Diageo plc (DEO)

115.42
0.00 (0.00%)
Exchange
NYQ

Diageo plc (DEO) Historicals

Date Open High Low Vol Cls adjCls
17-02-21 114.56 115.73 114.45 729,700 115.42 115.42
17-02-17 115.08 115.08 114.15 431,300 114.83 114.83
17-02-16 114.00 114.50 114.00 595,500 114.20 114.20
17-02-15 113.07 114.40 113.07 350,400 114.31 114.31
17-02-14 113.38 113.68 112.84 435,100 113.42 113.42
17-02-13 114.45 114.53 113.83 474,800 114.12 114.12
17-02-10 112.90 114.19 112.88 387,100 113.83 113.83
17-02-09 114.04 114.43 113.62 554,100 114.21 114.21
17-02-08 113.77 114.26 113.23 545,200 114.04 114.04
Date Open High Low Vol Cls adjCls
17-02-07 112.08 112.96 111.96 377,700 112.82 112.82
17-02-06 111.72 112.07 111.36 306,200 111.94 111.94
17-02-03 111.81 112.35 111.56 462,500 111.89 111.89
17-02-02 110.61 111.66 110.59 644,300 111.20 111.20
17-02-01 111.28 112.14 110.99 593,800 111.85 111.85
17-01-31 111.91 112.30 111.55 544,800 112.03 112.03
17-01-30 110.87 111.77 110.82 666,200 111.67 111.67
17-01-27 113.73 113.82 112.70 1,464,600 113.00 113.00
17-01-26 112.56 112.80 111.89 1,491,200 112.14 112.14
Date Open High Low Vol Cls adjCls
17-01-25 109.60 109.69 108.61 662,800 108.64 108.64
17-01-24 108.98 109.44 108.92 664,500 109.35 109.35
17-01-23 108.39 108.85 107.90 610,100 108.71 108.71
17-01-20 107.37 107.37 106.61 1,246,100 107.34 107.34
17-01-19 107.67 107.86 107.12 457,600 107.37 107.37
17-01-18 107.46 107.60 106.90 578,100 107.28 107.28
17-01-17 106.37 106.95 106.34 723,800 106.87 106.87
17-01-13 107.05 108.10 106.90 573,800 107.73 107.73
17-01-12 107.63 107.80 107.08 490,900 107.37 107.37
Date Open High Low Vol Cls adjCls
17-01-11 106.14 107.03 105.78 599,700 106.90 106.90
17-01-10 106.69 106.80 105.82 543,200 105.92 105.92
17-01-09 105.87 106.89 105.83 578,000 106.56 106.56
17-01-06 106.43 106.79 106.06 530,200 106.39 106.39
17-01-05 105.80 107.06 105.71 683,100 106.82 106.82
17-01-04 105.53 105.66 105.11 648,700 105.57 105.57
17-01-03 104.04 104.31 103.44 646,400 104.27 104.27
16-12-30 104.21 104.42 103.75 523,100 103.94 103.94
16-12-29 103.60 103.84 103.30 624,800 103.46 103.46
Date Open High Low Vol Cls adjCls
16-12-28 102.80 103.34 102.72 461,800 102.76 102.76
16-12-27 103.45 103.63 103.18 422,700 103.46 103.46
16-12-23 103.56 103.73 103.12 428,900 103.39 103.39
16-12-22 103.36 103.70 103.10 528,700 103.30 103.30
16-12-21 104.09 104.35 103.80 510,500 103.90 103.90
16-12-20 103.60 103.74 103.14 640,700 103.46 103.46
16-12-19 103.91 104.36 103.57 606,900 103.67 103.67
16-12-16 103.55 103.96 103.25 886,400 103.93 103.93
16-12-15 103.69 103.80 102.75 920,600 103.06 103.06
Date Open High Low Vol Cls adjCls
16-12-14 105.31 105.85 103.87 2,069,600 103.97 103.97
16-12-13 106.53 107.07 105.88 1,147,100 105.91 105.91
16-12-12 104.14 104.53 103.92 1,192,500 104.39 104.39
16-12-09 103.80 103.96 103.58 705,200 103.88 103.88
16-12-08 103.30 103.36 102.57 807,600 102.79 102.79
16-12-07 101.24 102.76 101.19 1,192,500 102.66 102.66
16-12-06 100.99 101.03 100.34 956,400 100.54 100.54
16-12-05 101.63 101.66 100.81 806,900 101.14 101.14
16-12-02 100.45 100.77 99.92 1,618,400 100.39 100.39
Date Open High Low Vol Cls adjCls
16-12-01 100.77 100.85 99.75 1,286,600 99.95 99.95
16-11-30 102.39 102.41 101.24 1,448,300 101.24 101.24
16-11-29 101.92 102.37 101.73 960,000 102.09 102.09
16-11-28 101.22 101.94 100.85 956,100 101.80 101.80
16-11-25 102.06 102.13 101.71 400,000 101.84 101.84
16-11-23 100.18 100.79 100.13 1,293,100 100.69 100.69
16-11-22 100.90 101.59 100.88 1,409,300 100.95 100.95
16-11-21 101.70 102.05 100.97 674,600 101.67 101.67
16-11-18 101.79 102.03 101.09 949,900 101.72 101.72
Date Open High Low Vol Cls adjCls
16-11-17 102.29 102.70 102.12 1,156,700 102.41 102.41
16-11-16 100.44 101.28 100.44 1,523,400 101.22 101.22
16-11-15 100.33 101.20 100.16 721,800 100.97 100.97
16-11-14 100.09 100.42 99.46 1,127,500 100.06 100.06
16-11-11 100.79 101.73 100.68 1,839,700 101.37 101.37
16-11-10 101.74 102.30 100.36 1,366,300 101.69 101.69
16-11-09 103.39 104.87 103.33 703,800 104.42 104.42
16-11-08 104.72 105.77 104.69 395,000 105.58 105.58
16-11-07 103.81 104.50 100.93 526,100 104.50 104.50
Date Open High Low Vol Cls adjCls
16-11-04 104.34 104.68 103.85 531,300 103.87 103.87
16-11-03 104.48 105.04 103.77 822,800 104.00 104.00
16-11-02 106.39 106.44 105.77 511,200 105.83 105.83
16-11-01 107.44 107.52 106.25 616,400 106.29 106.29
16-10-31 107.59 107.80 107.20 754,400 107.53 107.53
16-10-28 107.36 107.69 107.09 561,600 107.13 107.13
16-10-27 108.50 108.61 107.29 802,000 107.30 107.30
16-10-26 108.94 108.96 108.03 960,300 108.05 108.05
16-10-25 108.24 108.70 108.11 973,300 108.22 108.22
Date Open High Low Vol Cls adjCls
16-10-24 108.25 108.44 107.81 615,600 108.21 108.21
16-10-21 107.91 108.41 107.38 842,200 108.24 108.24
16-10-20 108.00 108.75 107.96 648,600 108.25 108.25
16-10-19 108.86 109.06 108.34 492,200 108.39 108.39
16-10-18 109.30 109.33 108.12 607,200 108.15 108.15
16-10-17 107.59 108.01 107.42 708,300 107.73 107.73
16-10-14 108.90 109.15 108.36 567,100 108.50 108.50
16-10-13 108.53 109.83 108.20 551,600 109.50 109.50
16-10-12 110.21 110.23 109.05 929,300 109.30 109.30
Date Open High Low Vol Cls adjCls
16-10-11 111.78 111.89 109.84 936,700 109.99 109.99
16-10-10 112.83 112.86 112.33 340,200 112.47 112.47
16-10-07 112.46 112.96 112.02 556,100 112.66 112.66
16-10-06 113.82 114.18 113.51 534,600 113.66 113.66
16-10-05 115.22 115.78 114.24 620,700 114.44 114.44
16-10-04 117.62 117.65 116.15 633,500 116.33 116.33
16-10-03 116.94 116.94 115.93 471,100 116.38 116.38
16-09-30 116.00 116.36 115.54 381,100 116.04 116.04
16-09-29 116.97 116.98 115.71 452,600 115.81 115.81
Date Open High Low Vol Cls adjCls
16-09-28 116.75 117.07 116.34 496,300 116.99 116.99
16-09-27 116.08 116.93 115.97 481,700 116.45 116.45
16-09-26 115.43 116.26 115.07 451,800 116.05 116.05
16-09-23 116.27 116.72 115.99 358,000 116.35 116.35
16-09-22 116.87 117.43 116.74 494,300 116.82 116.82
16-09-21 114.83 115.71 114.20 734,300 115.58 115.58
16-09-20 115.27 115.27 114.33 550,900 114.54 114.54
16-09-19 114.05 114.41 113.79 428,100 113.88 113.88
16-09-16 113.20 113.20 112.24 473,800 112.70 112.70
Date Open High Low Vol Cls adjCls
16-09-15 113.13 113.88 112.69 600,600 113.72 113.72
16-09-14 111.87 112.12 110.95 426,100 111.17 111.17
16-09-13 111.27 111.89 110.62 500,400 110.91 110.91
16-09-12 110.88 112.64 110.78 418,300 112.57 112.57
16-09-09 112.56 112.59 111.08 591,700 111.08 111.08
16-09-08 113.77 114.04 113.17 444,000 113.38 113.38
16-09-07 114.44 114.87 114.19 443,700 114.39 114.39
16-09-06 114.74 114.98 113.91 1,023,000 114.78 114.78
16-09-02 114.74 116.22 114.66 531,900 115.77 115.77
Date Open High Low Vol Cls adjCls
16-09-01 112.20 112.96 111.97 574,900 112.73 112.73
16-08-31 112.39 112.65 112.12 862,200 112.48 112.48
16-08-30 113.51 113.81 112.82 851,000 112.96 112.96
16-08-29 114.24 115.04 113.97 262,200 114.91 114.91
16-08-26 115.05 115.78 113.93 693,800 114.49 114.49
16-08-25 114.70 115.34 114.64 344,600 114.80 114.80
16-08-24 114.97 115.01 114.39 314,400 114.76 114.76
16-08-23 115.75 115.86 114.56 468,700 114.81 114.81
16-08-22 114.44 114.95 114.31 338,100 114.50 114.50
Date Open High Low Vol Cls adjCls
16-08-19 114.98 115.55 114.61 444,400 115.46 115.46
16-08-18 116.03 116.14 115.31 343,700 115.70 115.70
16-08-17 115.15 115.57 114.44 493,200 115.33 115.33
16-08-16 114.13 115.14 114.13 759,400 114.51 114.51
16-08-15 114.51 114.66 114.06 428,500 114.13 114.13
16-08-12 114.56 114.70 114.11 311,200 114.19 114.19
16-08-11 114.11 115.05 114.11 619,100 114.53 114.53
16-08-10 113.76 114.16 113.27 441,500 114.00 114.00
16-08-09 114.61 115.38 114.60 597,600 115.11 113.18
Date Open High Low Vol Cls adjCls
16-08-08 114.35 115.11 114.34 374,700 114.94 113.02
16-08-05 115.31 115.94 115.27 423,800 115.63 113.70
16-08-04 115.17 115.94 115.17 1,064,000 115.81 113.87
16-08-03 114.91 115.33 114.54 515,400 114.96 113.04
16-08-02 115.74 116.15 115.24 538,600 115.90 113.96
16-08-01 114.84 115.87 114.79 665,000 114.91 112.99
16-07-29 116.46 116.94 115.54 1,677,900 116.54 114.59
16-07-28 117.75 117.84 116.54 909,400 116.99 115.03
16-07-27 113.74 113.93 112.63 547,400 113.04 111.15
Date Open High Low Vol Cls adjCls
16-07-26 115.22 115.47 114.42 611,900 114.83 112.91
16-07-25 113.90 113.99 113.43 297,400 113.78 111.88
16-07-22 112.57 114.05 112.56 478,600 114.03 112.12
16-07-21 112.28 113.25 112.28 421,900 112.78 110.89
16-07-20 111.86 113.28 111.77 927,200 113.06 111.17
16-07-19 111.90 112.19 111.37 1,491,900 111.68 109.81
16-07-18 114.00 114.08 113.45 752,800 113.82 111.92
16-07-15 112.92 113.34 112.43 686,700 113.04 111.15
16-07-14 114.21 114.38 113.27 570,300 113.48 111.58
Date Open High Low Vol Cls adjCls
16-07-13 112.59 114.15 112.59 1,160,700 113.80 111.90
16-07-12 113.79 114.90 113.13 1,179,200 114.63 112.71
16-07-11 112.76 114.08 112.66 1,406,600 113.44 111.54
16-07-08 112.20 113.35 112.15 1,336,500 112.80 110.91
16-07-07 114.05 114.20 113.31 1,639,200 113.64 111.74
16-07-06 111.98 113.74 111.70 1,532,900 113.63 111.73
16-07-05 112.43 113.46 112.43 879,100 113.19 111.30
16-07-01 112.88 113.82 112.88 971,500 113.71 111.81
16-06-30 110.28 112.94 109.93 1,720,700 112.88 110.99
Date Open High Low Vol Cls adjCls
16-06-29 107.04 109.74 106.70 1,548,700 108.79 106.97
16-06-28 106.14 106.15 104.40 1,463,800 105.90 104.13
16-06-27 103.09 103.84 101.37 2,382,000 103.62 101.89
16-06-24 105.33 107.79 103.65 2,834,500 104.34 102.60
16-06-23 110.21 110.23 108.79 848,900 109.76 107.92
16-06-22 109.31 110.60 108.54 1,112,800 108.75 106.93
16-06-21 108.12 108.76 107.54 1,368,900 108.22 106.41
16-06-20 107.75 107.77 106.57 1,144,900 106.60 104.82
16-06-17 103.43 103.76 102.38 1,017,000 103.37 101.64
Date Open High Low Vol Cls adjCls
16-06-16 100.91 103.74 100.64 1,125,700 103.61 101.88
16-06-15 102.76 102.85 101.70 1,254,100 101.90 100.20
16-06-14 100.39 101.16 99.59 2,389,300 100.98 99.29
16-06-13 102.20 103.51 102.16 1,329,100 102.70 100.98
16-06-10 104.78 105.18 103.90 1,129,500 104.63 102.88
16-06-09 108.43 108.68 107.67 630,200 107.98 106.17
16-06-08 109.68 110.06 109.51 328,300 109.81 107.97
16-06-07 110.17 110.33 109.71 359,200 109.81 107.97
16-06-06 109.24 109.77 108.90 252,500 109.40 107.57
Date Open High Low Vol Cls adjCls
16-06-03 108.75 109.25 108.44 312,700 109.14 107.31
16-06-02 107.68 108.27 107.37 450,000 108.22 106.41
16-06-01 107.35 108.79 107.35 744,800 108.48 106.67
16-05-31 110.94 110.97 108.87 400,500 109.13 107.30
16-05-27 110.16 110.69 110.13 227,900 110.55 108.70
16-05-26 110.06 110.25 109.68 202,400 110.02 108.18
16-05-25 109.75 110.18 109.70 271,600 109.87 108.03
16-05-24 108.37 109.62 108.32 466,600 109.51 107.68
16-05-23 106.59 106.99 106.40 266,400 106.53 104.75
Date Open High Low Vol Cls adjCls
16-05-20 107.38 107.47 106.59 226,600 106.61 104.83
16-05-19 107.10 107.28 106.11 315,300 107.14 105.35
16-05-18 107.96 108.33 106.90 455,800 107.46 105.66
16-05-17 108.57 108.76 107.14 419,600 107.34 105.54
16-05-16 108.56 109.56 108.46 280,400 109.21 107.38
16-05-13 108.56 109.33 108.50 270,400 108.73 106.91
16-05-12 109.93 109.99 109.01 411,600 109.41 107.58
16-05-11 109.43 109.86 109.17 384,600 109.32 107.49
16-05-10 109.10 109.89 108.94 368,000 109.84 108.00
Date Open High Low Vol Cls adjCls
16-05-09 109.12 109.59 108.96 317,700 109.28 107.45
16-05-06 107.81 108.83 107.72 318,700 108.81 106.99
16-05-05 108.17 109.13 108.08 359,800 108.90 107.08
16-05-04 107.33 108.21 107.15 502,200 108.09 106.28
16-05-03 108.85 109.14 108.23 495,400 108.75 106.93
16-05-02 107.84 109.39 107.84 414,700 109.23 107.40
16-04-29 108.40 108.82 107.89 451,000 108.33 106.52
16-04-28 108.27 109.66 108.16 490,200 109.07 107.25
16-04-27 109.19 109.47 108.50 627,000 109.20 107.37
Date Open High Low Vol Cls adjCls
16-04-26 109.91 110.35 109.51 407,600 109.75 107.91
16-04-25 108.98 109.97 108.90 345,700 109.97 108.13
16-04-22 109.25 109.56 108.64 376,300 109.49 107.66
