,856,100 79.25 79.25
10-08-02 78.52 79.53 77.87 2,089,200 79.29 79.29
10-07-30 75.67 78.09 74.64 2,219,100 77.53 77.53
10-07-29 77.46 77.83 75.46 1,931,300 76.66 76.66
10-07-28 78.30 78.99 76.23 1,512,400 76.54 76.54
10-07-27 78.08 79.94 77.40 2,616,600 78.49 78.49
10-07-26 78.50 79.00 77.61 1,898,100 77.87 77.87
10-07-23 75.54 78.61 75.06 2,520,000 78.55 78.55
10-07-22 73.92 76.10 73.44 3,425,200 75.66 75.66
Date Open High Low Vol Cls adjCls
10-07-21 74.76 75.00 72.05 5,796,900 73.16 73.16
10-07-20 71.68 72.58 69.87 4,972,400 72.42 72.42
10-07-19 72.30 73.91 71.65 1,467,200 73.35 73.35
10-07-16 74.03 74.09 71.87 2,214,100 72.11 72.11
10-07-15 74.42 74.56 72.73 2,207,900 74.45 74.45
10-07-14 72.02 74.86 71.95 3,044,400 74.09 74.09
10-07-13 71.50 71.93 70.73 1,899,500 71.38 71.38
10-07-12 70.01 71.43 69.80 1,168,700 70.74 70.74
10-07-09 69.86 70.70 69.47 1,142,000 69.99 69.99
Date Open High Low Vol Cls adjCls
10-07-08 70.05 70.95 68.32 2,448,500 69.97 69.97
10-07-07 65.49 70.00 65.49 4,406,300 69.69 69.69
10-07-06 64.54 66.29 64.01 2,617,900 64.81 64.81
10-07-02 63.79 64.21 62.53 1,273,400 63.28 63.28
10-07-01 62.76 63.88 61.17 3,694,600 63.68 63.68
10-06-30 64.15 64.64 62.27 3,305,400 62.59 62.59
10-06-29 65.96 66.38 64.02 2,344,300 64.60 64.60
10-06-28 67.57 68.48 66.63 1,622,100 67.47 67.47
10-06-25 66.65 68.31 66.11 2,833,000 68.03 68.03
Date Open High Low Vol Cls adjCls
10-06-24 69.35 69.55 67.35 1,832,500 67.60 67.60
10-06-23 69.35 70.24 67.89 1,889,700 69.56 69.56
10-06-22 70.40 71.10 68.79 2,200,900 69.00 69.00
10-06-21 72.95 73.10 70.34 2,126,500 70.87 70.87
10-06-18 72.39 73.00 71.62 1,257,800 71.93 71.93
10-06-17 71.47 73.00 71.13 1,837,500 72.52 72.52
10-06-16 71.61 72.00 70.53 1,560,100 71.35 71.35
10-06-15 71.00 72.42 70.58 3,075,400 71.68 71.68
10-06-14 70.61 71.00 69.33 2,156,400 69.90 69.90
Date Open High Low Vol Cls adjCls
10-06-11 67.93 69.90 67.53 1,737,300 69.80 69.80
10-06-10 67.97 68.95 67.01 2,167,700 68.91 68.91
10-06-09 67.44 69.16 66.17 2,808,400 66.56 66.56
10-06-08 67.95 68.39 65.43 3,542,200 66.82 66.82
10-06-07 68.45 70.29 67.20 3,199,600 67.55 67.55
10-06-04 69.16 71.38 67.71 4,567,500 68.29 68.29
10-06-03 66.86 71.14 66.51 5,473,100 70.71 70.71
10-06-02 65.27 66.21 64.00 2,435,900 66.16 66.16
10-06-01 65.00 66.94 64.51 2,268,600 65.23 65.23
Date Open High Low Vol Cls adjCls
10-05-28 66.34 67.17 65.52 2,837,400 66.21 66.21
10-05-27 65.73 66.60 64.79 2,936,300 66.60 66.60
10-05-26 63.01 65.95 62.45 5,713,700 64.48 64.48
10-05-25 59.18 61.37 58.79 3,759,400 61.27 61.27
10-05-24 60.20 62.94 60.20 2,852,200 61.75 61.75
10-05-21 55.95 60.41 55.95 3,539,100 60.34 60.34
10-05-20 57.90 59.44 57.23 3,446,200 57.86 57.86
10-05-19 59.28 60.24 57.80 1,939,100 58.82 58.82
10-05-18 60.77 61.95 59.15 2,031,800 59.78 59.78
Date Open High Low Vol Cls adjCls
10-05-17 60.11 61.08 58.60 1,591,700 60.25 60.25
10-05-14 61.16 61.38 58.93 2,434,100 60.20 60.20
10-05-13 62.61 64.59 61.78 3,097,100 62.19 62.19
10-05-12 61.40 62.92 61.19 1,746,000 62.84 62.84
10-05-11 59.83 62.62 59.50 1,968,600 60.87 60.87
10-05-10 59.66 61.19 59.66 2,295,200 60.64 60.64
10-05-07 57.83 58.62 53.96 4,754,300 56.44 56.44
10-05-06 60.50 61.50 51.23 3,690,400 58.65 58.65
10-05-05 59.52 61.44 58.32 1,591,700 60.75 60.75
Date Open High Low Vol Cls adjCls
10-05-04 62.09 62.09 59.70 2,017,400 60.56 60.56
10-05-03 62.06 63.19 61.37 1,291,600 62.69 62.69
10-04-30 62.74 62.98 61.59 1,898,900 61.64 61.64
10-04-29 63.06 63.25 62.18 1,724,900 62.50 62.50
10-04-28 62.16 62.53 60.26 1,895,000 62.50 62.50
10-04-27 63.08 63.35 61.34 2,055,000 61.77 61.77
10-04-26 62.93 63.81 62.67 1,742,500 63.55 63.55
10-04-23 61.28 62.90 60.78 2,335,300 62.64 62.64
10-04-22 60.59 61.75 59.55 3,443,800 61.48 61.48
Date Open High Low Vol Cls adjCls
10-04-21 58.09 62.00 57.05 9,683,700 61.66 61.66
10-04-20 55.95 57.31 55.16 4,110,600 56.52 56.52
10-04-19 56.17 56.73 54.69 2,092,000 55.56 55.56
10-04-16 56.62 57.84 56.11 3,078,600 56.39 56.39
10-04-15 56.53 56.92 56.10 1,974,400 56.43 56.43
10-04-14 57.52 57.58 56.15 2,464,700 56.65 56.65
10-04-13 57.12 57.25 56.50 2,019,000 56.64 56.64
10-04-12 55.30 58.39 55.26 6,119,900 57.25 57.25
10-04-09 54.08 54.81 53.70 1,225,000 54.71 54.71
Date Open High Low Vol Cls adjCls
10-04-08 53.43 54.24 52.80 1,290,500 53.87 53.87
10-04-07 54.32 54.63 53.45 1,347,900 53.78 53.78
10-04-06 53.96 54.90 53.44 1,054,600 54.60 54.60
10-04-05 52.53 54.00 52.35 1,062,100 53.91 53.91
10-04-01 53.58 54.07 51.66 1,797,900 52.47 52.47
10-03-31 52.86 53.48 52.14 1,456,900 53.30 53.30
10-03-30 53.31 53.63 51.93 1,426,300 52.98 52.98
10-03-29 53.95 53.95 52.51 1,266,900 53.21 53.21
10-03-26 54.68 54.68 53.31 1,823,500 53.53 53.53
Date Open High Low Vol Cls adjCls
10-03-25 54.60 54.99 54.26 1,769,400 54.49 54.49
10-03-24 54.18 54.67 53.79 1,404,400 54.30 54.30
10-03-23 53.88 54.55 52.73 1,499,700 54.35 54.35
10-03-22 52.78 54.07 52.13 1,288,300 53.78 53.78