16-04-21 109.52 110.10 109.22 527,400 109.42 107.59
16-04-20 111.13 112.37 111.13 449,900 111.65 109.78
16-04-19 112.13 112.29 111.50 677,800 112.23 110.35
16-04-18 109.16 110.08 109.10 343,700 109.89 108.05
16-04-15 109.52 110.05 109.43 425,800 109.95 108.11
16-04-14 108.98 109.52 108.70 433,800 109.19 107.36
Date Open High Low Vol Cls adjCls
16-04-13 109.31 109.56 108.68 495,500 109.31 107.48
16-04-12 108.31 108.94 107.59 544,100 108.84 107.02
16-04-11 108.03 108.56 107.49 348,000 107.49 105.69
16-04-08 107.56 108.10 107.19 527,000 107.77 105.97
16-04-07 107.97 108.37 106.74 494,000 107.00 105.21
16-04-06 106.59 107.72 106.44 429,200 107.61 105.81
16-04-05 106.89 107.01 106.32 494,400 106.39 104.61
16-04-04 108.62 108.67 107.70 722,000 108.06 106.25
16-04-01 106.14 107.55 105.98 487,700 107.46 105.66
Date Open High Low Vol Cls adjCls
16-03-31 108.14 108.51 107.79 321,000 107.87 106.07
16-03-30 109.39 109.54 108.41 999,800 108.70 106.88
16-03-29 107.11 107.90 106.54 575,100 107.87 106.07
16-03-28 106.99 106.99 106.18 335,100 106.34 104.56
16-03-24 105.14 106.39 105.00 397,800 106.28 104.50
16-03-23 106.99 107.03 105.90 1,569,000 106.10 104.33
16-03-22 105.71 106.99 105.69 857,200 106.60 104.82
16-03-21 106.78 107.74 106.77 736,000 107.41 105.61
16-03-18 108.32 108.84 108.19 554,000 108.50 106.69
Date Open High Low Vol Cls adjCls
16-03-17 107.96 109.26 107.75 499,500 108.98 107.16
16-03-16 107.07 108.41 106.96 514,300 108.23 106.42
16-03-15 107.17 107.59 107.05 381,900 107.42 105.62
16-03-14 107.90 108.27 107.62 534,700 107.91 106.11
16-03-11 107.48 108.03 107.40 736,400 107.82 106.02
16-03-10 106.86 107.42 105.35 893,700 106.39 104.61
16-03-09 106.88 107.27 106.49 495,700 106.76 104.97
16-03-08 105.75 106.48 105.26 371,700 106.14 104.37
16-03-07 104.87 106.13 104.73 478,500 105.66 103.89
Date Open High Low Vol Cls adjCls
16-03-04 106.22 106.89 106.00 663,800 106.29 104.51
16-03-03 104.60 105.54 104.37 843,100 105.29 103.53
16-03-02 103.66 104.87 103.35 858,400 104.84 103.09
16-03-01 104.55 105.15 104.09 1,073,800 104.97 103.21
16-02-29 102.76 103.80 102.50 446,100 102.60 100.88
16-02-26 104.73 104.86 102.91 592,800 103.45 101.72
16-02-25 104.36 104.97 103.88 631,900 104.92 103.17
16-02-24 102.33 103.92 102.03 651,300 103.83 102.09
16-02-23 104.93 105.37 104.22 622,600 104.37 101.35
Date Open High Low Vol Cls adjCls
16-02-22 104.53 105.27 104.53 703,100 104.92 101.88
16-02-19 103.99 104.84 103.80 818,600 104.63 101.60
16-02-18 105.12 105.12 104.02 562,300 104.15 101.13
16-02-17 104.33 105.59 104.19 990,300 104.98 101.94
16-02-16 104.19 104.26 102.91 673,200 103.80 100.79
16-02-12 102.02 102.79 101.40 585,100 102.65 99.68
16-02-11 101.37 101.87 100.84 914,900 101.52 98.58
16-02-10 103.88 104.02 102.86 522,200 103.00 100.02
16-02-09 102.52 104.22 102.49 605,900 103.55 100.55
Date Open High Low Vol Cls adjCls
16-02-08 103.32 103.72 102.44 682,500 103.30 100.31
16-02-05 105.08 105.20 104.05 970,600 104.44 101.41
16-02-04 107.14 107.56 106.53 983,400 107.00 103.90
16-02-03 110.54 110.58 108.65 663,500 109.83 106.65
16-02-02 109.91 110.00 108.84 466,400 109.21 106.05
16-02-01 108.31 110.60 107.86 893,400 110.09 106.90
16-01-29 105.89 107.92 105.53 604,700 107.67 104.55
16-01-28 105.74 106.70 104.95 831,600 106.29 103.21
16-01-27 106.76 107.55 105.80 546,200 106.42 103.34
Date Open High Low Vol Cls adjCls
16-01-26 105.82 107.76 105.66 916,200 107.58 104.46
16-01-25 104.54 105.71 104.31 715,000 104.81 101.77
16-01-22 106.10 106.96 105.88 1,103,500 106.51 103.42
16-01-21 103.03 104.37 101.92 928,200 103.52 100.52
16-01-20 101.82 102.75 100.12 1,084,500 102.07 99.11
16-01-19 103.48 103.92 102.66 801,800 103.11 100.12
16-01-15 101.45 102.73 101.33 1,205,600 102.33 99.37
16-01-14 105.14 105.29 104.02 725,100 104.79 101.75
16-01-13 107.14 107.32 105.07 772,700 105.27 102.22
Date Open High Low Vol Cls adjCls
16-01-12 105.75 106.39 105.32 667,300 106.27 103.19
16-01-11 105.73 105.91 104.35 517,400 105.23 102.18
16-01-08 106.69 106.72 104.39 661,200 104.58 101.55
16-01-07 105.04 105.86 104.51 1,064,200 104.70 101.67
16-01-06 106.96 107.80 106.71 341,300 107.22 104.11
16-01-05 108.40 108.57 107.62 450,900 108.35 105.21
16-01-04 107.77 107.83 105.93 583,500 107.75 104.63
15-12-31 110.00 110.00 109.05 259,700 109.07 105.91
15-12-30 111.64 111.72 110.60 519,500 110.61 107.41
Date Open High Low Vol Cls adjCls
15-12-29 110.23 111.26 110.23 423,400 111.05 107.83
15-12-28 109.20 109.55 109.09 347,600 109.46 106.29
15-12-24 110.15 110.53 109.67 166,000 109.71 106.53
15-12-23 109.62 110.51 109.40 621,400 110.26 107.07
15-12-22 107.21 108.48 106.60 658,600 108.16 105.03
15-12-21 109.26 109.26 106.96 560,400 107.50 104.39
15-12-18 108.41 108.53 107.17 999,000 107.17 104.07
15-12-17 109.89 109.91 108.80 481,100 108.81 105.66
15-12-16 110.83 111.25 109.60 529,100 111.04 107.82
Date Open High Low Vol Cls adjCls
15-12-15 109.97 110.39 109.25 436,000 109.46 106.29
15-12-14 110.36 110.62 108.68 847,100 109.89 106.71
15-12-11 110.36 110.79 109.50 721,700 109.98 106.79
15-12-10 111.41 111.96 110.82 464,600 111.00 107.78
15-12-09 112.82 113.70 111.22 354,300 111.72 108.48
15-12-08 112.56 112.91 112.03 346,000 112.44 109.18
15-12-07 114.76 114.96 113.95 307,900 114.35 111.04
15-12-04 113.81 115.02 113.81 307,500 115.02 111.69
15-12-03 115.54 115.57 113.25 358,900 113.73 110.44
Date Open High Low Vol Cls adjCls
15-12-02 115.82 116.52 115.09 563,400 115.17 111.83
15-12-01 115.18 115.84 114.77 394,800 115.80 112.45
15-11-30 115.43 116.05 114.51 400,800 114.56 111.24
15-11-27 116.22 116.38 115.55 366,300 115.81 112.45
15-11-25 116.35 116.38 115.89 398,400 115.90 112.54
15-11-24 113.89 115.26 113.87 433,200 114.93 111.60
15-11-23 116.08 116.44 115.19 737,100 115.35 112.01
15-11-20 117.69 117.95 116.53 385,600 116.56 113.18
15-11-19 116.09 116.70 115.86 325,300 116.15 112.79
Date Open High Low Vol Cls adjCls
15-11-18 114.39 115.51 114.27 298,800 115.37 112.03
15-11-17 113.94 114.95 113.84 391,800 114.08 110.78
15-11-16 112.02 113.60 111.96 387,800 113.58 110.29
15-11-13 112.65 113.03 112.00 325,900 112.27 109.02
15-11-12 115.20 115.41 114.18 369,000 114.35 111.04
15-11-11 115.19 115.71 114.70 435,900 115.40 112.06
15-11-10 112.58 113.82 112.29 343,900 113.64 110.35
15-11-09 113.00 113.05 112.37 405,300 112.83 109.56
15-11-06 114.12 114.50 112.91 419,800 113.55 110.26
Date Open High Low Vol Cls adjCls
15-11-05 115.64 115.99 115.38 257,300 115.69 112.34
15-11-04 116.87 116.92 115.85 408,300 116.19 112.82
15-11-03 115.19 115.85 114.89 269,800 115.69 112.34
15-11-02 115.52 115.89 114.91 309,200 115.77 112.42
15-10-30 115.20 116.10 114.69 355,700 115.08 111.75
15-10-29 115.01 115.66 114.85 379,400 115.38 112.04
15-10-28 114.33 115.16 113.35 361,000 114.46 111.14
15-10-27 114.94 115.02 113.85 394,800 114.04 110.74
15-10-26 115.01 115.58 115.01 600,900 115.27 111.93
Date Open High Low Vol Cls adjCls
15-10-23 114.68 115.12 113.88 360,800 114.43 111.11
15-10-22 114.67 115.30 114.61 318,500 114.94 111.61
15-10-21 113.91 114.28 113.53 324,300 113.59 110.30
15-10-20 114.53 114.78 114.21 338,500 114.44 111.12
15-10-19 114.46 114.62 113.80 288,700 114.23 110.92
15-10-16 113.24 113.89 112.95 329,800 113.84 110.54
15-10-15 113.05 114.11 112.89 781,600 113.69 110.40
15-10-14 111.60 112.24 111.40 633,200 111.68 108.44
15-10-13 111.80 112.90 111.78 351,800 112.14 108.89
Date Open High Low Vol Cls adjCls
15-10-12 112.01 112.47 111.58 319,000 112.11 108.86
15-10-09 111.72 112.33 111.53 319,100 111.77 108.53
15-10-08 111.41 112.78 111.23 569,000 112.61 109.35
15-10-07 110.51 110.87 109.47 380,300 110.55 107.35
15-10-06 110.06 110.83 109.86 397,300 110.09 106.90
15-10-05 109.34 110.45 109.30 550,700 110.38 107.18
15-10-02 107.63 109.75 107.21 374,600 109.73 106.55
15-10-01 107.76 107.99 106.39 514,500 107.50 104.39
15-09-30 107.07 108.00 106.58 741,800 107.79 104.67
Date Open High Low Vol Cls adjCls
15-09-29 103.95 104.56 103.44 607,900 104.32 101.30
15-09-28 106.15 106.17 104.19 522,400 104.27 101.25
15-09-25 106.08 106.83 105.83 473,400 106.24 103.16
15-09-24 104.81 105.50 104.12 531,100 105.15 102.10
15-09-23 106.15 106.23 105.14 469,200 105.36 102.31
15-09-22 106.58 106.82 105.51 552,400 106.38 103.30
15-09-21 110.22 110.23 109.17 420,700 109.56 106.39
15-09-18 109.58 110.41 109.27 495,000 109.44 106.27
15-09-17 110.56 111.80 110.01 565,300 110.45 107.25
Date Open High Low Vol Cls adjCls
15-09-16 110.56 110.78 109.91 767,600 110.09 106.90
15-09-15 106.03 107.31 105.90 529,200 107.15 104.05
15-09-14 106.13 106.59 105.68 484,600 106.38 103.30
15-09-11 106.33 106.55 105.55 379,600 106.35 103.27
15-09-10 105.96 107.58 105.90 473,900 107.16 104.06
15-09-09 108.05 108.05 105.78 553,600 105.95 102.88
15-09-08 106.15 106.26 105.04 564,000 106.14 103.07
15-09-04 103.34 103.73 102.71 443,600 103.18 100.19
15-09-03 104.71 105.02 104.16 497,000 104.30 101.28
Date Open High Low Vol Cls adjCls
15-09-02 105.05 105.33 104.01 755,500 105.07 102.03
15-09-01 103.44 103.92 103.01 901,800 103.35 100.36
15-08-31 106.17 106.83 105.78 365,900 106.37 103.29
15-08-28 105.34 107.07 105.07 783,700 106.94 103.84
15-08-27 104.11 106.74 103.93 1,907,800 105.70 102.64
15-08-26 104.57 104.62 102.38 864,900 104.36 101.34
15-08-25 105.78 105.88 102.64 910,500 102.64 99.67
15-08-24 101.43 104.75 100.59 1,390,000 103.12 100.13
15-08-21 107.39 107.70 105.48 1,574,000 105.67 102.61
Date Open High Low Vol Cls adjCls
15-08-20 109.26 109.62 108.77 431,200 109.09 105.93
15-08-19 109.96 109.96 109.10 364,100 109.44 106.27
15-08-18 110.99 111.55 110.73 550,100 110.97 107.76
15-08-17 110.36 112.02 110.15 829,700 111.75 108.51
15-08-14 110.73 111.51 110.65 397,600 111.45 108.22
15-08-13 109.36 110.58 109.14 465,700 110.04 106.85
15-08-12 108.92 109.45 108.04 680,200 109.27 106.10
15-08-11 112.80 113.03 112.21 373,600 112.44 107.07
15-08-10 112.77 113.94 112.77 469,600 113.64 108.21
Date Open High Low Vol Cls adjCls
15-08-07 113.30 113.36 112.76 311,100 113.05 107.65
15-08-06 113.86 114.37 113.72 573,100 113.84 108.40
15-08-05 113.08 114.32 112.95 904,100 113.95 108.51
15-08-04 111.96 112.19 111.47 375,100 112.09 106.74
15-08-03 112.22 112.50 111.36 537,800 111.93 106.58
15-07-31 112.28 112.48 111.68 1,016,800 112.31 106.94
15-07-30 113.40 113.49 112.61 751,900 113.20 107.79
15-07-29 114.84 115.37 114.58 1,072,200 114.59 109.12
15-07-28 113.35 113.89 112.77 1,209,300 113.38 107.96
Date Open High Low Vol Cls adjCls
15-07-27 113.88 114.00 112.52 827,600 112.85 107.46
15-07-24 115.68 116.21 114.38 1,037,700 114.50 109.03
15-07-23 118.78 118.78 113.28 2,269,800 114.91 109.42
15-07-22 119.48 120.27 119.30 354,800 119.66 113.94
15-07-21 120.54 120.54 119.55 351,700 120.03 114.30
15-07-20 120.22 120.70 120.14 310,600 120.22 114.48
15-07-17 120.60 121.30 120.50 222,600 120.95 115.17
15-07-16 122.00 122.21 121.29 343,500 121.62 115.81
15-07-15 120.91 121.64 120.78 396,600 121.11 115.32
Date Open High Low Vol Cls adjCls
15-07-14 120.53 121.23 120.25 910,800 120.91 115.13
15-07-13 119.29 119.90 118.94 593,300 119.22 113.52
15-07-10 119.43 119.43 118.60 893,100 118.94 113.26
15-07-09 116.36 116.44 115.00 660,000 115.00 109.51
15-07-08 115.19 115.39 114.07 665,900 114.09 108.64
15-07-07 116.17 116.98 114.73 681,800 116.78 111.20
15-07-06 116.69 117.60 116.60 497,600 117.25 111.65
15-07-02 117.75 118.15 117.46 580,700 118.00 112.36
15-07-01 117.25 117.94 117.04 771,300 117.53 111.92
Date Open High Low Vol Cls adjCls
15-06-30 116.55 117.01 115.78 1,829,700 116.04 110.50
15-06-29 117.37 118.10 116.56 2,228,700 116.70 111.13
15-06-26 120.88 121.20 119.50 1,455,100 119.79 114.07
15-06-25 121.15 121.15 118.00 1,375,300 120.69 114.92
15-06-24 121.57 122.04 120.58 513,800 120.77 115.00
15-06-23 122.22 122.23 121.44 911,800 121.95 116.12
15-06-22 120.42 121.03 119.92 477,700 119.95 114.22
15-06-19 119.77 119.93 119.10 550,100 119.14 113.45
15-06-18 120.47 120.83 119.72 1,190,600 120.34 114.59
Date Open High Low Vol Cls adjCls
15-06-17 117.66 119.14 117.17 2,814,400 118.03 112.39
15-06-16 115.98 117.52 115.81 523,600 117.34 111.73
15-06-15 116.01 117.26 115.73 517,600 116.55 110.98
15-06-12 117.99 118.48 117.71 641,900 117.91 112.28
15-06-11 118.19 118.82 117.44 748,100 117.90 112.27
15-06-10 116.18 118.14 116.13 659,000 116.90 111.32
15-06-09 116.42 116.49 115.09 1,051,500 116.26 110.71
15-06-08 118.00 118.00 113.36 2,883,300 114.70 109.22
15-06-05 107.44 118.27 107.19 4,047,500 118.00 112.36
Date Open High Low Vol Cls adjCls
15-06-04 110.00 110.59 109.10 284,800 109.30 104.08
15-06-03 110.09 110.55 109.92 409,000 110.24 104.97
15-06-02 109.33 110.03 109.21 442,400 109.74 104.50
15-06-01 111.15 111.31 110.17 335,400 110.47 105.19
15-05-29 111.41 111.66 110.64 759,100 110.96 105.66
15-05-28 112.31 112.93 111.99 831,100 112.78 107.39
15-05-27 112.22 112.95 111.98 602,900 112.58 107.20
15-05-26 111.96 111.97 110.38 839,900 110.55 105.27
15-05-22 113.35 113.40 111.87 470,900 111.95 106.60
Date Open High Low Vol Cls adjCls
15-05-21 112.26 112.97 111.95 456,700 112.51 107.14
15-05-20 112.08 112.31 111.50 766,100 111.64 106.31
15-05-19 112.77 112.84 112.14 458,800 112.36 106.99
15-05-18 111.97 112.62 111.89 367,800 112.24 106.88
15-05-15 112.40 113.07 112.19 283,100 112.91 107.52
15-05-14 112.02 112.78 111.71 626,000 112.61 107.23
15-05-13 110.68 110.82 110.02 502,100 110.35 105.08
15-05-12 109.98 110.35 109.69 726,600 110.07 104.81
15-05-11 110.61 111.56 110.61 566,300 110.88 105.58
Date Open High Low Vol Cls adjCls
15-05-08 110.18 111.09 109.73 1,448,900 110.61 105.33
15-05-07 108.26 108.86 108.09 1,038,500 108.58 103.39
15-05-06 109.75 109.92 109.12 1,068,300 109.45 104.22
15-05-05 110.46 110.64 109.31 812,500 109.59 104.35
15-05-04 111.09 111.35 110.70 412,100 110.99 105.69
15-05-01 110.00 111.11 109.78 585,300 111.09 105.78
15-04-30 111.38 111.93 110.82 628,300 111.02 105.72
15-04-29 112.69 112.89 111.12 388,500 111.58 106.25
15-04-28 112.80 113.59 112.72 805,800 113.38 107.96
Date Open High Low Vol Cls adjCls
15-04-27 113.45 114.00 112.79 427,600 113.47 108.05
15-04-24 113.29 113.96 113.10 378,300 113.36 107.94
15-04-23 111.89 112.84 111.69 340,000 112.63 107.25
15-04-22 111.89 112.62 111.25 374,400 112.35 106.98
15-04-21 112.14 112.59 111.92 354,600 112.33 106.96
15-04-20 111.55 112.12 111.33 438,100 111.49 106.16
15-04-17 112.60 113.09 111.93 381,200 112.69 107.31
15-04-16 114.08 114.14 113.04 637,100 113.59 108.16
15-04-15 116.51 117.17 116.11 620,300 116.89 111.31
Date Open High Low Vol Cls adjCls
15-04-14 114.24 114.77 113.74 492,000 114.62 109.14
15-04-13 114.00 114.43 113.38 331,900 113.42 108.00
15-04-10 112.87 113.93 112.73 292,500 113.80 108.36
15-04-09 114.42 114.46 113.03 350,300 113.51 108.09
15-04-08 114.78 115.00 113.49 285,600 113.92 108.48
15-04-07 114.91 115.62 114.26 404,500 114.26 108.80
15-04-06 112.65 113.81 112.59 235,100 113.24 107.83
15-04-02 111.50 112.81 111.45 564,600 112.56 107.18
15-04-01 110.65 111.35 110.43 480,000 111.03 105.73
Date Open High Low Vol Cls adjCls
15-03-31 109.78 111.39 109.66 782,800 110.57 105.29
15-03-30 112.32 113.31 112.24 357,900 113.05 107.65
15-03-27 112.68 113.36 112.24 265,800 113.24 107.83
15-03-26 112.88 112.93 112.16 569,600 112.71 107.33
15-03-25 115.37 115.74 114.12 277,900 114.17 108.72
15-03-24 116.23 116.53 114.58 410,500 114.66 109.18
15-03-23 115.40 115.97 115.28 376,400 115.34 109.83
15-03-20 114.16 115.48 113.89 398,000 114.94 109.45
15-03-19 114.28 114.70 113.75 476,500 114.07 108.62
Date Open High Low Vol Cls adjCls
15-03-18 113.40 116.94 113.15 654,400 116.51 110.94
15-03-17 112.94 113.14 112.14 414,400 112.92 107.53
15-03-16 110.86 112.62 110.64 422,400 112.37 107.00
15-03-13 109.53 110.13 109.37 931,800 110.00 104.75
15-03-12 113.30 113.34 111.89 504,100 112.49 107.12
15-03-11 111.27 111.59 110.48 548,100 111.08 105.77
15-03-10 113.34 113.47 111.80 613,700 112.01 106.66
15-03-09 115.74 115.81 114.68 432,500 115.15 109.65
15-03-06 116.61 116.94 115.51 525,900 115.88 110.34
Date Open High Low Vol Cls adjCls
15-03-05 118.09 118.50 117.58 313,800 117.85 112.22
15-03-04 116.82 117.32 116.32 342,800 117.00 111.41
15-03-03 118.18 118.24 116.83 319,300 117.22 111.62
15-03-02 117.85 118.27 117.50 402,500 117.76 112.13
15-02-27 119.23 120.00 118.81 399,500 118.85 113.17
15-02-26 117.70 119.39 117.64 439,500 118.71 113.04
15-02-25 117.90 118.55 117.46 559,900 118.15 112.51
15-02-24 119.25 120.36 118.78 593,000 119.26 112.32
15-02-23 117.68 118.51 117.62 453,000 117.99 111.13
Date Open High Low Vol Cls adjCls
15-02-20 116.04 117.08 115.83 393,400 116.89 110.09
15-02-19 116.74 116.90 115.79 549,500 116.06 109.31
15-02-18 115.22 115.74 114.89 727,300 115.51 108.79
15-02-17 115.24 116.29 114.94 502,600 116.04 109.29
15-02-13 114.09 114.38 113.00 571,600 113.89 107.27
15-02-12 114.69 115.31 114.66 561,700 115.29 108.58
15-02-11 114.92 115.56 114.80 346,500 115.26 108.56
15-02-10 115.90 116.49 115.05 373,700 115.72 108.99
15-02-09 114.86 115.69 114.77 353,600 115.49 108.77
Date Open High Low Vol Cls adjCls
15-02-06 116.46 116.83 116.01 449,400 116.39 109.62
15-02-05 117.30 117.73 116.72 257,900 117.59 110.75
15-02-04 116.08 117.50 115.73 447,700 116.80 110.01
15-02-03 116.42 117.51 116.32 563,400 117.40 110.57
15-02-02 116.99 117.84 116.11 634,300 117.62 110.78
15-01-30 119.62 119.78 117.50 626,400 118.13 111.26
15-01-29 122.51 122.51 120.63 1,071,300 121.94 114.85
15-01-28 118.44 119.28 117.81 639,200 117.89 111.03
15-01-27 117.85 118.62 117.56 382,700 118.11 111.24
Date Open High Low Vol Cls adjCls
15-01-26 118.21 119.21 117.67 387,300 118.65 111.75
15-01-23 118.20 118.40 117.62 399,800 117.76 110.91
15-01-22 116.29 117.16 116.01 536,500 116.80 110.01
15-01-21 115.69 117.36 115.41 458,100 117.11 110.30
15-01-20 115.85 116.03 114.89 464,900 115.34 108.63
15-01-16 114.55 115.15 113.79 451,100 115.07 108.38
15-01-15 113.49 114.60 113.14 532,100 113.81 107.19
15-01-14 111.34 112.32 110.99 421,800 111.78 105.28
15-01-13 113.72 114.10 111.54 452,900 112.33 105.80
Date Open High Low Vol Cls adjCls
15-01-12 111.92 112.13 110.99 753,100 111.85 105.34
15-01-09 111.71 111.71 110.20 336,900 110.89 104.44
15-01-08 110.46 112.18 110.40 570,600 111.72 105.22
15-01-07 110.27 110.62 108.91 640,500 110.27 103.86
15-01-06 109.42 110.36 108.14 1,699,300 109.08 102.74
15-01-05 110.94 111.69 110.55 847,600 111.06 104.60
15-01-02 113.07 113.52 112.00 496,200 112.24 105.71
14-12-31 114.93 115.13 114.08 266,100 114.09 107.45
14-12-30 115.29 115.58 114.22 449,800 114.37 107.72
Date Open High Low Vol Cls adjCls
14-12-29 115.86 116.54 115.79 297,100 116.07 109.32
14-12-26 117.22 117.36 116.66 197,100 116.70 109.91
14-12-24 116.22 117.21 116.15 208,500 116.91 110.11
14-12-23 115.19 116.18 114.95 511,300 115.93 109.19
14-12-22 115.67 115.95 115.40 516,300 115.85 109.11
14-12-19 114.05 115.20 113.45 725,400 114.51 107.85
14-12-18 112.94 115.10 112.94 685,400 115.07 108.38
14-12-17 111.32 113.02 111.31 869,000 112.51 105.97
14-12-16 112.99 115.21 112.63 556,800 113.63 107.02
Date Open High Low Vol Cls adjCls
14-12-15 114.81 115.44 112.31 500,200 113.05 106.48
14-12-12 116.67 117.20 114.07 526,700 114.09 107.45
14-12-11 117.57 118.27 117.44 490,400 117.92 111.06
14-12-10 120.02 120.12 119.11 288,300 119.32 112.38
14-12-09 120.62 120.99 120.10 296,600 120.80 113.77
14-12-08 121.84 122.31 120.95 238,200 121.61 114.54
14-12-05 122.73 122.93 122.06 281,600 122.71 115.57
14-12-04 121.73 121.94 121.24 265,100 121.53 114.46
14-12-03 122.93 122.98 121.76 365,700 122.38 115.26
Date Open High Low Vol Cls adjCls
14-12-02 124.17 124.29 123.26 513,000 123.40 116.22
14-12-01 124.01 124.02 122.82 573,800 123.00 115.85
14-11-28 123.13 124.32 122.83 426,400 123.20 116.03
14-11-26 120.30 120.62 119.87 363,000 120.00 113.02
14-11-25 119.30 120.13 119.20 1,107,000 119.69 112.73
14-11-24 120.90 121.07 120.33 615,900 120.54 113.53
14-11-21 120.05 120.59 119.89 397,500 120.14 113.15
14-11-20 118.36 118.86 118.19 309,900 118.42 111.53
14-11-19 118.53 118.57 117.59 905,700 118.29 111.41
Date Open High Low Vol Cls adjCls
14-11-18 119.16 119.27 118.83 287,200 118.91 111.99
14-11-17 117.53 118.61 117.51 216,000 118.53 111.64
14-11-14 117.95 118.07 117.61 220,000 117.69 110.85
14-11-13 118.68 119.17 118.40 276,500 118.67 111.77
14-11-12 117.98 118.31 117.66 236,500 117.86 111.01
14-11-11 118.51 118.90 118.23 362,900 118.57 111.67
14-11-10 117.77 118.16 117.13 379,600 118.16 111.29
14-11-07 116.00 116.30 115.47 333,700 116.30 109.54
14-11-06 116.65 117.06 116.20 311,000 116.74 109.95
Date Open High Low Vol Cls adjCls
14-11-05 116.24 116.44 115.63 233,100 116.18 109.42
14-11-04 116.01 116.25 115.24 354,800 115.69 108.96
14-11-03 116.96 117.14 115.87 577,400 116.09 109.34
14-10-31 117.68 118.10 117.13 478,300 117.97 111.11
14-10-30 115.38 116.40 115.38 593,600 115.97 109.23
14-10-29 116.78 117.60 115.77 360,900 116.28 109.52
14-10-28 115.43 116.05 115.22 373,900 116.04 109.29
14-10-27 114.21 114.99 114.12 269,500 114.72 108.05
14-10-24 113.90 114.90 113.89 344,800 114.70 108.03
Date Open High Low Vol Cls adjCls
14-10-23 113.42 114.35 113.25 551,300 113.88 107.26
14-10-22 112.23 112.92 112.00 478,700 112.03 105.51
14-10-21 113.28 113.74 113.14 758,900 113.48 106.88
14-10-20 112.35 113.43 112.26 572,900 113.39 106.80
14-10-17 110.90 113.23 110.77 852,600 112.85 106.29
14-10-16 109.51 110.99 109.29 799,600 110.14 103.73
14-10-15 110.48 110.86 108.20 778,600 109.77 103.39
14-10-14 109.92 110.54 109.46 617,500 109.86 103.47
14-10-13 110.55 111.45 110.04 424,500 110.10 103.70
Date Open High Low Vol Cls adjCls
14-10-10 111.54 111.88 110.90 542,700 110.93 104.48
14-10-09 113.92 114.28 112.48 324,500 112.59 106.04
14-10-08 111.72 113.99 111.64 520,300 113.91 107.29
14-10-07 112.49 112.76 111.57 472,600 111.60 105.11
14-10-06 112.62 113.58 112.60 624,400 113.48 106.88
14-10-03 111.87 112.50 111.44 1,004,200 112.26 105.73
14-10-02 114.74 114.74 113.27 634,300 113.73 107.12
14-10-01 114.12 114.56 113.47 427,200 113.66 107.05
14-09-30 114.99 116.20 114.86 504,600 115.40 108.69
Date Open High Low Vol Cls adjCls
14-09-29 113.90 114.72 113.72 529,600 114.40 107.75
14-09-26 115.42 115.68 114.88 341,500 115.26 108.56
14-09-25 117.21 117.21 115.80 509,700 115.80 109.07
14-09-24 117.11 117.80 116.75 488,600 117.70 110.85
14-09-23 116.74 117.26 116.11 845,100 116.36 109.59
14-09-22 118.93 119.04 118.30 629,100 118.58 111.68
14-09-19 120.52 120.52 119.04 557,000 119.21 112.28
14-09-18 121.30 121.55 120.51 604,600 121.09 112.02
14-09-17 121.50 121.59 120.03 477,300 120.34 111.32
Date Open High Low Vol Cls adjCls
14-09-16 122.23 122.36 121.55 469,800 121.89 112.76
14-09-15 121.97 122.35 120.25 534,300 122.07 112.92
14-09-12 119.94 119.99 119.27 283,000 119.69 110.72
14-09-11 119.88 120.01 119.08 411,100 119.91 110.92
14-09-10 120.25 120.49 119.89 482,600 120.32 111.30
14-09-09 120.53 120.66 119.42 468,600 119.81 110.83
14-09-08 119.28 119.61 119.04 706,700 119.42 110.47
14-09-05 120.43 120.99 120.39 334,800 120.95 111.89
14-09-04 121.50 121.79 121.09 844,700 121.50 112.39
Date Open High Low Vol Cls adjCls
14-09-03 121.46 121.46 120.36 698,600 120.53 111.50
14-09-02 120.28 120.28 119.55 699,800 119.91 110.92
14-08-29 120.22 120.22 119.15 839,400 119.87 110.89
14-08-28 119.46 119.92 119.25 673,700 119.39 110.44
14-08-27 119.04 119.06 118.59 455,700 118.78 109.88
14-08-26 118.86 119.40 118.15 424,100 118.15 109.30
14-08-25 118.90 119.34 118.26 486,800 118.91 110.00
14-08-22 118.64 118.75 118.04 383,000 118.14 109.29
14-08-21 119.02 119.63 118.90 332,300 119.00 110.08
Date Open High Low Vol Cls adjCls
14-08-20 118.61 118.90 118.40 340,200 118.60 109.71
14-08-19 118.98 119.72 118.93 285,600 119.51 110.55
14-08-18 119.35 119.42 118.78 458,600 119.19 110.26
14-08-15 119.08 119.43 117.81 432,800 118.37 109.50
14-08-14 117.59 117.99 117.33 388,800 117.99 109.15