10-03-19 52.98 53.32 52.13 2,600,900 52.98 52.98
10-03-18 53.49 53.93 52.72 2,237,300 52.85 52.85
10-03-17 54.05 54.32 53.30 1,598,400 53.47 53.47
10-03-16 54.00 54.11 53.50 830,200 54.03 54.03
10-03-15 53.36 54.02 52.76 1,198,600 53.73 53.73
Date Open High Low Vol Cls adjCls
10-03-12 54.60 54.60 53.30 1,763,800 53.68 53.68
10-03-11 54.27 54.45 53.33 1,380,400 54.03 54.03
10-03-10 53.86 54.60 53.75 1,357,500 54.28 54.28
10-03-09 54.13 54.75 53.58 1,723,400 53.89 53.89
10-03-08 53.89 54.68 53.50 1,496,600 54.23 54.23
10-03-05 52.33 54.15 51.72 2,852,500 53.94 53.94
10-03-04 50.85 52.03 50.37 1,548,000 51.77 51.77
10-03-03 50.91 51.57 50.41 1,340,500 50.75 50.75
10-03-02 50.18 52.15 50.10 4,576,400 50.97 50.97
Date Open High Low Vol Cls adjCls
10-03-01 49.63 50.32 49.28 1,916,200 50.27 50.27
10-02-26 48.97 49.73 48.37 1,337,600 49.51 49.51
10-02-25 47.81 49.21 47.50 1,498,300 49.08 49.08
10-02-24 48.18 49.24 48.05 1,784,100 48.80 48.80
10-02-23 47.96 48.86 47.50 2,007,000 48.16 48.16
10-02-22 48.64 48.91 48.24 1,540,800 48.37 48.37
10-02-19 48.27 48.74 48.04 1,865,100 48.50 48.50
10-02-18 47.39 48.50 47.04 1,977,100 48.26 48.26
10-02-17 47.26 47.95 46.85 1,353,600 47.40 47.40
Date Open High Low Vol Cls adjCls
10-02-16 46.82 47.12 46.51 1,348,800 47.11 47.11
10-02-12 46.16 46.58 45.47 838,100 46.54 46.54
10-02-11 45.47 46.52 45.01 1,184,900 46.45 46.45
10-02-10 45.77 45.89 44.69 1,050,600 45.43 45.43
10-02-09 44.85 45.94 44.80 2,150,200 45.67 45.67
10-02-08 44.66 45.25 43.93 1,663,800 44.25 44.25
10-02-05 44.07 44.43 42.76 2,019,500 44.40 44.40
10-02-04 45.79 45.90 44.01 1,418,900 44.01 44.01
10-02-03 45.62 46.45 45.03 1,728,300 46.29 46.29
Date Open High Low Vol Cls adjCls
10-02-02 45.71 46.07 44.96 1,510,900 45.64 45.64
10-02-01 44.94 45.75 44.30 2,212,600 45.58 45.58
10-01-29 46.80 46.84 45.00 2,394,600 45.41 45.41
10-01-28 46.82 46.89 45.31 2,048,900 46.31 46.31
10-01-27 46.88 47.25 45.30 3,101,000 46.66 46.66
10-01-26 48.84 48.95 46.70 9,076,400 47.29 47.29
10-01-25 42.00 42.49 41.30 4,721,800 42.00 42.00
10-01-22 43.69 43.69 41.09 2,396,500 41.58 41.58
10-01-21 45.18 45.69 43.25 2,407,300 43.94 43.94
Date Open High Low Vol Cls adjCls
10-01-20 46.06 46.20 44.53 1,332,400 44.98 44.98
10-01-19 45.90 47.16 45.77 1,238,900 46.69 46.69
10-01-15 47.24 47.50 45.46 1,771,400 45.92 45.92
10-01-14 45.26 47.60 45.05 3,133,500 47.45 47.45
10-01-13 44.81 45.80 43.78 1,879,600 45.44 45.44
10-01-12 44.29 44.96 43.55 1,516,500 44.63 44.63
10-01-11 45.47 45.67 44.27 1,605,700 44.83 44.83
10-01-08 45.20 45.37 44.51 1,250,100 45.25 45.25
10-01-07 45.24 45.81 44.42 1,215,300 45.14 45.14
Date Open High Low Vol Cls adjCls
10-01-06 45.33 46.46 45.06 2,046,800 45.67 45.67
10-01-05 43.72 45.50 43.19 2,382,600 45.25 45.25
10-01-04 43.15 43.80 43.00 1,104,400 43.57 43.57
09-12-31 42.77 43.23 42.27 611,900 42.38 42.38
09-12-30 42.76 43.19 42.48 570,400 42.90 42.90
09-12-29 42.82 43.42 42.72 467,700 42.86 42.86
09-12-28 43.81 43.93 42.62 941,100 42.90 42.90
09-12-24 43.18 44.00 43.18 411,900 43.77 43.77
09-12-23 42.50 43.25 42.11 944,200 43.18 43.18
Date Open High Low Vol Cls adjCls
09-12-22 42.64 42.88 42.08 607,000 42.30 42.30
09-12-21 42.07 42.97 42.07 772,600 42.56 42.56
09-12-18 41.31 42.30 41.12 1,118,700 42.10 42.10
09-12-17 41.26 41.45 40.84 639,800 40.95 40.95
09-12-16 41.50 42.00 40.86 1,423,300 41.52 41.52
09-12-15 41.39 41.52 40.61 1,128,800 40.70 40.70
09-12-14 42.27 42.30 40.84 1,400,200 41.62 41.62
09-12-11 40.60 43.05 40.60 2,830,200 41.84 41.84
09-12-10 42.44 42.77 40.21 2,897,300 40.36 40.36
Date Open High Low Vol Cls adjCls
09-12-09 43.12 43.13 41.67 2,028,700 42.33 42.33
09-12-08 44.01 44.13 43.30 1,806,900 43.45 43.45
09-12-07 44.55 44.89 44.19 1,475,200 44.54 44.54
09-12-04 42.59 44.89 42.59 2,909,000 44.60 44.60
09-12-03 42.01 42.75 41.85 1,171,300 42.19 42.19
09-12-02 42.66 42.66 41.91 848,500 42.08 42.08
09-12-01 42.16 43.08 41.94 1,466,000 42.66 42.66
09-11-30 41.36 42.00 41.00 874,700 41.98 41.98
09-11-27 41.41 42.02 40.71 489,100 41.30 41.30
Date Open High Low Vol Cls adjCls
09-11-25 42.23 42.89 41.90 1,060,700 42.59 42.59
09-11-24 41.51 42.27 40.74 1,829,900 42.11 42.11
09-11-23 41.33 42.66 41.27 1,361,200 41.61 41.61
09-11-20 41.54 41.54 40.34 1,359,000 40.96 40.96
09-11-19 42.68 42.78 41.45 1,077,400 41.75 41.75
09-11-18 42.25 43.09 42.01 1,828,900 42.98 42.98
09-11-17 42.39 42.61 41.86 1,960,400 42.57 42.57
09-11-16 41.61 42.79 41.11 2,010,100 42.57 42.57
09-11-13 39.73 41.34 39.64 2,108,500 41.13 41.13
Date Open High Low Vol Cls adjCls
09-11-12 41.25 41.60 39.41 1,994,200 39.57 39.57
09-11-11 41.99 42.23 41.14 1,216,900 41.35 41.35
09-11-10 41.08 42.09 40.97 1,452,300 41.60 41.60
09-11-09 40.50 41.48 40.50 1,590,800 41.06 41.06
09-11-06 40.53 40.86 39.74 1,213,800 40.07 40.07
09-11-05 40.19 41.00 40.13 1,654,800 40.74 40.74
09-11-04 39.64 40.27 39.32 2,091,800 39.76 39.76
09-11-03 37.91 39.23 37.75 1,844,600 39.12 39.12