14-08-13 116.76 117.14 116.56 522,200 116.80 108.05
14-08-12 116.63 117.39 116.44 455,400 117.25 108.46
14-08-11 116.06 116.60 115.98 945,800 116.18 107.47
14-08-08 114.80 116.96 114.51 1,308,100 116.91 108.15
Date Open High Low Vol Cls adjCls
14-08-07 117.86 118.09 116.90 745,600 117.11 108.33
14-08-06 117.69 118.84 117.69 856,300 118.69 109.79
14-08-05 119.30 119.47 118.82 636,600 119.07 110.15
14-08-04 119.63 119.63 118.37 664,500 119.02 110.10
14-08-01 119.04 120.16 118.80 804,300 119.29 110.35
14-07-31 121.17 121.21 120.16 533,800 120.22 111.21
14-07-30 121.81 121.91 120.55 600,100 121.26 112.17
14-07-29 123.16 123.31 122.23 932,400 122.29 113.13
14-07-28 122.62 122.62 121.57 679,500 121.95 112.81
Date Open High Low Vol Cls adjCls
14-07-25 122.74 123.01 122.00 1,043,700 122.34 113.17
14-07-24 124.09 124.21 123.84 478,300 123.88 114.60
14-07-23 124.68 124.68 124.05 577,300 124.30 114.98
14-07-22 124.10 124.36 123.96 565,000 124.15 114.85
14-07-21 123.78 124.20 123.45 863,500 123.82 114.54
14-07-18 123.85 124.43 123.75 1,028,200 124.18 114.87
14-07-17 125.20 125.61 124.09 588,000 124.23 114.92
14-07-16 126.56 126.64 125.69 394,000 125.91 116.47
14-07-15 127.01 127.34 126.00 426,300 126.04 116.59
Date Open High Low Vol Cls adjCls
14-07-14 127.97 127.98 127.32 292,700 127.51 117.95
14-07-11 126.14 127.01 126.01 383,300 126.84 117.33
14-07-10 126.84 127.44 126.62 282,000 127.42 117.87
14-07-09 127.33 128.03 127.21 373,900 127.93 118.34
14-07-08 128.49 128.85 127.87 379,300 128.25 118.64
14-07-07 129.87 130.36 129.53 324,200 129.98 120.24
14-07-03 130.31 130.82 130.18 235,300 130.41 120.64
14-07-02 129.73 130.38 129.62 542,500 129.82 120.09
14-07-01 130.49 130.85 129.80 908,100 130.34 120.57
Date Open High Low Vol Cls adjCls
14-06-30 127.81 127.97 127.02 761,600 127.27 117.73
14-06-27 125.66 126.35 125.14 742,500 126.18 116.72
14-06-26 125.00 125.19 124.01 1,821,300 124.30 114.98
14-06-25 125.03 125.81 125.03 319,600 125.75 116.33
14-06-24 125.27 125.79 125.14 440,000 125.32 115.93
14-06-23 124.90 125.55 124.86 513,600 125.45 116.05
14-06-20 126.59 127.06 126.35 423,700 126.70 117.20
14-06-19 126.89 127.10 126.20 619,400 126.55 117.07
14-06-18 126.63 127.22 125.73 701,600 127.14 117.61
Date Open High Low Vol Cls adjCls
14-06-17 127.82 128.46 127.74 341,600 128.44 118.81
14-06-16 128.29 128.64 127.90 269,700 128.16 118.56
14-06-13 129.31 129.56 128.51 555,200 128.73 119.08
14-06-12 129.43 129.84 128.78 314,300 129.24 119.55
14-06-11 127.81 128.38 127.60 276,700 128.14 118.54
14-06-10 126.95 128.20 126.88 427,800 127.93 118.34
14-06-09 126.65 127.50 126.56 462,300 127.26 117.72
14-06-06 126.67 126.87 125.81 554,800 126.77 117.27
14-06-05 127.64 128.73 127.60 307,000 128.31 118.69
Date Open High Low Vol Cls adjCls
14-06-04 128.56 128.87 127.51 423,500 128.26 118.65
14-06-03 127.83 129.66 127.58 928,200 128.81 119.16
14-06-02 128.31 128.36 127.44 650,900 127.92 118.33
14-05-30 128.71 129.24 128.38 318,300 128.79 119.14
14-05-29 127.72 128.13 127.20 329,100 127.77 118.19
14-05-28 125.69 126.06 125.27 417,300 125.66 116.24
14-05-27 127.95 128.22 127.51 212,300 127.88 118.30
14-05-23 127.89 128.24 127.54 254,200 128.04 118.44
14-05-22 129.94 130.26 129.41 322,300 129.55 119.84
Date Open High Low Vol Cls adjCls
14-05-21 128.73 129.26 128.37 331,700 129.23 119.55
14-05-20 128.41 128.66 127.54 304,800 127.76 118.19
14-05-19 129.87 130.09 129.00 329,500 129.46 119.76
14-05-16 130.65 130.91 129.96 695,400 130.60 120.81
14-05-15 127.70 128.61 127.40 592,200 128.09 118.49
14-05-14 126.29 126.49 125.73 381,400 126.01 116.57
14-05-13 126.11 126.41 125.51 312,500 125.90 116.46
14-05-12 125.63 125.91 125.35 257,800 125.82 116.39
14-05-09 125.28 125.41 124.56 373,100 125.01 115.64
Date Open High Low Vol Cls adjCls
14-05-08 123.89 124.47 123.81 274,600 124.10 114.80
14-05-07 123.63 124.46 123.62 328,700 124.06 114.76
14-05-06 124.04 124.48 123.86 249,500 123.90 114.61
14-05-05 122.88 123.86 122.58 183,200 123.83 114.55
14-05-02 123.04 123.83 122.85 240,500 123.55 114.29
14-05-01 123.77 124.05 123.37 344,900 123.72 114.45
14-04-30 123.22 123.22 122.10 566,000 122.78 113.58
14-04-29 122.69 123.13 122.50 286,000 122.72 113.52
14-04-28 122.39 123.03 122.01 486,000 122.62 113.43
Date Open High Low Vol Cls adjCls
14-04-25 121.85 122.02 121.42 345,400 121.89 112.76
14-04-24 121.74 121.97 121.46 503,800 121.67 112.55
14-04-23 122.76 122.99 121.83 594,200 122.08 112.93
14-04-22 125.42 125.42 123.57 792,200 123.96 114.67
14-04-21 124.50 124.50 123.89 326,000 124.01 114.72
14-04-17 123.15 123.98 122.81 883,200 123.81 114.53
14-04-16 128.52 128.58 127.32 635,700 127.86 118.28
14-04-15 128.00 128.40 127.21 603,400 128.15 118.55
14-04-14 129.09 129.19 127.67 782,100 128.49 118.86
Date Open High Low Vol Cls adjCls
14-04-11 124.70 125.74 124.70 367,000 125.09 115.72
14-04-10 127.17 127.54 125.78 534,300 125.90 116.46
14-04-09 127.65 127.65 126.02 611,000 126.89 117.38
14-04-08 125.49 126.14 125.05 631,500 125.97 116.53
14-04-07 123.55 123.72 122.96 322,400 122.96 113.74
14-04-04 122.81 124.20 122.59 384,000 122.85 113.64
14-04-03 122.31 122.45 121.81 283,900 122.30 113.13
14-04-02 122.31 122.73 122.07 687,800 122.44 113.26
14-04-01 123.00 124.05 122.94 643,700 123.37 114.12
Date Open High Low Vol Cls adjCls
14-03-31 125.08 125.14 124.06 243,600 124.59 115.25
14-03-28 124.17 124.91 124.17 401,300 124.79 115.44
14-03-27 123.07 124.60 123.02 500,900 124.00 114.71
14-03-26 122.05 122.52 121.42 907,400 121.51 112.40
14-03-25 121.69 123.21 121.23 1,044,700 122.84 113.63
14-03-24 120.23 120.70 119.55 840,900 120.31 111.29
14-03-21 119.05 119.66 118.39 1,112,500 118.50 109.62
14-03-20 117.85 119.11 117.85 482,500 118.92 110.01
14-03-19 118.68 119.80 118.00 606,700 118.60 109.71
Date Open High Low Vol Cls adjCls
14-03-18 119.13 120.00 119.13 426,300 119.81 110.83
14-03-17 119.81 120.27 118.82 976,100 119.10 110.17
14-03-14 120.46 121.84 120.43 360,600 120.78 111.73
14-03-13 122.09 122.36 119.65 449,800 120.03 111.03
14-03-12 120.74 121.73 120.51 656,200 121.08 112.01
14-03-11 123.61 124.25 122.70 313,900 122.96 113.74
14-03-10 122.74 124.05 122.64 627,900 123.98 114.69
14-03-07 124.34 124.61 123.20 393,700 123.96 114.67
14-03-06 124.46 125.22 124.39 622,300 124.82 115.47
Date Open High Low Vol Cls adjCls
14-03-05 124.88 125.13 124.28 550,600 124.65 115.31
14-03-04 125.94 125.97 124.90 391,500 125.23 115.84
14-03-03 123.56 123.95 122.80 515,600 123.32 114.08
14-02-28 126.10 126.18 125.04 411,300 125.71 116.29
14-02-27 124.63 125.60 124.34 304,300 125.30 115.91
14-02-26 125.05 125.54 124.65 503,600 124.80 115.45
14-02-25 127.31 127.66 126.20 533,300 126.67 115.98
14-02-24 126.21 127.68 126.01 370,600 127.04 116.31
14-02-21 126.79 127.03 125.90 324,700 125.95 115.32
Date Open High Low Vol Cls adjCls
14-02-20 126.49 127.18 125.85 495,500 126.89 116.18
14-02-19 126.27 127.50 126.18 644,200 126.42 115.75
14-02-18 125.38 125.50 124.94 554,200 125.08 114.52
14-02-14 122.66 124.07 122.57 452,100 124.07 113.59
14-02-13 121.19 122.24 121.08 714,600 122.12 111.81
14-02-12 122.85 123.15 122.45 360,500 123.01 112.62
14-02-11 121.22 122.49 121.22 434,400 122.41 112.07
14-02-10 120.57 120.98 120.25 449,600 120.93 110.72
14-02-07 120.05 120.35 119.19 387,300 120.12 109.98
Date Open High Low Vol Cls adjCls
14-02-06 117.47 119.66 117.46 615,700 119.52 109.43
14-02-05 115.00 116.97 114.96 690,000 116.84 106.98
14-02-04 116.23 116.60 115.65 978,200 116.32 106.50
14-02-03 119.08 119.21 116.34 1,426,100 116.68 106.83
14-01-31 118.49 120.34 118.15 1,266,100 120.05 109.91
14-01-30 121.57 122.10 120.21 1,873,200 120.48 110.31
14-01-29 125.84 127.23 125.58 604,400 127.08 116.35
14-01-28 127.02 127.25 126.32 449,800 127.09 116.36
14-01-27 127.53 128.05 126.35 438,900 126.68 115.98
Date Open High Low Vol Cls adjCls
14-01-24 129.27 129.45 127.75 582,100 127.78 116.99
14-01-23 131.72 131.93 130.92 536,000 131.19 120.11
14-01-22 132.81 133.00 132.26 430,700 132.74 121.53
14-01-21 131.52 131.73 130.83 765,800 131.73 120.61
14-01-17 128.07 128.25 127.23 536,100 127.64 116.86
14-01-16 129.13 129.33 128.71 582,000 129.16 118.25
14-01-15 130.25 130.77 129.88 461,300 130.68 119.65
14-01-14 132.23 132.43 131.54 436,600 132.36 121.18
14-01-13 130.84 131.49 130.28 509,300 130.51 119.49
Date Open High Low Vol Cls adjCls
14-01-10 129.58 131.45 129.58 420,800 131.32 120.23
14-01-09 126.93 128.75 126.88 443,300 128.58 117.72
14-01-08 128.29 129.10 127.66 516,500 128.22 117.39
14-01-07 129.80 129.92 129.01 371,100 129.57 118.63
14-01-06 130.34 130.82 129.67 278,700 129.67 118.72
14-01-03 130.65 131.51 130.36 348,800 130.82 119.77
14-01-02 131.38 131.38 130.15 417,000 130.45 119.44
13-12-31 132.21 132.44 131.90 294,500 132.42 121.24
13-12-30 131.00 131.97 130.87 307,700 131.38 120.29
Date Open High Low Vol Cls adjCls
13-12-27 131.36 131.81 130.93 470,100 131.55 120.44
13-12-26 128.87 129.88 128.81 189,300 129.72 118.77
13-12-24 128.64 128.82 128.30 107,500 128.81 117.93
13-12-23 127.73 128.91 127.73 311,900 128.26 117.43
13-12-20 127.80 128.28 127.46 373,500 127.53 116.76
13-12-19 127.89 128.61 127.61 331,600 128.45 117.60
13-12-18 126.41 128.73 125.85 477,800 128.68 117.82
13-12-17 125.97 126.17 124.84 393,500 125.68 115.07
13-12-16 125.24 126.78 125.19 556,300 126.49 115.81
Date Open High Low Vol Cls adjCls
13-12-13 123.90 124.01 123.00 251,800 123.25 112.84
13-12-12 124.01 124.23 123.03 318,200 123.25 112.84
13-12-11 126.28 126.45 124.82 445,500 125.01 114.46
13-12-10 126.85 127.36 126.38 532,800 126.93 116.21
13-12-09 126.14 127.18 125.98 331,300 126.87 116.16
13-12-06 125.83 126.73 125.62 264,100 126.56 115.87
13-12-05 125.54 125.91 124.75 284,700 124.86 114.32
13-12-04 125.11 126.27 125.09 406,200 125.98 115.34
13-12-03 125.52 125.97 125.19 418,400 125.76 115.14
Date Open High Low Vol Cls adjCls
13-12-02 127.01 127.12 126.05 299,200 126.11 115.46
13-11-29 128.34 128.34 127.50 134,300 127.67 116.89
13-11-27 128.62 128.64 127.77 341,200 128.15 117.33
13-11-26 127.62 128.23 127.54 387,100 127.78 116.99
13-11-25 129.44 129.66 128.80 349,600 128.90 118.02
13-11-22 128.08 128.69 127.92 242,600 128.55 117.70
13-11-21 129.12 129.26 128.40 329,800 129.01 118.12
13-11-20 129.82 130.40 128.42 322,200 128.75 117.88
13-11-19 129.76 130.96 129.70 686,700 130.74 119.70
Date Open High Low Vol Cls adjCls
13-11-18 131.04 131.17 130.17 302,800 130.28 119.28
13-11-15 128.84 129.97 128.69 232,700 129.97 119.00
13-11-14 128.66 129.18 128.58 316,800 129.15 118.25
13-11-13 127.39 128.80 127.35 248,800 128.74 117.87
13-11-12 128.31 128.82 127.82 244,200 128.45 117.60
13-11-11 128.89 129.52 128.81 223,700 129.14 118.24
13-11-08 128.22 128.75 127.64 231,500 128.75 117.88
13-11-07 128.84 128.84 127.65 335,000 127.72 116.94
13-11-06 128.54 128.94 128.37 236,500 128.90 118.02
Date Open High Low Vol Cls adjCls
13-11-05 127.34 128.17 126.88 237,400 127.85 117.06
13-11-04 127.79 127.85 126.96 258,000 127.43 116.67
13-11-01 126.29 127.00 125.96 592,500 126.92 116.20
13-10-31 128.74 128.98 127.44 683,200 127.59 116.82
13-10-30 130.15 130.20 128.71 367,500 129.19 118.28
13-10-29 130.46 130.86 129.93 288,600 130.70 119.66
13-10-28 130.89 131.72 130.73 339,600 131.16 120.09
13-10-25 130.86 131.10 130.21 308,500 131.10 120.03
13-10-24 130.33 130.80 130.03 364,600 130.25 119.25
Date Open High Low Vol Cls adjCls
13-10-23 131.38 131.39 130.80 398,800 131.03 119.97
13-10-22 130.96 132.09 130.79 461,100 131.17 120.10
13-10-21 128.95 130.04 128.84 627,200 129.96 118.99
13-10-18 128.86 129.46 128.20 768,100 129.00 118.11
13-10-17 125.59 127.20 125.48 570,600 127.20 116.46
13-10-16 124.48 124.65 123.46 385,500 123.95 113.48
13-10-15 124.28 124.38 122.82 751,500 123.05 112.66
13-10-14 125.40 126.22 125.05 292,400 126.06 115.42
13-10-11 125.36 126.60 125.26 363,200 126.56 115.87
Date Open High Low Vol Cls adjCls
13-10-10 121.76 124.01 121.76 491,200 124.01 113.54