09-11-02 38.78 38.97 37.70 2,570,200 38.45 38.45
Date Open High Low Vol Cls adjCls
09-10-30 39.50 39.88 38.22 2,834,300 38.43 38.43
09-10-29 40.00 41.40 39.86 2,162,400 40.99 40.99
09-10-28 41.50 41.53 39.54 2,736,900 39.56 39.56
09-10-27 43.75 43.75 41.47 2,587,000 41.87 41.87
09-10-26 44.12 45.23 43.35 2,122,200 43.65 43.65
09-10-23 45.00 45.50 44.13 3,446,800 44.37 44.37
09-10-22 44.02 45.55 42.57 5,310,600 44.78 44.78
09-10-21 44.28 45.52 43.94 3,065,100 44.93 44.93
09-10-20 44.84 45.00 43.83 2,158,700 44.64 44.64
Date Open High Low Vol Cls adjCls
09-10-19 45.14 45.27 44.44 2,377,200 44.90 44.90
09-10-16 45.20 45.49 44.23 2,476,400 44.76 44.76
09-10-15 44.90 45.57 44.21 1,050,800 45.57 45.57
09-10-14 44.25 45.11 44.14 2,258,800 45.05 45.05
09-10-13 43.87 43.97 43.30 1,438,400 43.75 43.75
09-10-12 42.96 44.48 42.65 2,138,300 43.77 43.77
09-10-09 41.92 42.62 41.68 1,015,400 42.39 42.39
09-10-08 42.08 42.62 41.61 1,527,700 42.28 42.28
09-10-07 40.86 41.96 40.86 1,250,000 41.84 41.84
Date Open High Low Vol Cls adjCls
09-10-06 40.39 41.25 40.22 2,569,500 41.11 41.11
09-10-05 38.99 39.97 38.99 1,928,200 39.87 39.87
09-10-02 37.59 39.24 36.92 2,366,400 38.67 38.67
09-10-01 39.70 39.99 37.53 2,540,400 37.75 37.75
09-09-30 39.42 40.90 38.89 3,030,900 40.17 40.17
09-09-29 39.80 39.98 39.21 693,100 39.52 39.52
09-09-28 38.92 39.98 38.60 1,448,500 39.76 39.76
09-09-25 39.79 40.20 38.22 2,032,100 38.52 38.52
09-09-24 40.26 40.97 39.52 1,805,900 40.20 40.20
Date Open High Low Vol Cls adjCls
09-09-23 41.12 41.12 40.03 1,901,100 40.04 40.04
09-09-22 40.35 41.17 40.35 1,303,000 41.09 41.09
09-09-21 40.05 40.35 38.81 1,055,100 40.16 40.16
09-09-18 40.85 41.04 40.33 1,257,300 40.77 40.77
09-09-17 40.74 41.15 40.09 1,621,200 40.63 40.63
09-09-16 40.08 41.19 40.00 1,800,700 40.66 40.66
09-09-15 39.68 40.40 39.35 1,937,600 40.00 40.00
09-09-14 38.90 39.79 38.38 1,758,100 39.78 39.78
09-09-11 39.00 39.50 38.78 2,538,000 39.24 39.24
Date Open High Low Vol Cls adjCls
09-09-10 38.36 38.93 37.57 2,290,600 38.75 38.75
09-09-09 37.72 38.26 37.00 2,052,100 38.08 38.08
09-09-08 37.45 38.00 36.85 2,692,400 37.32 37.32
09-09-04 35.26 36.46 35.02 2,076,600 36.31 36.31
09-09-03 34.39 35.22 34.07 1,832,300 35.12 35.12
09-09-02 33.70 34.39 33.15 2,108,800 34.00 34.00
09-09-01 35.37 35.90 33.67 1,696,200 33.75 33.75
09-08-31 35.65 35.65 34.34 1,482,200 35.43 35.43
09-08-28 35.47 36.42 34.33 3,108,800 36.03 36.03
Date Open High Low Vol Cls adjCls
09-08-27 34.00 34.99 33.95 3,303,000 34.98 34.98
09-08-26 32.12 33.48 32.00 2,017,500 33.20 33.20
09-08-25 31.68 32.32 31.61 1,133,300 32.04 32.04
09-08-24 31.71 32.21 31.59 1,147,600 31.60 31.60
09-08-21 31.29 31.82 31.04 1,666,200 31.70 31.70
09-08-20 30.71 31.16 30.33 1,242,700 31.16 31.16
09-08-19 30.20 30.71 30.00 1,247,700 30.50 30.50
09-08-18 30.45 30.86 30.39 1,016,000 30.62 30.62
09-08-17 30.79 31.47 30.06 1,358,900 30.12 30.12
Date Open High Low Vol Cls adjCls
09-08-14 32.42 32.42 31.26 1,070,400 31.83 31.83
09-08-13 32.00 32.76 31.34 1,460,000 32.40 32.40
09-08-12 31.32 32.13 31.26 1,755,100 31.59 31.59
09-08-11 31.36 31.84 31.25 1,453,000 31.28 31.28
09-08-10 31.65 32.40 31.35 1,583,100 32.00 32.00
09-08-07 33.18 33.31 32.55 1,579,300 32.77 32.77
09-08-06 33.11 33.26 32.44 1,195,200 32.71 32.71
09-08-05 33.20 33.30 32.63 1,021,300 33.06 33.06
09-08-04 32.74 33.50 32.74 1,262,400 33.20 33.20
Date Open High Low Vol Cls adjCls
09-08-03 32.82 33.32 32.66 1,717,800 33.13 33.13
09-07-31 32.15 32.93 32.00 1,297,600 32.23 32.23
09-07-30 31.94 33.00 31.87 1,784,500 32.31 32.31
09-07-29 32.69 32.69 31.55 2,233,400 31.79 31.79
09-07-28 32.65 33.05 32.37 1,445,900 32.53 32.53
09-07-27 33.48 33.65 32.70 1,599,000 32.85 32.85
09-07-24 32.70 33.87 32.27 3,111,100 33.47 33.47
09-07-23 33.84 34.20 32.69 5,246,900 32.77 32.77
09-07-22 30.59 32.00 30.59 4,009,400 31.25 31.25
Date Open High Low Vol Cls adjCls
09-07-21 30.80 31.09 30.35 1,562,400 30.97 30.97
09-07-20 31.01 32.35 30.53 2,973,600 31.10 31.10
09-07-17 30.02 30.81 29.88 1,767,900 30.81 30.81
09-07-16 29.35 30.19 29.31 1,710,400 29.98 29.98
09-07-15 29.25 29.48 29.08 1,624,900 29.30 29.30
09-07-14 28.70 29.09 28.33 1,557,300 28.60 28.60
09-07-13 27.42 28.66 27.26 2,207,600 28.26 28.26
09-07-10 26.50 27.24 26.50 810,400 26.89 26.89
09-07-09 26.59 27.10 26.19 1,355,300 26.97 26.97
Date Open High Low Vol Cls adjCls
09-07-08 26.90 26.90 25.75 2,670,900 26.12 26.12
09-07-07 27.74 28.20 26.55 2,007,100 26.76 26.76
09-07-06 28.20 28.21 27.31 1,577,100 28.07 28.07
09-07-02 28.20 28.50 27.78 1,298,000 28.24 28.24
09-07-01 27.53 29.50 27.35 3,618,800 28.76 28.76
09-06-30 28.29 28.49 27.25 1,482,600 27.27 27.27
09-06-29 28.08 29.05 27.77 1,164,400 28.22 28.22
09-06-26 27.69 28.15 27.50 1,685,000 27.95 27.95
09-06-25 28.33 28.34 27.18 1,960,200 27.96 27.96
Date Open High Low Vol Cls adjCls
09-06-24 27.61 29.06 27.42 1,860,700 28.18 28.18
09-06-23 27.62 27.89 26.12 2,078,300 27.25 27.25
09-06-22 29.10 29.10 27.36 1,989,100 27.54 27.54
09-06-19 29.28 30.40 29.13 2,064,000 29.55 29.55
09-06-18 29.91 30.21 29.42 978,000 29.91 29.91
09-06-17 29.38 30.72 28.87 1,493,700 30.15 30.15
09-06-16 30.73 31.03 29.43 1,686,200 29.43 29.43
09-06-15 31.14 31.67 30.34 1,320,800 30.80 30.80
09-06-12 32.19 32.19 31.25 1,112,600 31.61 31.61
Date Open High Low Vol Cls adjCls
09-06-11 32.06 32.60 31.81 1,536,600 32.13 32.13
09-06-10 32.68 33.00 31.64 1,149,000 32.22 32.22
09-06-09 31.83 32.85 30.94 1,521,900 32.66 32.66
09-06-08 32.15 32.15 31.54 1,331,100 31.87 31.87
09-06-05 32.78 33.00 32.01 1,488,100 32.59 32.59
09-06-04 31.14 32.85 30.55 2,943,200 32.81 32.81
09-06-03 31.34 31.50 30.35 1,982,800 30.94 30.94
09-06-02 31.46 32.37 30.97 2,932,400 32.00 32.00
09-06-01 31.09 32.35 30.53 2,171,800 32.22 32.22
Date Open High Low Vol Cls adjCls
09-05-29 30.22 31.36 30.09 2,321,200 31.04 31.04
09-05-28 30.41 30.69 29.10 1,934,100 30.07 30.07
09-05-27 29.37 30.87 29.26 2,765,900 29.95 29.95
09-05-26 28.42 29.37 28.05 1,985,800 29.26 29.26
09-05-22 27.70 28.90 27.24 2,393,500 28.50 28.50
09-05-21 28.16 28.16 27.25 1,582,000 27.54 27.54
09-05-20 28.54 29.49 28.35 1,297,300 28.56 28.56
09-05-19 27.82 28.88 27.70 1,237,700 28.48 28.48
09-05-18 27.59 28.00 26.76 1,861,100 27.85 27.85
Date Open High Low Vol Cls adjCls
09-05-15 26.99 27.93 26.85 1,758,400 27.00 27.00
09-05-14 26.66 27.39 26.60 968,100 27.03 27.03
09-05-13 27.50 27.57 26.50 2,188,300 26.76 26.76
09-05-12 28.75 28.75 27.10 1,505,400 27.81 27.81
09-05-11 27.38 28.60 26.77 1,619,900 28.27 28.27
09-05-08 28.11 28.52 26.77 1,244,000 27.70 27.70
09-05-07 28.84 29.00 27.38 1,602,900 27.73 27.73
09-05-06 28.66 28.82 27.63 1,840,800 28.62 28.62
09-05-05 26.59 28.58 26.22 3,689,100 28.27 28.27
Date Open High Low Vol Cls adjCls
09-05-04 25.59 26.73 25.27 2,687,900 26.66 26.66
09-05-01 26.33 26.36 25.28 1,435,300 25.40 25.40
09-04-30 26.32 27.05 26.01 2,106,300 26.08 26.08
09-04-29 26.13 26.90 25.45 1,814,000 25.90 25.90
09-04-28 25.35 26.59 25.23 1,510,700 25.85 25.85
09-04-27 26.19 26.19 25.07 1,604,400 25.66 25.66
09-04-24 26.30 26.72 25.60 3,535,000 26.00 26.00
09-04-23 27.17 27.57 25.68 10,761,300 25.92 25.92
09-04-22 30.49 33.40 30.35 4,853,900 32.55 32.55
Date Open High Low Vol Cls adjCls
09-04-21 29.59 30.30 29.46 1,801,200 30.22 30.22
09-04-20 30.27 30.36 29.30 1,278,200 29.78 29.78
09-04-17 30.29 30.95 29.89 1,530,500 30.70 30.70
09-04-16 30.00 30.40 29.31 1,039,100 30.19 30.19
09-04-15 29.74 30.15 28.86 1,508,900 29.60 29.60
09-04-14 30.70 31.44 29.83 2,461,500 30.04 30.04
09-04-13 29.54 31.72 29.33 2,214,100 31.53 31.53
09-04-09 30.72 30.72 29.50 2,010,900 30.01 30.01
09-04-08 28.09 30.44 28.09 3,421,200 30.09 30.09
Date Open High Low Vol Cls adjCls
09-04-07 27.54 27.86 27.01 1,154,500 27.60 27.60
09-04-06 28.43 28.43 27.12 1,704,200 27.88 27.88
09-04-03 27.55 28.77 26.61 1,568,900 28.67 28.67
09-04-02 26.96 28.30 26.44 2,451,000 27.62 27.62
09-04-01 24.68 26.56 24.42 4,217,200 26.12 26.12
09-03-31 23.45 24.41 23.41 1,423,500 23.62 23.62
09-03-30 23.58 23.82 23.00 907,000 23.52 23.52
09-03-27 25.00 25.00 23.91 1,408,200 24.26 24.26
09-03-26 24.16 25.78 24.16 1,776,600 25.72 25.72
Date Open High Low Vol Cls adjCls
09-03-25 24.90 25.08 23.16 1,811,000 24.16 24.16
09-03-24 24.98 25.00 24.14 1,044,600 24.64 24.64
09-03-23 23.91 25.42 23.46 1,689,600 25.20 25.20
09-03-20 24.74 24.79 22.99 2,057,700 23.04 23.04
09-03-19 25.79 25.91 24.46 2,074,200 24.82 24.82
09-03-18 23.60 25.70 23.26 4,052,000 25.25 25.25
09-03-17 22.51 23.68 22.51 1,850,900 23.57 23.57
09-03-16 23.06 23.22 22.38 2,159,300 22.51 22.51
09-03-13 22.60 23.01 22.10 2,017,500 22.67 22.67
Date Open High Low Vol Cls adjCls
09-03-12 22.77 23.20 22.16 1,757,900 22.67 22.67
09-03-11 22.48 22.98 21.79 1,970,100 22.65 22.65
09-03-10 20.78 22.35 20.02 2,464,500 22.28 22.28
09-03-09 19.66 20.31 19.16 1,737,800 19.95 19.95
09-03-06 20.11 20.49 19.51 1,542,000 19.89 19.89
09-03-05 20.98 21.00 19.95 1,631,600 20.00 20.00
09-03-04 20.94 21.79 20.86 1,224,500 21.09 21.09
09-03-03 20.92 21.68 20.75 1,407,700 21.01 21.01
09-03-02 20.55 21.47 20.27 1,758,900 20.73 20.73
Date Open High Low Vol Cls adjCls
09-02-27 21.50 21.99 20.62 1,902,100 20.76 20.76
09-02-26 22.81 22.84 21.26 1,759,000 21.50 21.50
09-02-25 22.93 22.93 21.83 943,600 22.43 22.43
09-02-24 21.56 23.15 21.40 1,325,100 22.93 22.93
09-02-23 22.94 22.94 21.40 858,500 21.45 21.45
09-02-20 21.80 22.63 21.80 1,222,000 22.51 22.51
09-02-19 23.00 23.00 21.94 1,237,200 22.31 22.31
09-02-18 23.77 23.77 22.41 1,936,900 22.60 22.60
09-02-17 24.10 24.54 23.56 1,313,800 23.88 23.88
Date Open High Low Vol Cls adjCls
09-02-13 26.25 26.25 24.35 1,405,100 25.09 25.09
09-02-12 25.50 26.59 24.39 2,126,100 26.04 26.04
09-02-11 24.42 26.43 23.75 2,734,400 26.04 26.04
09-02-10 25.62 26.59 24.22 1,637,700 24.39 24.39
09-02-09 25.30 26.56 25.00 1,354,900 26.12 26.12
09-02-06 24.62 25.53 24.01 1,848,200 25.31 25.31