13-10-09 121.63 122.13 120.93 602,800 121.85 111.56
13-10-08 124.31 124.71 123.20 495,700 123.20 112.80
13-10-07 125.21 126.03 125.06 340,800 125.56 114.96
13-10-04 124.96 125.99 124.84 462,700 125.68 115.07
13-10-03 126.21 126.58 125.52 590,600 125.89 115.26
13-10-02 125.45 126.77 125.31 346,300 126.70 116.00
13-10-01 126.02 127.46 125.81 276,500 127.28 116.53
13-09-30 126.77 127.53 126.47 519,700 127.08 116.35
Date Open High Low Vol Cls adjCls
13-09-27 126.79 127.88 126.62 240,500 127.48 116.72
13-09-26 127.56 128.10 127.01 277,000 127.75 116.96
13-09-25 128.03 128.29 127.39 367,700 127.97 117.17
13-09-24 130.27 130.33 129.17 492,100 129.49 118.56
13-09-23 131.36 131.75 131.01 815,800 131.38 120.29
13-09-20 130.94 130.94 129.47 821,000 129.54 118.60
13-09-19 133.93 134.08 131.79 582,000 131.82 120.69
13-09-18 129.13 131.63 128.72 483,100 131.27 120.19
13-09-17 128.87 129.70 128.77 326,400 128.93 118.04
Date Open High Low Vol Cls adjCls
13-09-16 129.26 129.36 127.95 242,000 128.19 117.37
13-09-13 127.06 127.72 126.69 383,500 127.69 116.91
13-09-12 126.07 126.36 125.68 347,700 126.25 115.59
13-09-11 124.86 126.21 124.74 907,700 126.18 115.53
13-09-10 124.73 125.27 124.55 372,900 125.07 114.51
13-09-09 123.63 124.62 123.60 260,500 124.53 114.02
13-09-06 124.27 124.52 123.23 870,600 123.60 113.16
13-09-05 123.14 123.72 122.97 338,900 123.08 112.69
13-09-04 122.36 123.90 122.29 310,400 123.78 113.33
Date Open High Low Vol Cls adjCls
13-09-03 123.61 123.99 122.77 335,900 123.35 112.94
13-08-30 123.16 123.42 122.24 386,100 122.68 112.32
13-08-29 123.79 124.52 123.65 240,200 123.80 113.35
13-08-28 123.18 123.86 122.93 1,009,900 123.54 113.11
13-08-27 123.98 124.89 123.94 574,100 124.18 113.70
13-08-26 125.84 125.85 125.25 324,800 125.56 114.96
13-08-23 125.31 125.77 124.82 318,500 125.73 115.11
13-08-22 125.09 125.70 124.80 335,700 125.00 114.45
13-08-21 125.90 126.35 125.12 320,200 125.30 114.72
Date Open High Low Vol Cls adjCls
13-08-20 125.60 126.99 125.33 373,100 126.10 115.45
13-08-19 127.10 127.80 126.87 896,200 127.00 116.28
13-08-16 126.54 126.55 125.48 373,800 126.20 115.54
13-08-15 125.77 126.25 125.00 363,700 125.94 115.31
13-08-14 129.51 129.77 128.62 308,600 128.67 117.81
13-08-13 129.53 130.43 128.75 410,600 129.95 117.34
13-08-12 128.53 129.42 128.44 439,700 129.07 116.54
13-08-09 130.49 131.67 130.46 255,800 130.89 118.19
13-08-08 131.60 131.98 130.84 239,800 131.50 118.74
Date Open High Low Vol Cls adjCls
13-08-07 130.74 130.90 130.00 404,400 130.40 117.74
13-08-06 130.86 131.76 130.49 560,000 131.25 118.51
13-08-05 128.90 129.40 128.68 486,300 129.33 116.78
13-08-02 125.85 127.10 125.37 357,800 127.02 114.69
13-08-01 125.73 126.20 125.30 983,200 125.80 113.59
13-07-31 123.95 125.71 123.88 695,000 125.33 113.17
13-07-30 123.27 123.33 121.37 356,100 121.52 109.72
13-07-29 122.22 122.89 122.15 268,600 122.70 110.79
13-07-26 121.02 122.33 120.67 345,400 122.28 110.41
Date Open High Low Vol Cls adjCls
13-07-25 121.80 122.94 121.70 310,400 122.75 110.84
13-07-24 124.42 124.44 122.93 443,000 123.05 111.11
13-07-23 125.15 125.18 124.09 431,300 124.42 112.34
13-07-22 125.24 125.79 124.75 309,200 124.81 112.70
13-07-19 124.18 124.98 124.06 743,600 124.92 112.79
13-07-18 123.08 123.36 122.90 508,300 123.25 111.29
13-07-17 122.02 122.24 121.16 333,200 121.76 109.94
13-07-16 121.33 121.65 120.62 347,800 121.41 109.63
13-07-15 121.48 122.07 121.24 363,300 122.01 110.17
Date Open High Low Vol Cls adjCls
13-07-12 121.30 121.53 120.32 433,400 120.76 109.04
13-07-11 121.78 122.90 121.31 516,700 122.83 110.91
13-07-10 118.16 119.66 118.01 381,400 119.07 107.51
13-07-09 119.17 119.20 118.27 291,100 118.93 107.39
13-07-08 119.23 119.26 118.30 478,100 118.62 107.11
13-07-05 117.78 118.00 116.80 317,900 117.48 106.08
13-07-03 115.71 116.36 115.41 210,500 116.02 104.76
13-07-02 115.88 116.54 115.28 297,500 115.83 104.59
13-07-01 116.30 118.08 116.28 547,100 117.01 105.65
Date Open High Low Vol Cls adjCls
13-06-28 115.13 115.57 114.02 756,600 114.95 103.79
13-06-27 114.54 115.96 114.53 422,300 115.04 103.87
13-06-26 115.81 115.82 114.78 654,100 115.00 103.84
13-06-25 115.23 115.71 114.61 1,292,200 115.20 104.02
13-06-24 112.16 113.99 111.87 1,034,700 113.61 102.58
13-06-21 115.64 115.65 113.15 610,100 113.71 102.67
13-06-20 115.64 115.89 113.32 1,020,200 113.70 102.66
13-06-19 119.86 121.00 118.55 846,700 118.65 107.13
13-06-18 117.41 118.43 117.25 607,800 117.90 106.46
Date Open High Low Vol Cls adjCls
13-06-17 119.70 120.17 118.47 503,700 118.93 107.39
13-06-14 117.87 118.52 117.61 502,900 117.76 106.33
13-06-13 118.08 119.71 117.83 376,300 119.47 107.87
13-06-12 119.55 119.59 117.85 272,000 117.97 106.52
13-06-11 118.17 118.93 118.03 540,400 118.34 106.85
13-06-10 120.87 121.51 120.24 694,300 121.46 109.67
13-06-07 119.43 121.88 119.25 926,200 121.64 109.83
13-06-06 118.00 119.05 117.52 692,200 118.88 107.34
13-06-05 119.07 119.09 117.44 494,800 117.47 106.07
Date Open High Low Vol Cls adjCls
13-06-04 120.19 120.30 118.85 601,000 119.16 107.59
13-06-03 119.24 119.72 118.45 791,500 119.26 107.68
13-05-31 118.42 119.05 118.20 472,800 118.26 106.78
13-05-30 119.68 120.37 119.54 450,300 119.69 108.07
13-05-29 121.83 121.83 119.45 960,000 119.63 108.02
13-05-28 123.96 124.36 122.76 391,300 122.93 111.00
13-05-24 121.69 122.56 121.63 442,800 122.35 110.47
13-05-23 121.90 122.08 120.36 409,200 121.81 109.99
13-05-22 123.35 124.57 122.70 819,800 123.16 111.21
Date Open High Low Vol Cls adjCls
13-05-21 122.66 123.81 122.30 482,900 123.09 111.14
13-05-20 124.12 124.63 123.93 695,100 123.99 111.96
13-05-17 122.64 123.40 122.50 664,500 123.20 111.24
13-05-16 125.32 125.70 124.83 429,400 124.95 112.82
13-05-15 125.06 125.56 125.04 450,100 125.45 113.27
13-05-14 124.87 126.29 124.70 442,100 125.78 113.57
13-05-13 124.67 124.91 124.38 284,100 124.53 112.44
13-05-10 124.06 124.26 123.63 371,300 123.92 111.89
13-05-09 123.20 123.70 122.77 432,200 122.95 111.02
Date Open High Low Vol Cls adjCls
13-05-08 122.96 124.30 122.89 326,900 123.55 111.56
13-05-07 122.58 123.11 121.90 363,500 122.95 111.02
13-05-06 123.37 123.40 122.51 289,500 122.55 110.65
13-05-03 123.17 123.47 122.70 479,500 123.45 111.47
13-05-02 121.99 122.87 121.88 324,300 122.81 110.89
13-05-01 122.76 123.19 122.15 521,400 122.25 110.38
13-04-30 121.69 122.28 121.10 643,800 122.20 110.34
13-04-29 120.97 121.69 120.67 846,600 121.38 109.60
13-04-26 120.28 120.60 120.11 555,300 120.34 108.66
Date Open High Low Vol Cls adjCls
13-04-25 121.09 121.37 119.90 844,500 120.12 108.46
13-04-24 121.12 122.03 120.87 955,700 121.20 109.44
13-04-23 121.78 123.21 121.60 596,100 123.12 111.17
13-04-22 120.08 120.70 119.60 612,800 120.49 108.79
13-04-19 120.90 121.14 120.28 1,666,300 120.97 109.23
13-04-18 121.28 121.39 120.34 316,100 120.53 108.83
13-04-17 121.19 121.47 119.87 297,300 120.40 108.71
13-04-16 121.34 121.45 120.01 368,200 120.95 109.21
13-04-15 121.85 122.52 121.01 462,700 121.03 109.28
Date Open High Low Vol Cls adjCls
13-04-12 122.56 122.86 121.78 402,500 122.75 110.84
13-04-11 122.39 123.44 122.17 358,800 123.03 111.09
13-04-10 120.53 122.69 120.48 590,200 121.78 109.96
13-04-09 120.29 121.47 119.84 815,300 121.02 109.27
13-04-08 124.00 124.02 122.95 503,300 123.26 111.30
13-04-05 122.05 123.02 121.61 731,800 122.92 110.99
13-04-04 123.57 124.99 123.53 429,400 124.74 112.63
13-04-03 127.38 127.51 125.61 404,500 125.74 113.54
13-04-02 125.69 126.62 125.53 855,700 126.36 114.10
Date Open High Low Vol Cls adjCls
13-04-01 125.93 126.20 125.47 342,700 125.55 113.36
13-03-28 125.05 126.46 124.94 461,300 125.84 113.63
13-03-27 121.85 123.54 121.80 452,700 123.43 111.45
13-03-26 122.54 123.28 122.42 595,100 123.23 111.27
13-03-25 123.66 124.20 123.01 498,000 123.29 111.32
13-03-22 123.04 124.20 122.92 656,800 123.89 111.86
13-03-21 121.69 122.78 121.58 375,100 122.06 110.21
13-03-20 123.84 123.89 122.45 496,500 122.80 110.88
13-03-19 122.68 123.58 122.30 784,600 123.00 111.06
Date Open High Low Vol Cls adjCls
13-03-18 121.34 122.00 120.82 685,100 120.96 109.22
13-03-15 121.46 121.95 120.95 624,500 121.08 109.33
13-03-14 119.78 121.76 119.46 788,800 121.68 109.87
13-03-13 118.96 119.01 118.45 397,900 118.92 107.38
13-03-12 119.13 119.73 118.90 1,147,000 119.31 107.73
13-03-11 119.21 119.40 119.06 813,900 119.20 107.63
13-03-08 119.57 119.64 119.00 665,200 119.46 107.86
13-03-07 120.89 120.94 120.00 310,100 120.14 108.48
13-03-06 120.66 121.12 120.22 516,400 120.51 108.81
Date Open High Low Vol Cls adjCls
13-03-05 120.60 120.93 120.43 536,800 120.80 109.07
13-03-04 119.16 119.80 118.59 382,500 119.74 108.12
13-03-01 118.41 118.86 118.22 327,100 118.69 107.17
13-02-28 119.33 120.21 119.27 667,600 119.71 108.09
13-02-27 117.74 118.77 117.51 318,000 118.52 107.02
13-02-26 118.85 119.61 118.31 524,300 118.69 106.15
13-02-25 118.40 119.03 118.10 691,100 118.20 105.71
13-02-22 120.32 121.09 119.67 691,400 120.91 108.14
13-02-21 118.75 119.11 118.08 397,000 118.73 106.19
Date Open High Low Vol Cls adjCls
13-02-20 120.30 120.57 119.17 361,700 119.25 106.65
13-02-19 120.00 120.26 119.56 448,000 120.14 107.45
13-02-15 119.63 120.55 119.38 407,800 119.98 107.31
13-02-14 119.60 120.04 119.04 638,900 119.44 106.82
13-02-13 119.17 119.23 118.22 471,500 118.70 106.16
13-02-12 117.95 118.71 117.80 330,500 118.18 105.70
13-02-11 118.04 118.30 117.12 385,100 117.32 104.93
13-02-08 119.11 119.56 119.00 567,400 119.16 106.57
13-02-07 118.65 118.89 117.56 486,100 118.04 105.57
Date Open High Low Vol Cls adjCls
13-02-06 117.78 118.05 116.95 394,200 117.99 105.53
13-02-05 118.38 118.46 117.48 355,000 117.58 105.16
13-02-04 119.40 119.76 118.06 502,400 118.24 105.75
13-02-01 121.55 121.55 119.80 502,300 119.91 107.24
13-01-31 119.70 120.05 118.75 744,500 119.30 106.70
13-01-30 118.38 118.50 117.03 564,700 117.28 104.89
13-01-29 117.93 118.29 117.75 297,000 118.06 105.59
13-01-28 117.66 117.74 116.80 476,000 117.17 104.79
13-01-25 117.71 118.03 117.14 383,900 118.03 105.56
Date Open High Low Vol Cls adjCls
13-01-24 117.36 118.09 117.19 356,900 117.50 105.09
13-01-23 118.17 118.70 117.98 363,000 118.03 105.56
13-01-22 116.62 117.27 116.35 575,900 117.14 104.77
13-01-18 117.70 117.79 117.03 347,200 117.70 105.27
13-01-17 117.16 117.28 116.66 308,600 117.23 104.85
13-01-16 115.04 116.19 115.01 483,400 116.19 103.92
13-01-15 114.88 116.31 114.88 489,500 115.90 103.66
13-01-14 114.76 115.56 114.74 598,200 115.40 103.21
13-01-11 116.33 116.37 115.28 501,100 115.84 103.60
Date Open High Low Vol Cls adjCls
13-01-10 114.52 115.55 114.52 1,069,200 115.38 103.19
13-01-09 115.35 115.97 115.17 646,500 115.39 103.20
13-01-08 116.33 116.56 115.74 319,600 116.30 104.01
13-01-07 116.44 116.72 116.18 566,300 116.72 104.39
13-01-04 116.08 117.24 116.03 578,200 117.17 104.79
13-01-03 117.03 117.93 117.01 490,700 117.37 104.97
13-01-02 118.89 118.99 117.86 453,900 118.84 106.29
12-12-31 115.70 116.87 115.53 409,600 116.58 104.26
12-12-28 116.36 116.80 116.11 417,900 116.19 103.92
Date Open High Low Vol Cls adjCls
12-12-27 117.07 117.08 116.29 598,000 116.82 104.48
12-12-26 116.52 117.33 116.23 354,600 116.71 104.38
12-12-24 117.78 117.78 116.01 263,400 116.63 104.31
12-12-21 117.63 118.15 116.50 855,700 116.78 104.44
12-12-20 120.43 120.45 119.84 1,372,500 119.92 107.25
12-12-19 120.34 120.47 118.75 774,800 118.93 106.37
12-12-18 118.66 119.57 118.61 745,000 119.56 106.93
12-12-17 118.49 119.02 118.40 607,500 118.86 106.30
12-12-14 118.66 119.01 117.75 688,800 117.85 105.40
Date Open High Low Vol Cls adjCls
12-12-13 118.56 118.73 117.90 402,300 118.06 105.59
12-12-12 119.19 119.46 118.60 401,300 118.60 106.07
12-12-11 119.63 120.00 118.72 605,300 119.01 106.44
12-12-10 121.00 121.39 120.71 497,800 121.12 108.33
12-12-07 120.30 120.50 119.86 594,000 120.45 107.73
12-12-06 119.85 119.85 118.95 298,900 119.04 106.47
12-12-05 119.83 119.89 119.16 491,900 119.48 106.86