09-02-05 21.79 24.60 21.79 2,180,400 24.37 24.37
09-02-04 22.51 23.10 22.02 924,900 22.23 22.23
09-02-03 22.04 22.62 21.43 1,172,300 22.51 22.51
Date Open High Low Vol Cls adjCls
09-02-02 20.64 21.99 20.54 1,595,000 21.75 21.75
09-01-30 21.68 21.80 20.52 1,333,900 20.70 20.70
09-01-29 22.10 22.79 21.52 839,000 21.60 21.60
09-01-28 21.82 23.02 21.06 1,709,200 22.53 22.53
09-01-27 22.21 22.50 20.39 4,402,600 21.47 21.47
09-01-26 22.01 23.49 21.40 3,761,900 22.10 22.10
09-01-23 20.37 21.84 20.26 1,799,500 21.62 21.62
09-01-22 21.38 21.75 20.55 1,594,500 21.20 21.20
09-01-21 20.98 21.99 20.02 2,346,800 21.88 21.88
Date Open High Low Vol Cls adjCls
09-01-20 22.06 22.32 20.20 1,604,400 20.28 20.28
09-01-16 22.84 22.96 21.58 1,409,400 22.00 22.00
09-01-15 21.95 22.84 21.60 1,474,500 22.34 22.34
09-01-14 22.55 22.65 21.36 1,599,900 21.76 21.76
09-01-13 23.82 24.20 22.40 1,624,000 22.61 22.61
09-01-12 25.18 25.18 23.10 1,465,000 23.75 23.75
09-01-09 26.62 26.63 24.86 1,076,200 25.03 25.03
09-01-08 25.31 27.21 25.19 2,662,100 26.33 26.33
09-01-07 23.94 25.35 23.79 1,279,300 24.83 24.83
Date Open High Low Vol Cls adjCls
09-01-06 23.95 25.15 23.64 1,556,100 24.58 24.58
09-01-05 23.55 24.00 23.16 908,100 23.74 23.74
09-01-02 23.44 24.00 22.41 920,500 23.74 23.74
08-12-31 23.31 24.10 23.00 1,067,100 23.69 23.69
08-12-30 22.01 23.32 21.85 827,100 23.32 23.32
08-12-29 22.14 22.50 21.87 768,500 22.01 22.01
08-12-26 21.57 22.38 21.51 450,400 22.32 22.32
08-12-24 21.61 22.08 21.50 329,400 21.69 21.69
08-12-23 22.25 22.70 21.16 914,300 21.79 21.79
Date Open High Low Vol Cls adjCls
08-12-22 24.52 24.53 22.10 1,220,600 22.41 22.41
08-12-19 24.50 24.67 23.62 960,500 24.52 24.52
08-12-18 24.66 25.25 23.78 876,100 24.28 24.28
08-12-17 23.98 25.47 23.33 1,064,300 24.46 24.46
08-12-16 24.59 24.59 23.60 974,500 24.35 24.35
08-12-15 24.61 24.61 23.10 1,043,900 23.73 23.73
08-12-12 23.02 24.74 23.00 1,136,600 24.74 24.74
08-12-11 24.34 24.75 23.35 1,740,300 23.67 23.67
08-12-10 23.51 25.20 22.95 2,225,200 24.98 24.98
Date Open High Low Vol Cls adjCls
08-12-09 22.60 24.88 22.20 2,767,100 23.21 23.21
08-12-08 24.13 24.13 22.59 2,119,800 23.17 23.17
08-12-05 21.23 23.90 20.44 1,970,500 23.30 23.30
08-12-04 21.25 22.80 20.58 1,738,600 21.35 21.35
08-12-03 18.53 22.05 18.26 2,509,300 21.85 21.85
08-12-02 17.88 19.32 17.54 393,200 19.00 19.00
08-12-01 19.00 19.30 17.80 1,801,500 17.88 17.88
08-11-28 19.09 19.65 18.75 840,000 19.35 19.35
08-11-26 19.08 20.00 18.75 3,233,000 18.99 18.99
Date Open High Low Vol Cls adjCls
08-11-25 20.04 20.73 19.13 1,946,900 19.26 19.26
08-11-24 19.66 19.96 19.09 1,839,400 19.55 19.55
08-11-21 19.01 19.93 17.25 2,597,800 18.94 18.94
08-11-20 19.50 21.47 19.23 1,863,000 19.61 19.61
08-11-19 21.00 21.25 19.50 1,882,000 19.76 19.76
08-11-18 20.14 20.75 19.50 1,570,200 20.51 20.51
08-11-17 20.11 21.30 19.70 1,639,500 19.88 19.88
08-11-14 22.47 22.47 20.00 3,541,100 20.00 20.00
08-11-13 22.01 23.01 20.05 4,044,500 22.77 22.77
Date Open High Low Vol Cls adjCls
08-11-12 23.00 24.10 22.20 2,785,800 22.42 22.42
08-11-11 25.79 25.79 23.44 1,643,400 23.64 23.64
08-11-10 27.50 27.50 24.42 1,959,000 24.81 24.81
08-11-07 26.52 27.22 25.90 2,300,600 26.66 26.66
08-11-06 26.78 27.42 25.92 2,204,900 26.06 26.06
08-11-05 29.55 29.55 27.49 3,207,300 27.51 27.51
08-11-04 31.68 32.20 29.34 3,691,300 30.56 30.56
08-11-03 30.79 32.75 29.20 2,787,600 31.81 31.81
08-10-31 30.95 31.50 29.08 2,626,300 31.00 31.00
Date Open High Low Vol Cls adjCls
08-10-30 29.87 31.80 28.62 3,555,900 31.17 31.17
08-10-29 26.80 29.20 26.71 3,436,200 28.22 28.22
08-10-28 24.30 27.14 23.67 2,967,100 27.06 27.06
08-10-27 21.88 24.50 21.11 2,410,000 23.18 23.18
08-10-24 18.38 23.21 18.30 3,290,700 22.13 22.13
08-10-23 20.29 20.74 19.17 2,818,300 20.44 20.44
08-10-22 21.50 21.55 19.12 7,833,800 20.06 20.06
08-10-21 19.92 20.99 18.65 2,153,400 18.73 18.73
08-10-20 21.59 21.86 19.30 1,806,600 20.64 20.64
Date Open High Low Vol Cls adjCls
08-10-17 20.03 21.67 19.39 1,545,900 20.69 20.69
08-10-16 20.00 20.75 18.55 1,390,200 19.89 19.89
08-10-15 20.87 21.30 19.56 1,882,300 19.97 19.97
08-10-14 24.65 25.49 21.30 1,652,200 21.33 21.33
08-10-13 23.49 24.43 22.10 1,505,900 24.00 24.00
08-10-10 19.01 22.38 18.74 3,404,100 21.03 21.03
08-10-09 21.40 21.50 19.42 1,615,800 20.45 20.45
08-10-08 19.98 21.96 18.50 3,522,900 20.41 20.41
08-10-07 21.76 23.65 20.31 2,642,900 20.81 20.81
Date Open High Low Vol Cls adjCls
08-10-06 20.98 21.98 20.57 2,897,700 21.65 21.65
08-10-03 25.00 25.00 22.57 2,945,500 22.57 22.57
08-10-02 25.09 25.80 24.07 1,976,500 24.12 24.12
08-10-01 26.26 27.13 25.60 1,098,800 25.83 25.83
08-09-30 25.71 26.71 25.70 1,299,800 26.64 26.64
08-09-29 28.26 28.46 23.68 2,865,300 26.00 26.00
08-09-26 29.56 30.50 27.81 2,065,300 29.04 29.04
08-09-25 29.00 31.08 28.07 1,659,100 30.90 30.90
08-09-24 29.00 31.43 28.66 1,494,900 28.97 28.97
Date Open High Low Vol Cls adjCls
08-09-23 28.77 30.12 28.30 2,200,300 28.78 28.78