12-12-04 119.98 120.00 119.30 465,300 119.53 106.90
12-12-03 119.66 120.00 119.31 717,600 119.53 106.90
Date Open High Low Vol Cls adjCls
12-11-30 119.27 119.77 118.93 591,400 119.57 106.94
12-11-29 119.84 120.29 119.59 812,400 120.06 107.38
12-11-28 119.78 120.41 119.43 566,300 120.27 107.57
12-11-27 120.54 120.65 119.81 694,900 119.88 107.22
12-11-26 119.95 120.03 119.47 481,900 119.68 107.04
12-11-23 120.57 120.72 120.07 483,500 120.69 107.94
12-11-21 117.54 117.95 117.04 659,700 117.75 105.31
12-11-20 117.44 117.79 117.08 423,500 117.66 105.23
12-11-19 115.30 116.64 115.30 502,100 116.38 104.09
Date Open High Low Vol Cls adjCls
12-11-16 114.72 114.72 113.60 493,100 114.37 102.29
12-11-15 114.15 114.61 114.00 587,800 114.47 102.38
12-11-14 115.28 115.50 114.30 516,500 114.50 102.40
12-11-13 114.95 115.70 114.67 445,300 115.38 103.19
12-11-12 114.67 114.92 114.02 426,300 114.03 101.98
12-11-09 114.36 114.90 114.00 857,300 114.68 102.57
12-11-08 114.69 115.13 113.85 367,100 113.95 101.91
12-11-07 115.34 118.44 114.22 413,700 115.20 103.03
12-11-06 115.79 116.24 115.37 393,000 116.14 103.87
Date Open High Low Vol Cls adjCls
12-11-05 114.94 115.09 114.11 1,229,200 114.32 102.24
12-11-02 115.86 116.15 114.91 355,600 115.23 103.06
12-11-01 115.95 116.49 115.77 458,300 116.24 103.96
12-10-31 114.37 114.80 113.85 599,900 114.24 102.17
12-10-26 114.12 114.48 113.37 355,000 113.87 101.84
12-10-25 114.31 114.83 113.90 421,300 114.04 101.99
12-10-24 112.65 113.05 112.34 290,800 112.53 100.64
12-10-23 111.84 112.00 111.00 376,500 111.73 99.93
12-10-22 114.10 114.26 112.92 349,900 113.45 101.47
Date Open High Low Vol Cls adjCls
12-10-19 113.62 113.70 112.75 282,900 112.87 100.95
12-10-18 112.98 113.63 112.98 417,900 113.09 101.14
12-10-17 114.24 114.98 114.20 448,800 114.60 102.49
12-10-16 115.30 115.32 114.59 341,600 115.13 102.97
12-10-15 114.43 114.45 113.49 387,100 113.94 101.90
12-10-12 113.70 114.04 113.30 335,400 113.48 101.49
12-10-11 113.96 114.00 113.15 315,800 113.33 101.36
12-10-10 113.00 113.40 112.59 374,300 112.79 100.88
12-10-09 113.90 114.17 113.38 306,200 113.41 101.43
Date Open High Low Vol Cls adjCls
12-10-08 115.03 115.44 114.91 314,200 115.09 102.93
12-10-05 116.50 116.96 115.56 679,900 115.91 103.67
12-10-04 116.38 116.57 115.85 789,900 116.02 103.76
12-10-03 114.04 114.48 113.44 680,900 114.25 102.18
12-10-02 113.95 114.49 113.27 435,600 113.62 101.62
12-10-01 114.32 115.00 113.39 604,100 113.62 101.62
12-09-28 112.93 112.95 112.05 543,300 112.73 100.82
12-09-27 112.86 113.45 112.47 462,700 113.12 101.17
12-09-26 112.92 113.05 111.99 769,900 112.30 100.44
Date Open High Low Vol Cls adjCls
12-09-25 113.72 114.38 112.54 855,200 112.62 100.72
12-09-24 111.39 112.11 111.26 425,000 111.87 100.05
12-09-21 111.35 111.88 110.98 328,100 111.21 99.46
12-09-20 110.96 111.39 110.57 548,000 111.27 99.52
12-09-19 110.83 111.04 110.39 428,600 110.55 98.87
12-09-18 110.70 112.18 110.46 999,100 110.98 99.26
12-09-17 109.07 109.58 108.74 746,300 108.90 97.40
12-09-14 108.31 109.35 108.20 508,200 108.72 97.24
12-09-13 108.06 109.53 107.83 765,500 109.30 97.75
Date Open High Low Vol Cls adjCls
12-09-12 107.26 107.87 106.80 650,500 107.37 96.03
12-09-11 109.29 109.39 108.54 697,600 108.69 97.21
12-09-10 108.31 108.81 108.27 561,700 108.31 96.87
12-09-07 109.83 110.15 108.90 931,900 109.23 97.69
12-09-06 111.97 112.67 111.81 831,100 112.16 100.31
12-09-05 110.75 111.52 110.43 1,382,000 110.85 99.14
12-09-04 111.40 111.53 111.00 652,700 111.24 97.96
12-08-31 110.54 110.61 108.88 933,700 109.22 96.18
12-08-30 110.82 111.00 109.80 1,251,600 109.90 96.78
Date Open High Low Vol Cls adjCls
12-08-29 109.18 109.49 108.80 311,500 109.02 96.01
12-08-28 108.02 108.78 107.95 466,400 108.60 95.64
12-08-27 108.02 108.53 107.95 291,500 108.00 95.11
12-08-24 108.03 108.76 107.33 507,400 107.98 95.09
12-08-23 107.20 108.34 106.65 679,600 107.45 94.62
12-08-22 106.98 107.18 106.02 883,300 106.45 93.74
12-08-21 106.37 106.53 105.77 872,000 105.90 93.26
12-08-20 106.33 106.56 105.80 340,300 106.47 93.76
12-08-17 106.11 106.20 105.70 509,900 106.04 93.38
Date Open High Low Vol Cls adjCls
12-08-16 106.93 107.30 106.69 327,000 107.15 94.36
12-08-15 107.74 107.82 107.15 681,100 107.57 94.73
12-08-14 107.07 107.53 106.64 307,500 107.02 94.25
12-08-13 106.55 106.87 106.15 254,000 106.64 93.91
12-08-10 105.94 107.27 105.74 279,700 107.22 94.42
12-08-09 106.80 107.29 106.73 296,900 106.91 94.15
12-08-08 107.29 107.50 106.69 490,200 106.91 94.15
12-08-07 107.11 107.62 106.66 428,100 107.20 94.40
12-08-06 106.05 106.36 105.70 1,117,100 105.70 93.08
Date Open High Low Vol Cls adjCls
12-08-03 106.33 106.87 106.21 1,330,700 106.65 93.92
12-08-02 107.20 107.46 105.72 1,139,300 106.33 93.64
12-08-01 108.79 109.33 107.38 1,438,800 107.73 94.87
12-07-31 108.25 108.25 106.74 884,100 106.90 94.14
12-07-30 107.98 108.72 107.89 1,178,300 108.59 95.63
12-07-27 107.18 107.78 106.94 975,200 107.21 94.41
12-07-26 106.65 106.85 106.02 1,002,800 106.40 93.70
12-07-25 102.63 103.36 102.37 663,100 102.70 90.44
12-07-24 103.23 103.29 101.95 566,000 102.40 90.18
Date Open High Low Vol Cls adjCls
12-07-23 103.60 103.72 102.85 752,000 103.14 90.83
12-07-20 106.64 106.77 105.30 986,400 105.50 92.91
12-07-19 106.25 106.71 105.90 527,200 106.17 93.50
12-07-18 105.56 105.80 105.32 534,000 105.72 93.10
12-07-17 104.86 105.38 104.47 626,100 105.17 92.62
12-07-16 104.86 104.91 104.05 616,600 104.38 91.92
12-07-13 103.44 104.54 103.43 446,500 104.37 91.91
12-07-12 102.43 103.13 101.98 310,400 102.92 90.63
12-07-11 104.10 104.13 102.77 466,100 103.36 91.02
Date Open High Low Vol Cls adjCls
12-07-10 103.72 103.83 102.63 603,000 103.05 90.75
12-07-09 103.16 103.20 102.22 366,100 102.53 90.29
12-07-06 102.92 103.43 102.78 611,000 103.10 90.79
12-07-05 102.61 102.91 102.48 235,300 102.55 90.31
12-07-03 103.55 103.91 103.19 356,900 103.59 91.22
12-07-02 102.93 104.06 102.88 747,300 104.06 91.64
12-06-29 103.49 103.49 102.63 855,300 103.07 90.77
12-06-28 100.17 101.43 99.55 410,400 101.43 89.32
12-06-27 101.11 101.69 100.89 601,300 101.04 88.98
Date Open High Low Vol Cls adjCls
12-06-26 99.40 100.56 99.21 480,900 100.33 88.35
12-06-25 99.40 99.45 98.42 772,500 98.64 86.87
12-06-22 100.03 100.09 99.10 276,200 99.41 87.54
12-06-21 100.29 100.87 99.12 426,500 99.19 87.35
12-06-20 100.51 101.47 100.27 586,600 100.50 88.50
12-06-19 99.73 100.68 99.72 428,000 99.94 88.01
12-06-18 99.84 100.88 99.58 421,300 100.24 88.27
12-06-15 99.70 100.07 99.23 571,300 99.60 87.71
12-06-14 99.44 99.75 99.05 564,700 99.35 87.49
Date Open High Low Vol Cls adjCls
12-06-13 99.47 99.84 98.80 385,100 99.18 87.34
12-06-12 98.88 99.18 98.03 599,700 98.95 87.14
12-06-11 99.45 99.47 97.58 666,000 97.76 86.09
12-06-08 98.26 98.87 98.04 553,600 98.61 86.84
12-06-07 99.36 99.36 97.50 530,100 97.60 85.95
12-06-06 96.33 98.07 96.22 1,684,200 97.88 86.20
12-06-05 93.59 93.99 93.36 298,200 93.91 82.70
12-06-04 93.50 94.35 93.13 370,900 93.86 82.66
12-06-01 93.98 94.46 93.05 546,700 93.40 82.25
Date Open High Low Vol Cls adjCls
12-05-31 95.20 95.75 94.16 428,400 95.34 83.96
12-05-30 95.51 95.60 94.50 367,600 94.50 83.22
12-05-29 96.04 96.29 95.66 565,100 96.03 84.57
12-05-25 93.90 95.00 93.90 484,300 94.61 83.32
12-05-24 93.63 94.37 93.28 549,900 94.07 82.84
12-05-23 93.64 93.84 92.55 742,000 93.42 82.27
12-05-22 94.98 95.97 94.93 564,000 95.35 83.97
12-05-21 94.89 95.95 94.58 466,600 95.87 84.43
12-05-18 94.69 94.98 94.18 876,000 94.58 83.29
Date Open High Low Vol Cls adjCls
12-05-17 97.11 97.27 95.94 790,700 95.94 84.49
12-05-16 98.71 98.81 97.73 645,600 97.76 86.09
12-05-15 98.97 99.62 98.60 321,300 98.83 87.03
12-05-14 98.51 99.78 98.15 487,400 99.07 87.24
12-05-11 99.12 100.77 99.12 346,400 99.78 87.87
12-05-10 99.10 99.69 98.87 859,800 99.00 87.18
12-05-09 99.30 100.85 99.03 1,123,300 100.09 88.14
12-05-08 101.20 101.38 99.83 1,338,000 100.44 88.45
12-05-07 102.56 103.35 102.56 455,300 103.19 90.87
Date Open High Low Vol Cls adjCls
12-05-04 104.06 104.22 102.70 377,000 102.91 90.63
12-05-03 104.33 104.67 103.34 729,000 103.74 91.36
12-05-02 101.72 104.25 101.69 1,092,700 104.01 91.59
12-05-01 101.90 102.32 101.68 674,200 102.22 90.02
12-04-30 101.10 101.24 100.58 471,600 101.12 89.05
12-04-27 101.75 102.59 101.62 348,400 102.20 90.00
12-04-26 101.38 101.88 101.25 404,300 101.77 89.62
12-04-25 101.20 101.69 101.04 772,300 101.50 89.38
12-04-24 100.42 101.15 100.31 483,400 100.75 88.72
Date Open High Low Vol Cls adjCls
12-04-23 100.69 100.74 99.64 475,100 100.64 88.63
12-04-20 102.28 102.28 101.44 880,400 101.77 89.62
12-04-19 101.83 102.19 101.14 678,900 101.72 89.58
12-04-18 100.98 101.23 100.46 673,800 101.05 88.99
12-04-17 99.97 100.24 99.18 806,100 99.73 87.83
12-04-16 98.16 98.34 97.53 687,300 97.95 86.26
12-04-13 97.04 97.08 96.30 532,500 96.84 85.28
12-04-12 97.03 98.35 96.94 536,600 97.79 86.12
12-04-11 95.56 96.25 95.50 517,200 96.13 84.66
Date Open High Low Vol Cls adjCls
12-04-10 96.76 96.84 94.83 656,700 95.10 83.75
12-04-09 96.00 96.52 95.71 243,400 96.27 84.78
12-04-05 96.41 96.75 96.08 617,300 96.58 85.05
12-04-04 97.02 97.49 95.92 1,046,400 96.83 85.27
12-04-03 98.60 99.02 97.53 460,000 97.99 86.29
12-04-02 97.39 99.51 97.20 753,100 99.28 87.43
12-03-30 96.45 96.67 96.05 569,100 96.50 84.98
12-03-29 96.20 96.88 96.00 359,800 96.87 85.31
12-03-28 97.62 97.67 96.49 337,900 96.88 85.32
Date Open High Low Vol Cls adjCls
12-03-27 97.87 98.00 97.50 327,600 97.76 86.09
12-03-26 97.95 98.30 97.78 537,100 98.13 86.42
12-03-23 95.80 96.29 95.23 455,700 96.20 84.72
12-03-22 96.12 96.63 96.07 369,600 96.43 84.92
12-03-21 96.39 96.97 96.25 344,400 96.80 85.25
12-03-20 95.54 96.41 95.45 373,500 96.26 84.77
12-03-19 96.21 96.46 96.09 505,600 96.18 84.70
12-03-16 96.84 97.05 96.06 566,000 96.27 84.78
12-03-15 96.13 96.26 95.58 655,800 96.06 84.59
Date Open High Low Vol Cls adjCls
12-03-14 96.90 97.01 96.26 803,200 96.68 85.14
12-03-13 96.52 97.76 96.50 447,300 97.76 86.09
12-03-12 96.72 97.34 96.53 463,200 96.88 85.32
12-03-09 96.66 96.91 96.18 319,100 96.87 85.31
12-03-08 95.91 96.48 95.85 473,200 96.44 84.93
12-03-07 94.93 95.31 94.77 587,200 95.01 83.67
12-03-06 95.64 95.70 94.60 876,200 94.72 83.41
12-03-05 97.04 97.30 96.49 921,200 97.08 85.49
12-03-02 95.67 95.75 95.09 410,200 95.66 84.24
Date Open High Low Vol Cls adjCls
12-03-01 96.14 96.91 96.12 581,800 96.63 85.10
12-02-29 95.79 96.01 95.40 787,600 95.56 84.15
12-02-28 95.03 95.76 94.87 470,400 95.75 83.40
12-02-27 94.07 95.16 93.93 352,500 94.80 82.57
12-02-24 94.73 94.90 94.46 563,100 94.60 82.40
12-02-23 93.93 94.38 93.61 326,000 94.20 82.05
12-02-22 93.68 94.21 93.62 374,700 94.00 81.87
12-02-21 94.01 94.07 93.53 497,600 93.58 81.51
12-02-17 94.71 95.02 94.40 412,100 94.97 82.72
Date Open High Low Vol Cls adjCls
12-02-16 94.05 95.26 93.96 579,200 95.26 82.97
12-02-15 94.61 94.65 93.51 1,052,300 93.90 81.79
12-02-14 94.58 94.69 93.87 649,200 94.69 82.47
12-02-13 94.20 94.76 94.04 793,300 94.55 82.35
12-02-10 93.38 93.44 93.02 588,000 93.40 81.35
12-02-09 93.02 93.08 92.29 473,800 93.02 81.02
12-02-08 92.99 93.15 92.18 487,600 92.66 80.71
12-02-07 93.04 93.74 92.85 615,700 93.65 81.57
12-02-06 92.79 93.25 92.65 581,200 93.02 81.02
Date Open High Low Vol Cls adjCls
12-02-03 91.68 92.99 91.43 1,132,800 92.86 80.88
12-02-02 90.20 90.67 90.01 360,400 90.59 78.90
12-02-01 90.39 91.10 90.34 810,000 90.80 79.09
12-01-31 89.05 89.12 88.24 391,200 88.59 77.16
12-01-30 88.50 89.17 88.47 675,900 89.00 77.52
12-01-27 88.94 89.35 88.30 925,900 89.15 77.65
12-01-26 89.62 89.65 88.55 1,204,700 88.93 77.46
12-01-25 88.27 89.00 87.78 1,112,000 88.96 77.48
12-01-24 87.56 88.00 87.39 580,300 87.98 76.63
Date Open High Low Vol Cls adjCls
12-01-23 86.62 86.84 85.92 751,700 86.44 75.29
12-01-20 86.81 86.81 86.03 867,300 86.34 75.20
12-01-19 85.23 85.74 85.15 794,100 85.64 74.59
12-01-18 86.08 86.58 85.91 677,500 86.53 75.37