08-09-22 30.05 30.07 28.03 2,203,800 28.58 28.58
08-09-19 29.56 30.99 26.42 5,286,200 30.12 30.12
08-09-18 28.30 28.35 22.67 5,644,200 27.76 27.76
08-09-17 31.79 31.79 26.28 5,231,000 27.92 27.92
08-09-16 31.99 32.20 29.50 3,596,200 31.98 31.98
08-09-15 34.02 35.93 32.00 2,025,600 33.67 33.67
08-09-12 34.19 35.99 33.15 1,528,300 35.94 35.94
08-09-11 32.93 34.98 32.40 1,716,500 34.25 34.25
Date Open High Low Vol Cls adjCls
08-09-10 32.48 34.20 32.45 1,544,800 33.95 33.95
08-09-09 35.07 36.30 31.51 2,191,100 32.47 32.47
08-09-08 36.61 37.12 33.25 1,830,800 34.91 34.91
08-09-05 35.11 36.41 34.56 1,441,200 36.17 36.17
08-09-04 38.82 38.82 35.24 2,440,000 35.53 35.53
08-09-03 38.12 39.75 37.00 2,288,900 38.93 38.93
08-09-02 40.01 40.26 37.56 1,625,500 38.52 38.52
08-08-29 39.35 40.06 38.59 911,100 39.70 39.70
08-08-28 38.85 39.90 38.23 1,209,400 39.57 39.57
Date Open High Low Vol Cls adjCls
08-08-27 36.71 38.91 36.66 2,131,600 38.49 38.49
08-08-26 37.94 38.85 36.58 1,378,900 36.98 36.98
08-08-25 38.99 39.45 37.75 1,374,400 37.95 37.95
08-08-22 39.65 40.09 38.70 1,460,500 38.93 38.93
08-08-21 37.25 39.34 37.25 1,709,700 38.74 38.74
08-08-20 40.00 40.11 37.70 2,216,600 38.01 38.01
08-08-19 41.10 41.22 39.10 1,623,000 39.81 39.81
08-08-18 39.70 41.86 38.54 2,407,800 41.70 41.70
08-08-15 35.93 41.00 35.93 5,048,100 39.83 39.83
Date Open High Low Vol Cls adjCls
08-08-14 36.29 36.50 35.22 997,900 36.38 36.38
08-08-13 35.25 36.32 33.72 1,524,000 36.03 36.03
08-08-12 35.48 36.24 34.70 2,270,300 34.89 34.89
08-08-11 37.00 37.24 35.38 1,824,800 35.76 35.76
08-08-08 35.20 37.00 34.47 1,828,400 36.91 36.91
08-08-07 34.62 36.39 34.00 2,292,700 34.68 34.68
08-08-06 34.99 36.45 33.89 1,942,700 36.19 36.19
08-08-05 34.42 35.19 33.35 1,794,900 34.40 34.40
08-08-04 36.02 36.02 33.60 1,388,400 34.35 34.35
Date Open High Low Vol Cls adjCls
08-08-01 36.49 36.49 35.15 877,900 35.31 35.31
08-07-31 35.68 37.79 35.28 1,860,200 35.85 35.85
08-07-30 33.63 35.76 33.34 2,949,400 35.23 35.23
08-07-29 34.70 35.80 33.30 1,645,800 33.33 33.33
08-07-28 34.00 35.00 33.00 1,877,100 34.69 34.69
08-07-25 34.50 34.65 33.63 1,507,500 34.07 34.07
08-07-24 36.70 36.99 34.34 3,205,200 34.75 34.75
08-07-23 32.63 37.23 32.31 9,040,800 37.00 37.00
08-07-22 36.18 38.00 34.17 4,691,200 37.97 37.97
Date Open High Low Vol Cls adjCls
08-07-21 38.53 38.99 36.93 1,666,000 36.94 36.94
08-07-18 38.40 38.95 37.66 2,236,300 38.51 38.51
08-07-17 38.34 39.24 37.44 1,757,100 38.89 38.89
08-07-16 38.61 38.70 36.52 1,772,000 36.95 36.95
08-07-15 40.00 40.09 38.02 2,062,600 38.50 38.50
08-07-14 40.05 41.07 39.57 2,329,400 40.50 40.50
08-07-11 38.00 40.31 37.30 2,877,100 39.38 39.38
08-07-10 37.89 38.80 37.56 4,663,600 38.56 38.56
08-07-09 40.99 41.75 37.30 6,569,500 37.71 37.71
Date Open High Low Vol Cls adjCls
08-07-08 40.39 42.14 36.51 19,177,400 40.19 40.19
08-07-07 52.95 55.91 52.77 1,272,300 53.19 53.19
08-07-03 55.15 55.15 52.99 695,400 53.07 53.07
08-07-02 52.84 57.00 52.84 1,780,700 55.01 55.01
08-07-01 52.35 53.60 50.50 2,207,300 52.45 52.45
08-06-30 50.57 54.50 50.00 1,910,200 53.86 53.86
08-06-27 58.12 58.12 50.50 3,614,900 51.05 51.05
08-06-26 61.67 61.67 58.64 1,324,700 58.92 58.92
08-06-25 61.04 62.50 60.27 863,600 62.18 62.18
Date Open High Low Vol Cls adjCls
08-06-24 62.69 62.82 60.92 1,041,200 60.95 60.95
08-06-23 62.52 64.24 61.50 863,200 63.56 63.56
08-06-20 65.72 65.72 63.12 1,269,100 63.86 63.86
08-06-19 65.92 66.50 64.69 549,300 65.72 65.72
08-06-18 66.50 66.56 64.76 1,202,100 66.19 66.19
08-06-17 67.84 67.84 66.03 1,244,400 67.00 67.00
08-06-16 66.00 67.50 65.60 1,742,300 67.47 67.47
08-06-13 65.29 66.60 64.64 1,277,900 66.50 66.50
08-06-12 64.78 65.85 64.58 1,403,800 65.29 65.29
Date Open High Low Vol Cls adjCls
08-06-11 66.24 66.49 64.94 1,557,500 65.28 65.28
08-06-10 65.00 66.50 63.66 2,131,800 65.83 65.83
08-06-09 67.56 67.56 60.00 7,219,700 65.84 65.84
08-06-06 68.98 68.98 67.39 1,632,900 67.89 67.89
08-06-05 67.92 70.00 67.16 1,387,300 69.93 69.93
08-06-04 65.26 68.50 65.26 1,399,300 67.37 67.37
08-06-03 66.37 67.41 64.96 1,135,700 65.65 65.65
08-06-02 68.14 69.00 65.85 823,400 66.39 66.39
08-05-30 68.38 69.62 68.25 2,063,500 68.67 68.67
Date Open High Low Vol Cls adjCls
08-05-29 68.29 68.70 67.47 1,039,700 68.66 68.66
08-05-28 67.76 68.21 66.85 837,500 67.65 67.65
08-05-27 66.45 67.65 64.79 1,142,700 66.75 66.75
08-05-23 64.90 65.02 63.30 869,400 64.96 64.96
08-05-22 65.45 66.00 64.99 995,100 65.00 65.00
08-05-21 67.85 68.75 65.31 2,010,200 65.39 65.39
08-05-20 68.19 68.46 65.89 2,599,700 68.00 68.00
08-05-19 70.74 71.64 68.92 2,711,500 69.30 69.30
08-05-16 71.37 71.90 68.80 3,307,200 69.60 69.60
Date Open High Low Vol Cls adjCls
08-05-15 66.33 72.08 64.25 3,755,900 72.08 72.08
08-05-14 67.25 67.46 65.67 1,861,000 66.32 66.32
08-05-13 65.00 67.19 64.72 1,851,900 66.15 66.15
08-05-12 64.54 65.46 63.00 1,066,100 64.79 64.79
08-05-09 63.97 64.60 63.10 1,047,300 64.05 64.05