12-01-17 86.26 86.40 85.64 566,200 85.83 74.76
12-01-13 84.89 85.44 84.44 842,500 85.32 74.31
12-01-12 86.03 86.33 85.64 868,900 86.12 75.01
12-01-11 85.50 86.44 85.30 679,500 86.22 75.10
12-01-10 87.99 88.09 87.43 509,500 87.67 76.36
Date Open High Low Vol Cls adjCls
12-01-09 87.90 87.90 87.18 302,600 87.63 76.33
12-01-06 87.56 87.58 86.65 308,700 86.96 75.74
12-01-05 87.86 88.01 87.37 373,400 88.01 76.66
12-01-04 88.22 88.49 87.83 404,900 88.26 76.87
12-01-03 88.11 89.43 87.95 843,100 88.60 77.17
11-12-30 87.02 87.49 86.86 289,900 87.42 76.14
11-12-29 86.28 87.17 86.16 457,700 87.15 75.91
11-12-28 86.87 86.99 86.29 233,200 86.35 75.21
11-12-27 86.24 86.80 86.07 212,700 86.65 75.47
Date Open High Low Vol Cls adjCls
11-12-23 85.84 86.19 85.65 237,500 86.19 75.07
11-12-22 84.86 85.83 84.61 551,700 85.63 74.58
11-12-21 84.39 84.82 83.90 563,700 84.70 73.77
11-12-20 84.57 85.00 84.48 449,400 84.86 73.91
11-12-19 84.16 84.38 83.55 699,900 83.76 72.95
11-12-16 84.44 84.68 83.52 655,500 83.90 73.08
11-12-15 84.61 84.70 83.92 360,300 84.51 73.61
11-12-14 84.95 85.04 84.07 789,400 84.14 73.29
11-12-13 86.30 86.78 85.20 466,100 85.42 74.40
Date Open High Low Vol Cls adjCls
11-12-12 85.95 86.05 85.49 508,100 85.93 74.84
11-12-09 85.00 85.59 84.80 712,500 85.32 74.31
11-12-08 86.21 86.42 85.46 565,300 85.60 74.56
11-12-07 85.25 86.30 85.06 470,800 86.03 74.93
11-12-06 84.96 85.48 84.61 362,600 85.12 74.14
11-12-05 85.26 85.29 84.16 317,200 84.68 73.76
11-12-02 84.66 84.83 84.08 391,000 84.42 73.53
11-12-01 85.62 86.09 84.64 476,500 84.89 73.94
11-11-30 85.22 85.89 84.98 570,100 85.61 74.57
Date Open High Low Vol Cls adjCls
11-11-29 82.00 83.30 81.86 820,600 82.72 72.05
11-11-28 82.24 82.48 81.76 470,700 82.05 71.46
11-11-25 80.32 81.11 79.96 356,900 80.01 69.69
11-11-23 80.20 80.38 79.45 844,500 79.56 69.30
11-11-22 81.74 82.46 81.36 545,200 81.91 71.34
11-11-21 80.99 81.30 80.44 689,300 80.98 70.53
11-11-18 83.33 83.51 82.44 406,400 82.79 72.11
11-11-17 83.90 84.46 83.16 612,500 83.58 72.80
11-11-16 82.90 83.95 82.78 537,400 82.95 72.25
Date Open High Low Vol Cls adjCls
11-11-15 84.78 85.28 84.35 412,500 85.01 74.04
11-11-14 84.19 84.27 83.38 607,400 83.66 72.87
11-11-11 84.30 85.41 84.23 355,600 85.38 74.37
11-11-10 83.83 83.83 82.25 448,500 83.21 72.48
11-11-09 83.90 84.30 82.82 454,400 83.31 72.56
11-11-08 85.00 85.82 84.79 410,100 85.71 74.65
11-11-07 83.60 84.64 83.53 344,300 84.58 73.67
11-11-04 83.99 84.31 83.01 429,000 83.98 73.15
11-11-03 83.44 84.63 82.52 609,100 84.54 73.63
Date Open High Low Vol Cls adjCls
11-11-02 82.18 82.48 81.64 394,000 82.14 71.54
11-11-01 81.46 83.10 81.15 796,800 82.20 71.60
11-10-31 84.56 84.74 82.84 630,800 82.88 72.19
11-10-28 85.75 86.00 84.63 683,800 84.75 73.82
11-10-27 84.81 85.71 84.00 565,300 85.26 74.26
11-10-26 84.44 84.50 82.93 403,500 84.34 73.46
11-10-25 84.25 84.34 83.09 653,800 83.28 72.54
11-10-24 85.20 85.88 85.10 564,600 85.61 74.57
11-10-21 84.95 85.22 84.24 632,900 84.73 73.80
Date Open High Low Vol Cls adjCls
11-10-20 83.54 83.86 82.84 551,000 83.57 72.79
11-10-19 83.57 84.39 83.02 777,300 83.29 72.54
11-10-18 79.81 81.90 79.39 540,600 81.17 70.70
11-10-17 81.07 81.22 79.52 891,700 79.72 69.44
11-10-14 81.84 82.37 81.46 1,439,800 82.21 71.60
11-10-13 80.89 81.75 80.65 501,900 81.62 71.09
11-10-12 80.44 81.92 80.35 776,800 81.65 71.12
11-10-11 79.55 79.88 79.31 424,400 79.78 69.49
11-10-10 79.18 80.06 79.18 383,900 79.59 69.32
Date Open High Low Vol Cls adjCls
11-10-07 79.67 79.68 78.44 645,600 78.57 68.43
11-10-06 76.50 78.49 76.06 688,700 78.46 68.34
11-10-05 75.90 76.59 75.41 558,900 76.54 66.67
11-10-04 74.22 75.65 73.23 821,700 75.58 65.83
11-10-03 75.53 76.76 75.15 815,300 75.15 65.46
11-09-30 76.26 76.94 75.75 923,200 75.93 66.13
11-09-29 78.35 78.41 76.43 1,025,600 77.37 67.39
11-09-28 79.29 79.55 77.38 683,000 77.41 67.42
11-09-27 79.15 80.00 78.87 771,500 79.10 68.90
Date Open High Low Vol Cls adjCls
11-09-26 76.46 77.43 75.75 941,600 77.34 67.36
11-09-23 74.18 75.30 74.07 618,000 75.16 65.46
11-09-22 73.77 74.37 73.27 996,100 74.11 64.55
11-09-21 77.55 77.90 75.89 622,500 75.89 66.10
11-09-20 77.29 78.63 76.96 448,900 77.98 67.92
11-09-19 76.01 76.65 75.53 705,300 76.23 66.40
11-09-16 77.94 78.66 77.76 708,900 78.53 68.40
11-09-15 77.89 78.18 77.09 596,500 78.12 68.04
11-09-14 77.01 78.19 76.21 754,200 77.67 67.65
Date Open High Low Vol Cls adjCls
11-09-13 75.89 76.37 75.19 689,600 76.14 66.32
11-09-12 74.50 75.62 74.49 907,700 75.54 65.79
11-09-09 76.62 76.92 75.71 587,400 75.97 66.17
11-09-08 78.04 78.85 77.55 477,400 77.61 67.60
11-09-07 77.70 78.69 77.46 514,800 78.69 68.54
11-09-06 78.03 78.75 77.20 1,305,600 78.47 66.93
11-09-02 79.95 80.82 79.66 895,800 80.54 68.69
11-09-01 80.58 80.96 80.14 593,000 80.21 68.41
11-08-31 79.81 80.83 79.71 745,800 80.26 68.45
Date Open High Low Vol Cls adjCls
11-08-30 78.16 78.91 77.27 672,800 78.44 66.90
11-08-29 78.46 79.81 78.42 631,200 79.78 68.04
11-08-26 77.34 78.20 76.16 1,040,100 77.85 66.40
11-08-25 76.48 76.96 75.57 1,661,600 75.93 64.76
11-08-24 72.40 73.99 72.33 1,180,900 73.72 62.87
11-08-23 74.16 75.33 73.64 1,262,400 75.26 64.19
11-08-22 75.18 75.18 73.74 593,400 73.83 62.97
11-08-19 73.76 74.98 73.05 1,158,900 73.15 62.39
11-08-18 76.20 76.28 74.95 726,700 75.78 64.63
Date Open High Low Vol Cls adjCls
11-08-17 78.22 78.65 77.67 668,200 77.87 66.41
11-08-16 77.12 78.87 77.12 934,600 78.02 66.54
11-08-15 77.44 78.36 77.40 837,700 78.30 66.78
11-08-12 76.35 76.92 75.71 2,860,400 76.91 65.60
11-08-11 73.14 75.59 73.14 2,295,900 75.16 64.10
11-08-10 74.44 74.78 72.53 1,873,900 72.80 62.09
11-08-09 75.07 75.46 72.27 2,335,900 74.96 63.93
11-08-08 76.28 77.44 74.10 1,073,300 74.18 63.27
11-08-05 78.59 79.21 76.80 1,254,700 78.21 66.70
Date Open High Low Vol Cls adjCls
11-08-04 79.69 80.11 76.95 1,123,100 76.98 65.66
11-08-03 80.33 80.66 79.29 720,300 80.52 68.67
11-08-02 80.46 80.82 79.36 911,600 79.45 67.76
11-08-01 82.31 82.36 80.14 502,500 80.97 69.06
11-07-29 81.51 82.25 81.19 437,400 81.24 69.29
11-07-28 82.11 82.60 81.77 280,500 81.90 69.85
11-07-27 83.14 83.15 81.62 848,100 81.74 69.72
11-07-26 83.25 83.75 82.51 514,200 83.58 71.28
11-07-25 82.31 82.80 82.06 464,600 82.22 70.12
Date Open High Low Vol Cls adjCls
11-07-22 82.48 82.98 82.18 347,500 82.71 70.54
11-07-21 81.67 82.57 81.46 634,900 82.42 70.30
11-07-20 80.22 80.83 79.90 451,500 80.52 68.67
11-07-19 79.24 79.91 79.18 448,300 79.66 67.94
11-07-18 79.97 80.19 78.94 482,800 79.54 67.84
11-07-15 80.77 80.93 80.17 584,300 80.58 68.73
11-07-14 81.42 81.75 80.46 433,700 80.65 68.79
11-07-13 81.05 81.87 80.93 435,700 81.29 69.33
11-07-12 80.61 81.31 80.47 586,500 80.64 68.78
Date Open High Low Vol Cls adjCls
11-07-11 82.02 82.25 81.56 441,500 81.77 69.74
11-07-08 83.52 83.95 83.07 358,700 83.49 71.21
11-07-07 83.58 83.76 83.20 240,100 83.63 71.33
11-07-06 83.57 83.67 82.88 457,700 83.36 71.10
11-07-05 84.31 84.37 83.57 768,500 83.66 71.35
11-07-01 81.60 82.52 81.42 628,900 82.42 70.30
11-06-30 81.24 81.97 81.19 353,200 81.87 69.83
11-06-29 81.01 81.37 80.61 557,500 81.09 69.16
11-06-28 80.42 81.20 80.34 989,000 80.97 69.06
Date Open High Low Vol Cls adjCls
11-06-27 80.94 81.53 80.85 393,800 81.14 69.20
11-06-24 80.54 80.69 80.05 454,800 80.34 68.52
11-06-23 79.91 80.67 79.61 635,900 80.64 68.78
11-06-22 80.90 81.41 80.68 632,300 80.75 68.87
11-06-21 81.71 82.69 81.61 459,000 82.37 70.25
11-06-20 81.18 81.56 81.01 282,700 81.25 69.30
11-06-17 81.60 81.82 80.76 405,300 80.99 69.08
11-06-16 80.47 81.40 80.38 549,400 81.19 69.25
11-06-15 81.87 82.19 81.15 707,100 81.45 69.47
Date Open High Low Vol Cls adjCls
11-06-14 83.24 83.28 82.50 490,400 82.84 70.65
11-06-13 83.09 83.25 82.58 326,700 82.86 70.67
11-06-10 83.91 83.98 82.47 622,800 82.67 70.51
11-06-09 83.77 84.63 83.50 586,300 84.39 71.98
11-06-08 83.15 83.33 82.82 527,900 82.92 70.72
11-06-07 84.38 84.54 84.02 554,700 84.02 71.66
11-06-06 85.01 85.13 83.68 460,900 83.84 71.51
11-06-03 84.10 84.78 84.02 476,300 84.61 72.16
11-06-02 84.78 85.53 84.42 648,800 85.42 72.85
Date Open High Low Vol Cls adjCls
11-06-01 85.29 85.32 84.12 450,300 84.21 71.82
11-05-31 85.20 85.28 84.66 513,700 85.09 72.57
11-05-27 83.82 84.51 83.74 410,400 84.25 71.86
11-05-26 82.21 82.68 81.85 463,300 82.51 70.37
11-05-25 81.36 82.11 81.29 273,200 81.71 69.69
11-05-24 82.20 82.34 81.66 285,700 81.69 69.67
11-05-23 81.74 82.06 81.45 330,700 81.68 69.66
11-05-20 83.18 83.60 82.67 284,100 83.22 70.98
11-05-19 83.58 83.91 83.00 377,800 83.76 71.44
Date Open High Low Vol Cls adjCls
11-05-18 82.34 83.17 82.21 440,900 82.98 70.77
11-05-17 82.71 83.52 82.47 529,400 82.99 70.78
11-05-16 84.43 84.58 83.73 390,100 83.83 71.50
11-05-13 84.13 84.26 83.46 377,400 83.98 71.63
11-05-12 83.17 84.11 82.84 475,000 83.95 71.60
11-05-11 84.56 84.74 83.38 554,100 83.84 71.51
11-05-10 83.22 83.70 83.01 462,800 83.64 71.34
11-05-09 82.64 82.98 82.22 425,700 82.90 70.70
11-05-06 82.39 83.08 81.74 704,400 82.14 70.06
Date Open High Low Vol Cls adjCls
11-05-05 81.04 81.58 80.75 871,000 80.78 68.90
11-05-04 80.83 80.85 80.00 536,600 80.47 68.63
11-05-03 80.80 81.25 80.48 504,800 80.88 68.98
11-05-02 81.51 81.96 81.43 401,000 81.77 69.74
11-04-29 81.21 81.52 81.15 271,000 81.37 69.40
11-04-28 80.52 81.35 80.52 342,400 81.20 69.25
11-04-27 80.22 81.32 80.09 621,300 81.16 69.22
11-04-26 79.18 79.58 78.91 399,100 79.27 67.61
11-04-25 79.29 79.35 79.01 155,500 79.18 67.53
Date Open High Low Vol Cls adjCls
11-04-21 79.72 79.85 79.27 271,300 79.41 67.73
11-04-20 79.58 79.74 78.97 301,500 79.01 67.39
11-04-19 78.23 78.71 78.15 275,100 78.54 66.99
11-04-18 77.12 77.40 76.49 553,300 77.16 65.81
11-04-15 78.40 79.11 78.26 303,400 78.83 67.23
11-04-14 78.13 78.48 77.84 421,200 78.27 66.76
11-04-13 78.15 78.40 77.66 337,200 77.82 66.37
11-04-12 77.79 77.83 76.96 721,100 77.09 65.75
11-04-11 78.29 78.45 77.77 251,900 77.97 66.50
Date Open High Low Vol Cls adjCls
11-04-08 78.76 78.76 78.26 276,400 78.50 66.95
11-04-07 78.23 78.97 78.03 325,800 78.39 66.86
11-04-06 78.40 78.83 78.11 396,200 78.44 66.90
11-04-05 77.62 78.30 77.46 446,500 78.17 66.67
11-04-04 77.21 77.27 76.66 315,700 76.75 65.46
11-04-01 76.67 77.29 76.45 379,000 76.89 65.58
11-03-31 76.46 76.79 76.10 382,700 76.22 65.01
11-03-30 75.40 75.87 75.01 528,600 75.70 64.56
11-03-29 74.02 74.80 73.92 458,300 74.69 63.70
Date Open High Low Vol Cls adjCls
11-03-28 74.73 74.93 74.52 720,300 74.60 63.63
11-03-25 74.64 75.33 74.55 380,900 75.00 63.97
11-03-24 74.40 75.10 74.28 399,000 74.70 63.71
11-03-23 74.00 74.86 73.91 740,100 74.53 63.57
11-03-22 74.68 74.93 74.48 752,600 74.70 63.71
11-03-21 74.87 75.23 74.60 564,500 75.04 64.00
11-03-18 74.27 74.31 73.64 507,700 73.88 63.01
11-03-17 73.20 73.82 72.93 548,900 73.23 62.46
11-03-16 73.43 73.58 71.25 1,569,900 71.76 61.20
Date Open High Low Vol Cls adjCls
11-03-15 73.19 74.00 73.00 1,094,900 73.83 62.97
11-03-14 75.48 76.18 75.44 663,500 76.13 64.93
11-03-11 75.36 76.39 75.36 470,200 76.09 64.90
11-03-10 76.17 76.71 76.03 706,500 76.38 65.14
11-03-09 77.60 77.91 77.33 374,900 77.86 66.41
11-03-08 76.89 78.11 76.62 570,600 77.92 66.46
11-03-07 77.77 78.07 77.28 781,800 77.53 66.12
11-03-04 77.95 78.23 77.33 579,700 78.15 66.65
11-03-03 77.71 78.08 77.22 573,400 77.98 66.51
Date Open High Low Vol Cls adjCls
11-03-02 77.56 77.94 77.00 397,900 77.15 65.80
11-03-01 79.18 79.32 78.45 603,300 78.49 66.09
11-02-28 78.36 78.73 78.09 463,200 78.26 65.90
11-02-25 77.57 77.80 77.32 267,900 77.77 65.49
11-02-24 77.05 77.31 76.74 413,900 77.10 64.92
11-02-23 77.82 78.06 76.55 681,000 76.58 64.49
11-02-22 76.92 77.76 76.80 476,700 77.11 64.93
11-02-18 77.71 78.21 77.60 397,200 78.06 65.73
11-02-17 76.67 77.25 76.59 322,800 77.15 64.97
Date Open High Low Vol Cls adjCls
11-02-16 77.28 77.41 76.72 341,900 77.31 65.10
11-02-15 77.40 77.54 76.85 615,200 77.06 64.89
11-02-14 76.35 76.66 76.27 647,300 76.37 64.31
11-02-11 77.31 77.35 76.73 776,500 77.23 65.03