08-05-08 64.19 64.99 63.28 845,100 64.04 64.04
08-05-07 66.94 68.29 62.76 1,977,800 63.76 63.76
08-05-06 67.55 68.27 65.97 1,214,900 67.39 67.39
08-05-05 68.36 69.25 66.75 931,700 67.58 67.58
Date Open High Low Vol Cls adjCls
08-05-02 71.50 71.50 67.53 1,444,100 68.76 68.76
08-05-01 66.64 70.73 65.55 2,485,900 70.24 70.24
08-04-30 68.41 68.98 66.50 3,353,100 66.64 66.64
08-04-29 67.97 68.45 66.50 1,728,600 68.44 68.44
08-04-28 65.20 69.47 65.07 2,828,000 67.33 67.33
08-04-25 61.55 65.48 61.16 2,555,400 64.84 64.84
08-04-24 60.34 61.75 58.35 2,938,300 61.52 61.52
08-04-23 64.63 64.88 60.55 7,786,100 60.84 60.84
08-04-22 56.09 59.30 54.22 6,455,500 58.02 58.02
Date Open High Low Vol Cls adjCls
08-04-21 58.99 59.12 55.63 2,408,200 56.07 56.07
08-04-18 56.85 60.75 56.85 3,986,600 58.47 58.47
08-04-17 53.49 55.62 53.00 1,994,400 55.02 55.02
08-04-16 52.80 55.00 52.80 1,985,300 53.96 53.96
08-04-15 51.85 52.50 51.35 1,237,000 51.72 51.72
08-04-14 52.01 52.48 51.20 1,137,700 51.85 51.85
08-04-11 53.00 53.76 51.80 1,059,300 52.50 52.50
08-04-10 52.03 56.15 52.03 1,884,300 53.91 53.91
08-04-09 54.00 54.89 51.67 2,027,500 52.60 52.60
Date Open High Low Vol Cls adjCls
08-04-08 49.94 54.14 49.00 2,281,400 53.27 53.27
08-04-07 51.95 52.25 49.71 1,567,600 50.59 50.59
08-04-04 47.00 52.00 46.28 2,589,700 50.49 50.49
08-04-03 42.90 48.06 42.33 3,142,000 47.97 47.97
08-04-02 46.01 46.62 43.06 1,987,300 43.68 43.68
08-04-01 43.84 46.18 42.05 3,060,100 45.75 45.75
08-03-31 43.89 44.41 42.50 2,322,200 42.82 42.82
08-03-28 46.55 46.95 44.42 1,381,400 44.53 44.53
08-03-27 49.72 49.95 45.50 2,136,300 46.38 46.38
Date Open High Low Vol Cls adjCls
08-03-26 49.83 49.93 47.00 1,293,200 49.61 49.61
08-03-25 48.49 50.69 46.51 2,003,500 50.08 50.08
08-03-24 44.54 48.70 44.28 2,534,100 47.76 47.76
08-03-20 42.41 45.50 41.41 2,448,400 45.12 45.12
08-03-19 46.70 47.00 42.50 2,436,500 42.77 42.77
08-03-18 46.81 48.58 44.65 2,003,100 46.66 46.66
08-03-17 47.50 49.00 45.50 1,847,200 46.06 46.06
08-03-14 53.10 53.93 49.36 943,500 49.78 49.78
08-03-13 50.84 55.09 49.66 1,771,900 52.12 52.12
Date Open High Low Vol Cls adjCls
08-03-12 48.00 51.50 46.52 2,405,800 51.27 51.27
08-03-11 48.83 50.00 46.95 1,863,400 48.00 48.00
08-03-10 51.52 51.52 46.62 1,962,900 47.51 47.51
08-03-07 52.37 54.85 50.30 1,195,000 51.45 51.45
08-03-06 53.60 55.30 52.99 1,303,800 53.10 53.10
08-03-05 54.00 54.90 53.00 1,840,700 54.57 54.57
08-03-04 55.10 56.19 52.50 2,195,300 53.76 53.76
08-03-03 58.24 58.53 55.16 1,135,300 55.81 55.81
08-02-29 59.26 59.95 58.32 842,200 58.67 58.67
Date Open High Low Vol Cls adjCls
08-02-28 59.79 60.96 59.16 984,500 59.95 59.95
08-02-27 60.00 60.50 58.42 1,285,200 59.86 59.86
08-02-26 59.30 60.70 57.43 2,050,400 60.18 60.18
08-02-25 56.55 58.60 56.01 907,900 58.29 58.29
08-02-22 58.00 58.48 55.00 1,449,100 56.55 56.55
08-02-21 59.46 60.00 57.50 1,124,000 57.91 57.91
08-02-20 56.23 59.83 56.23 913,600 59.45 59.45
08-02-19 60.99 61.50 56.50 1,685,900 57.38 57.38
08-02-15 61.20 62.57 59.25 1,598,200 59.81 59.81
Date Open High Low Vol Cls adjCls
08-02-14 63.10 63.33 61.25 1,333,000 62.10 62.10
08-02-13 63.00 63.50 62.18 919,500 62.93 62.93
08-02-12 62.00 63.00 61.56 989,000 62.26 62.26
08-02-11 61.22 62.24 60.90 1,132,600 61.42 61.42
08-02-08 60.90 61.39 60.07 956,400 60.27 60.27
08-02-07 60.50 62.75 59.56 1,521,700 60.80 60.80
08-02-06 60.32 62.00 59.50 2,209,700 61.52 61.52
08-02-05 57.60 59.30 57.17 1,711,700 59.30 59.30
08-02-04 58.00 60.47 56.91 1,840,300 58.05 58.05
Date Open High Low Vol Cls adjCls
08-02-01 56.98 58.14 55.06 2,489,400 57.85 57.85
08-01-31 55.60 57.35 55.52 2,607,800 56.67 56.67
08-01-30 54.49 57.17 53.57 6,063,100 56.42 56.42
08-01-29 58.05 59.80 54.51 21,715,900 54.87 54.87
08-01-28 82.00 83.00 78.15 6,138,700 83.00 83.00
08-01-25 83.94 83.94 79.58 2,155,500 80.55 80.55
08-01-24 78.95 81.00 76.30 2,497,400 80.20 80.20
08-01-23 76.83 79.00 75.15 3,288,700 77.51 77.51
08-01-22 72.56 81.13 72.50 3,600,500 80.45 80.45
Date Open High Low Vol Cls adjCls
08-01-18 81.60 82.75 78.10 2,203,800 81.27 81.27
08-01-17 84.45 85.84 79.78 2,676,800 80.74 80.74
08-01-16 78.34 83.70 77.00 2,611,600 83.50 83.50
08-01-15 81.53 84.40 78.85 2,408,500 79.93 79.93
08-01-14 79.99 83.26 78.34 1,923,500 82.24 82.24
08-01-11 78.38 79.80 75.83 2,109,900 77.53 77.53
08-01-10 79.20 82.43 77.64 1,800,700 80.30 80.30
08-01-09 76.44 80.00 76.02 2,959,100 79.89 79.89
08-01-08 74.01 79.50 73.59 2,644,200 74.50 74.50
Date Open High Low Vol Cls adjCls
08-01-07 81.25 81.64 71.66 4,609,300 72.99 72.99
08-01-04 82.00 82.89 79.53 1,680,300 80.49 80.49
08-01-03 84.90 86.93 82.50 2,115,300 83.95 83.95
08-01-02 85.49 85.98 83.11 1,001,800 84.60 84.60
07-12-31 83.05 85.52 83.05 1,175,400 84.99 84.99
07-12-28 85.15 86.40 82.35 1,129,900 83.60 83.60
07-12-27 87.61 87.61 84.74 1,344,400 84.97 84.97
07-12-26 88.99 89.03 87.03 1,022,800 87.63 87.63
07-12-24 89.64 91.27 88.00 595,400 88.71 88.71
Date Open High Low Vol Cls adjCls
07-12-21 93.17 93.20 89.34 1,526,600 89.64 89.64
07-12-20 92.99 93.00 89.02 1,178,300 91.14 91.14
07-12-19 88.06 91.79 88.01 1,161,900 90.53 90.53
07-12-18 92.97 92.97 85.00 2,375,400 88.83 88.83
07-12-17 94.85 95.13 89.00 2,134,500 89.85 89.85
07-12-14 93.04 98.46 92.25 2,449,800 95.70 95.70
07-12-13 97.13 99.23 92.30 3,904,500 96.00 96.00
07-12-12 99.75 102.74 95.14 5,628,900 99.23 99.23
07-12-11 95.00 99.99 93.64 4,849,500 95.29 95.29
Date Open High Low Vol Cls adjCls
07-12-10 89.99 93.58 87.75 1,883,300 93.45 93.45
07-12-07 90.68 90.68 87.11 1,261,700 88.88 88.88
07-12-06 91.70 91.92 86.50 3,095,500 89.70 89.70
07-12-05 98.00 98.00 88.70 3,978,600 90.44 90.44
07-12-04 92.26 97.10 92.05 2,907,100 95.08 95.08
07-12-03 89.87 96.00 88.70 4,409,600 94.97 94.97
07-11-30 95.39 95.60 89.85 4,845,000 91.37 91.37
07-11-29 90.91 93.20 89.50 5,700,700 90.85 90.85
07-11-28 80.57 88.49 80.57 8,016,100 87.69 87.69
Date Open High Low Vol Cls adjCls
07-11-27 73.50 78.25 72.89 5,420,700 77.58 77.58
07-11-26 78.38 78.41 71.00 7,413,900 71.44 71.44
07-11-23 82.61 82.61 78.82 1,106,100 78.84 78.84
07-11-21 80.80 82.40 79.06 3,236,900 80.68 80.68
07-11-20 83.00 86.00 79.25 4,635,100 82.62 82.62
07-11-19 84.20 89.37 80.50 3,233,600 81.97 81.97
07-11-16 84.50 85.92 81.71 2,920,000 85.25 85.25
07-11-15 87.45 89.65 81.40 4,615,400 82.30 82.30
07-11-14 97.72 97.72 86.62 5,853,900 87.17 87.17
Date Open High Low Vol Cls adjCls
07-11-13 84.23 92.79 82.30 7,504,300 90.68 90.68
07-11-12 86.50 92.54 76.55 9,036,600 80.36 80.36
07-11-09 88.50 92.25 84.60 8,034,800 87.74 87.74
07-11-08 102.92 103.00 87.81 12,203,000 91.88 91.88
07-11-07 107.53 108.50 102.12 5,051,700 102.50 102.50
07-11-06 114.79 115.95 109.61 3,342,600 110.94 110.94
07-11-05 114.00 115.00 109.50 3,831,500 112.55 112.55
07-11-02 123.82 123.95 114.55 4,368,700 117.12 117.12
07-11-01 123.00 124.98 121.51 2,535,100 122.25 122.25
Date Open High Low Vol Cls adjCls
07-10-31 122.85 125.25 120.00 3,693,200 124.83 124.83
07-10-30 120.00 123.46 117.00 3,496,300 120.35 120.35
07-10-29 114.60 121.42 113.59 5,741,600 120.78 120.78
07-10-26 115.99 116.40 109.70 4,344,500 112.09 112.09
07-10-25 111.70 115.95 106.50 9,962,300 114.00 114.00
07-10-24 108.77 111.00 102.26 9,660,600 103.52 103.52
07-10-23 105.99 107.51 103.10 4,440,100 106.15 106.15
07-10-22 95.20 102.50 91.55 4,348,700 102.38 102.38
07-10-19 100.72 101.94 97.05 3,486,900 97.74 97.74
Date Open High Low Vol Cls adjCls
07-10-18 102.00 103.60 100.24 1,942,000 101.55 101.55
07-10-17 103.04 105.40 101.51 4,329,700 103.95 103.95
07-10-16 97.10 101.18 95.02 4,283,100 99.90 99.90
07-10-15 104.49 105.50 96.29 4,837,100 98.76 98.76
07-10-12 103.13 107.37 98.05 6,356,900 102.98 102.98
07-10-11 109.98 114.88 99.06 11,110,400 102.69 102.69
07-10-10 102.51 107.49 101.61 4,765,700 107.04 107.04
07-10-09 97.22 101.89 96.11 5,864,000 101.61 101.61
07-10-08 91.21 95.90 91.15 3,030,600 95.09 95.09
Date Open High Low Vol Cls adjCls
07-10-05 92.15 92.15 89.22 1,881,600 91.13 91.13
07-10-04 89.15 90.50 88.00 1,754,900 89.57 89.57
07-10-03 92.43 93.98 87.50 3,965,800 88.25 88.25
07-10-02 88.97 92.52 88.36 2,869,600 92.42 92.42
07-10-01 84.75 89.23 83.62 3,845,800 88.62 88.62
07-09-28 83.89 85.52 82.50 3,419,300 85.00 85.00
07-09-27 83.05 84.05 82.05 1,855,400 83.12 83.12
07-09-26 83.99 84.40 82.11 1,539,200 82.36 82.36
07-09-25 82.31 85.00 82.00 2,964,600 83.23 83.23
Date Open High Low Vol Cls adjCls
07-09-24 81.00 85.17 80.32 5,649,300 83.83 83.83
07-09-21 77.35 79.31 76.60 4,114,400 79.31 79.31
07-09-20 77.66 79.27 76.17 2,464,600 76.65 76.65
07-09-19 75.30 78.83 74.86 4,228,400 77.60 77.60
07-09-18 75.35 75.75 72.80 2,931,900 73.90 73.90
07-09-17 76.15 77.60 73.19 4,773,600 73.70 73.70
07-09-14 77.22 79.55 76.55 3,093,300 77.92 77.92
07-09-13 79.55 80.55 76.53 3,253,800 77.79 77.79
07-09-12 78.44 80.65 77.06 6,005,300 78.30 78.30
Date Open High Low Vol Cls adjCls
07-09-11 78.70 82.75 76.50 10,613,600 76.65 76.65
07-09-10 71.99 79.15 68.85 6,667,400 76.76 76.76
07-09-07 67.01 71.30 66.80 2,668,300 69.50 69.50
07-09-06 64.60 70.10 64.09 2,599,400 69.79 69.79
07-09-05 66.55 66.59 63.65 2,245,400 64.21 64.21
07-09-04 69.06 69.13 67.25 1,353,800 67.45 67.45
07-08-31 69.82 70.11 68.54 921,700 68.89 68.89
07-08-30 67.58 70.00 66.25 1,731,300 68.46 68.46
07-08-29 72.00 72.48 67.15 3,580,700 68.20 68.20
Date Open High Low Vol Cls adjCls
07-08-28 71.90 72.10 66.50 3,664,100 69.78 69.78
07-08-27 71.73 73.35 71.01 2,393,300 72.30 72.30
07-08-24 70.20 72.65 69.45 3,812,400 71.30 71.30
07-08-23 68.07 70.88 65.01 4,347,000 70.20 70.20
07-08-22 70.18 73.95 66.56 10,144,400 66.85 66.85
07-08-21 57.25 66.59 56.50 7,369,700 65.99 65.99
07-08-20 56.05 57.50 55.61 2,140,900 57.33 57.33
07-08-17 59.00 59.00 54.45 3,086,100 55.55 55.55
07-08-16 60.99 61.49 52.71 6,919,500 56.99 56.99
Date Open High Low Vol Cls adjCls
07-08-15 52.11 59.87 51.50 10,678,500 57.71 57.71