11-02-10 76.93 77.10 76.20 1,581,400 76.69 64.58
11-02-09 80.47 80.79 80.30 941,500 80.74 67.99
11-02-08 80.22 80.66 80.06 635,300 80.52 67.80
11-02-07 79.67 80.40 79.58 614,600 80.13 67.47
11-02-04 79.12 79.50 79.05 590,500 79.38 66.84
Date Open High Low Vol Cls adjCls
11-02-03 78.79 78.89 78.17 698,200 78.68 66.25
11-02-02 78.31 78.39 77.79 2,112,500 78.16 65.82
11-02-01 78.12 78.31 77.32 1,914,200 77.45 65.22
11-01-31 77.00 77.83 76.71 804,900 76.80 64.67
11-01-28 77.82 78.15 76.85 1,060,700 77.23 65.03
11-01-27 79.51 79.79 79.14 737,900 79.28 66.76
11-01-26 80.00 80.07 79.35 911,400 79.74 67.15
11-01-25 77.84 78.71 77.68 962,600 78.69 66.26
11-01-24 77.96 78.73 77.71 851,800 78.73 66.30
Date Open High Low Vol Cls adjCls
11-01-21 76.70 77.38 76.58 570,500 77.23 65.03
11-01-20 76.94 77.04 75.85 794,300 76.71 64.59
11-01-19 79.47 79.64 78.18 659,700 78.44 66.05
11-01-18 80.53 80.72 79.65 946,600 79.88 67.26
11-01-14 76.93 78.24 76.93 840,500 78.24 65.88
11-01-13 76.98 77.69 76.83 919,600 77.23 65.03
11-01-12 76.65 76.65 75.40 914,300 75.86 63.88
11-01-11 76.90 77.25 76.55 661,200 76.87 64.73
11-01-10 75.87 75.89 75.04 329,300 75.21 63.33
Date Open High Low Vol Cls adjCls
11-01-07 76.22 76.26 75.47 620,900 75.84 63.86
11-01-06 76.70 76.72 75.59 667,800 75.79 63.82
11-01-05 74.11 74.82 74.01 792,000 74.65 62.86
11-01-04 75.12 75.18 74.44 650,600 74.83 63.01
11-01-03 74.61 74.72 74.22 275,100 74.37 62.62
10-12-31 73.89 74.48 73.80 198,300 74.33 62.59
10-12-30 74.21 74.35 73.70 427,700 73.87 62.20
10-12-29 74.54 74.88 74.50 673,500 74.73 62.93
10-12-28 74.79 74.79 74.06 241,000 74.33 62.59
Date Open High Low Vol Cls adjCls
10-12-27 74.97 74.97 74.05 203,800 74.53 62.76
10-12-23 74.67 74.95 74.61 206,400 74.86 63.04
10-12-22 74.00 74.87 73.89 481,900 74.66 62.87
10-12-21 74.17 74.45 74.05 350,300 74.45 62.69
10-12-20 74.47 74.47 73.57 454,900 74.32 62.58
10-12-17 73.66 73.72 73.06 322,900 73.22 61.66
10-12-16 73.99 74.09 73.41 428,500 73.86 62.20
10-12-15 72.75 73.30 72.75 421,600 72.84 61.34
10-12-14 73.75 73.96 73.54 586,000 73.85 62.19
Date Open High Low Vol Cls adjCls
10-12-13 73.95 74.43 73.94 1,148,500 74.08 62.38
10-12-10 74.40 74.43 73.51 516,600 74.24 62.51
10-12-09 73.26 73.62 73.09 893,800 73.50 61.89
10-12-08 73.21 73.56 72.73 776,100 72.95 61.43
10-12-07 72.40 72.61 72.00 364,900 72.10 60.71
10-12-06 71.82 72.09 71.63 468,800 71.92 60.56
10-12-03 72.21 72.68 71.93 498,400 72.67 61.19
10-12-02 71.36 72.35 71.29 993,200 72.08 60.70
10-12-01 71.42 72.08 71.20 799,500 71.81 60.47
Date Open High Low Vol Cls adjCls
10-11-30 71.20 72.09 71.11 744,800 71.66 60.34
10-11-29 72.39 72.52 71.55 642,100 72.25 60.84
10-11-26 73.42 73.91 73.38 189,000 73.60 61.98
10-11-24 74.08 74.55 73.98 567,400 74.39 62.64
10-11-23 74.70 74.72 73.54 642,500 73.78 62.13
10-11-22 75.55 75.97 75.03 451,800 75.82 63.85
10-11-19 75.77 76.10 75.31 516,900 76.09 64.07
10-11-18 75.84 76.37 75.67 612,000 76.12 64.10
10-11-17 74.04 74.33 73.77 347,800 73.87 62.20
Date Open High Low Vol Cls adjCls
10-11-16 74.41 74.61 73.18 515,800 73.48 61.88
10-11-15 74.78 75.17 74.57 452,200 74.66 62.87
10-11-12 74.40 74.78 74.05 404,800 74.38 62.63
10-11-11 74.37 74.53 74.02 499,000 74.21 62.49
10-11-10 74.14 74.42 73.32 383,900 74.30 62.57
10-11-09 74.85 75.07 73.63 498,700 73.83 62.17
10-11-08 74.63 75.13 74.58 308,100 74.93 63.10
10-11-05 75.65 75.73 74.95 745,200 75.28 63.39
10-11-04 76.07 76.25 75.73 648,100 75.93 63.94
Date Open High Low Vol Cls adjCls
10-11-03 75.23 75.33 74.16 760,900 74.81 62.99
10-11-02 75.07 75.10 74.48 593,700 74.56 62.78
10-11-01 74.23 74.40 73.88 771,700 74.15 62.44
10-10-29 74.22 74.23 73.54 430,700 74.00 62.31
10-10-28 73.90 74.15 73.51 630,500 73.80 62.14
10-10-27 73.69 73.79 72.44 701,200 72.96 61.44
10-10-26 74.50 74.58 73.71 1,138,600 74.02 62.33
10-10-25 75.15 75.25 74.14 873,300 74.20 62.48
10-10-22 74.54 74.60 73.62 425,700 73.74 62.09
Date Open High Low Vol Cls adjCls
10-10-21 75.37 75.37 73.95 1,118,200 74.26 62.53
10-10-20 72.90 73.80 72.83 839,100 73.16 61.61
10-10-19 72.77 73.63 72.50 626,800 72.76 61.27
10-10-18 71.99 72.56 71.88 282,200 72.40 60.97
10-10-15 72.66 72.75 71.61 438,800 72.12 60.73
10-10-14 72.68 73.02 72.40 629,700 72.61 61.14
10-10-13 71.94 72.57 71.73 499,000 72.18 60.78
10-10-12 71.66 71.72 70.65 441,700 70.99 59.78
10-10-11 70.85 71.20 70.73 248,200 70.94 59.74
Date Open High Low Vol Cls adjCls
10-10-08 70.45 70.89 70.25 266,300 70.80 59.62
10-10-07 71.06 71.06 70.19 332,900 70.35 59.24
10-10-06 70.26 70.50 69.94 297,400 70.11 59.04
10-10-05 69.63 70.46 69.59 278,400 70.23 59.14
10-10-04 69.74 69.84 69.02 288,300 69.33 58.38
10-10-01 70.17 70.44 69.67 504,500 70.09 59.02
10-09-30 70.13 70.13 68.94 410,200 69.01 58.11
10-09-29 69.61 69.83 69.21 488,100 69.28 58.34
10-09-28 69.19 69.50 68.63 628,700 69.16 58.24
Date Open High Low Vol Cls adjCls
10-09-27 70.25 70.32 69.73 487,300 69.80 58.78
10-09-24 69.28 70.00 69.28 369,700 69.60 58.61
10-09-23 68.36 69.03 68.16 373,000 68.65 57.81
10-09-22 68.56 68.90 68.39 409,900 68.57 57.74
10-09-21 69.33 69.34 68.11 526,700 68.28 57.50
10-09-20 67.37 68.37 67.33 271,900 68.32 57.53
10-09-17 67.60 67.93 67.14 273,300 67.25 56.63
10-09-16 67.85 68.00 67.47 334,600 67.89 57.17
10-09-15 67.63 68.50 67.48 422,000 68.37 57.57
Date Open High Low Vol Cls adjCls
10-09-14 67.31 68.14 67.17 376,200 67.92 57.19
10-09-13 67.80 67.80 67.12 547,700 67.31 56.68
10-09-10 67.56 67.87 67.39 426,100 67.79 57.08
10-09-09 67.89 67.89 67.50 278,500 67.66 56.97
10-09-08 67.29 67.58 67.07 375,000 67.17 56.56
10-09-07 67.83 68.12 67.53 486,200 67.83 55.88
10-09-03 68.00 68.14 67.62 260,200 68.09 56.10
10-09-02 67.25 67.72 67.10 305,000 67.68 55.76
10-09-01 66.98 68.02 66.80 575,400 67.54 55.65
Date Open High Low Vol Cls adjCls
10-08-31 65.16 65.79 64.86 1,492,600 65.50 53.96
10-08-30 66.00 66.11 65.26 292,200 65.31 53.81
10-08-27 65.94 66.19 64.79 512,800 66.11 54.47
10-08-26 65.49 66.00 65.21 700,200 65.26 53.77
10-08-25 65.72 66.58 65.58 493,300 66.37 54.68
10-08-24 66.15 66.99 65.90 846,300 66.58 54.85
10-08-23 66.99 67.74 66.95 486,200 67.26 55.41
10-08-20 67.20 67.40 66.93 256,100 67.27 55.42
10-08-19 68.09 68.35 67.63 430,500 67.93 55.97
Date Open High Low Vol Cls adjCls
10-08-18 68.92 68.93 68.33 290,400 68.60 56.52
10-08-17 69.00 69.32 68.33 380,400 69.00 56.85
10-08-16 69.10 69.83 68.88 253,800 69.49 57.25
10-08-13 68.99 69.55 68.97 352,000 69.10 56.93
10-08-12 69.29 69.54 69.00 438,700 69.15 56.97
10-08-11 69.09 69.13 68.62 427,800 68.77 56.66
10-08-10 69.30 70.66 68.82 377,800 70.36 57.97
10-08-09 69.98 70.77 69.90 240,700 70.50 58.08
10-08-06 68.61 69.73 68.58 472,600 69.73 57.45
Date Open High Low Vol Cls adjCls
10-08-05 70.58 70.79 69.85 345,800 70.49 58.08
10-08-04 71.23 71.66 71.07 364,800 71.59 58.98
10-08-03 70.98 71.39 70.51 413,500 71.19 58.65
10-08-02 71.15 71.74 71.07 544,100 71.30 58.74
10-07-30 69.35 70.00 69.09 356,600 69.88 57.57
10-07-29 69.48 69.71 68.77 500,200 69.10 56.93
10-07-28 69.72 69.83 69.29 584,300 69.36 57.15
10-07-27 70.84 71.08 70.49 337,100 70.90 58.41
10-07-26 70.90 71.00 70.40 510,900 70.88 58.40
Date Open High Low Vol Cls adjCls
10-07-23 69.17 70.33 69.01 689,600 70.33 57.94
10-07-22 67.95 68.94 67.89 1,156,100 68.62 56.54
10-07-21 67.86 67.89 67.10 472,900 67.27 55.42
10-07-20 66.82 68.00 66.75 257,100 68.00 56.02
10-07-19 67.95 68.26 67.45 279,100 67.82 55.88
10-07-16 69.05 69.11 67.87 386,100 68.00 56.02
10-07-15 68.73 68.98 68.09 386,800 68.93 56.79
10-07-14 67.76 68.85 67.60 757,700 68.39 56.35
10-07-13 67.55 67.64 67.24 486,800 67.61 55.70
Date Open High Low Vol Cls adjCls
10-07-12 66.28 66.54 66.10 307,500 66.32 54.64
10-07-09 65.73 66.22 65.73 205,400 66.22 54.56
10-07-08 65.70 66.16 65.44 271,800 66.13 54.48
10-07-07 63.63 65.48 63.63 398,800 65.41 53.89
10-07-06 64.04 64.32 63.14 394,100 63.53 52.34
10-07-02 63.45 63.68 62.80 350,600 63.05 51.95
10-07-01 63.29 63.81 62.66 617,700 63.76 52.53
10-06-30 63.25 63.72 62.60 477,100 62.74 51.69
10-06-29 64.22 64.36 63.45 478,800 63.76 52.53
Date Open High Low Vol Cls adjCls
10-06-28 64.35 64.73 64.15 312,500 64.47 53.12
10-06-25 64.44 64.58 64.00 307,300 64.43 53.08
10-06-24 64.77 64.90 64.21 365,300 64.31 52.98
10-06-23 65.46 65.54 64.86 553,900 65.08 53.62
10-06-22 65.87 66.20 65.51 740,500 65.56 54.01
10-06-21 66.07 66.29 65.18 438,800 65.43 53.91
10-06-18 66.14 66.26 65.76 289,700 65.89 54.29
10-06-17 66.69 66.75 66.03 542,600 66.42 54.72
10-06-16 66.04 66.60 65.98 472,200 66.49 54.78
Date Open High Low Vol Cls adjCls
10-06-15 65.95 66.14 65.53 337,400 66.08 54.44
10-06-14 65.86 66.33 65.41 673,000 65.68 54.11
10-06-11 64.31 64.71 64.04 494,200 64.67 53.28
10-06-10 64.59 64.88 64.31 666,600 64.72 53.32
10-06-09 63.15 64.08 62.88 946,500 63.18 52.05
10-06-08 61.34 62.18 61.00 728,300 62.07 51.14
10-06-07 61.87 62.21 61.19 661,400 61.21 50.43
10-06-04 62.46 62.73 61.70 722,800 61.92 51.02
10-06-03 63.68 63.76 62.95 632,600 63.54 52.35
Date Open High Low Vol Cls adjCls
10-06-02 62.38 63.26 61.96 636,600 63.25 52.11
10-06-01 61.80 62.75 61.61 979,300 61.78 50.90
10-05-28 61.67 61.87 61.00 738,200 61.28 50.49
10-05-27 60.27 61.50 60.14 834,100 61.49 50.66
10-05-26 59.73 60.31 59.07 1,196,000 59.22 48.79
10-05-25 59.42 60.01 58.90 1,233,400 60.01 49.44
10-05-24 60.43 61.36 60.36 663,200 60.51 49.85
10-05-21 59.56 61.18 59.44 1,182,700 61.14 50.37
10-05-20 61.23 61.73 60.63 1,309,800 60.69 50.00
Date Open High Low Vol Cls adjCls
10-05-19 62.86 63.27 62.14 678,800 62.95 51.86
10-05-18 64.80 64.87 62.97 531,100 63.17 52.05
10-05-17 63.90 64.16 62.91 792,500 63.98 52.71
10-05-14 64.54 64.56 63.33 1,264,900 63.81 52.57
10-05-13 65.08 65.54 64.82 427,500 65.02 53.57
10-05-12 65.11 65.58 64.89 511,700 65.46 53.93
10-05-11 64.67 65.88 64.09 835,300 65.13 53.66
10-05-10 65.49 65.99 64.61 951,600 64.89 53.46
10-05-07 62.79 63.42 61.61 1,307,300 62.47 51.47
Date Open High Low Vol Cls adjCls
10-05-06 65.63 65.99 55.90 1,428,400 62.98 51.89
10-05-05 65.47 66.10 65.06 961,200 65.44 53.92
10-05-04 67.95 68.00 66.85 626,500 67.11 55.29
10-05-03 68.25 68.61 67.72 468,900 67.81 55.87
10-04-30 68.66 69.00 68.10 602,400 68.14 56.14
10-04-29 68.93 69.38 68.75 700,500 69.03 56.87
10-04-28 67.45 67.79 66.96 617,100 67.21 55.37
10-04-27 68.98 69.30 67.33 863,200 67.42 55.55
10-04-26 70.35 70.61 69.66 565,200 69.70 57.43
Date Open High Low Vol Cls adjCls
10-04-23 70.16 70.33 69.76 545,200 70.23 57.86
10-04-22 70.03 70.31 69.44 482,400 70.28 57.90
10-04-21 70.60 70.65 69.86 766,200 70.06 57.72
10-04-20 70.73 70.88 70.50 359,000 70.82 58.35
10-04-19 69.77 70.57 69.73 438,800 70.49 58.08
10-04-16 71.34 71.52 70.48 558,500 70.89 58.41
10-04-15 70.85 71.49 70.80 375,800 71.29 58.74
10-04-14 71.91 71.99 71.63 409,100 71.99 59.31
10-04-13 71.74 71.87 71.18 861,500 71.59 58.98
Date Open High Low Vol Cls adjCls
10-04-12 70.39 70.65 70.18 300,700 70.27 57.89
10-04-09 69.87 70.38 69.87 635,900 70.38 57.99
10-04-08 68.11 69.11 68.00 430,400 69.03 56.87
10-04-07 68.32 68.60 68.11 415,200 68.29 56.26
10-04-06 68.49 68.93 68.28 378,700 68.79 56.68
10-04-05 68.82 68.88 68.53 346,300 68.61 56.53
10-04-01 68.50 68.81 68.37 566,900 68.66 56.57
10-03-31 67.49 67.63 67.00 628,400 67.45 55.57
10-03-30 67.12 67.44 66.90 422,400 67.18 55.35
Date Open High Low Vol Cls adjCls
10-03-29 66.37 66.91 66.23 528,400 66.43 54.73
10-03-26 66.38 66.76 66.26 471,800 66.47 54.76
10-03-25 66.55 66.82 66.28 560,000 66.28 54.61
10-03-24 66.25 66.70 65.90 471,200 66.04 54.41
10-03-23 66.28 66.95 66.15 549,600 66.85 55.08
10-03-22 65.75 66.77 65.68 423,300 66.56 54.84
10-03-19 66.06 66.59 65.74 686,300 66.06 54.43
10-03-18 66.74 66.94 66.42 552,400 66.81 55.04
10-03-17 67.64 67.64 66.75 626,500 66.97 55.18
Date Open High Low Vol Cls adjCls
10-03-16 66.62 67.34 66.55 458,400 67.28 55.43
10-03-15 66.09 66.41 65.94 330,400 66.37 54.68
10-03-12 66.39 66.53 66.15 370,000 66.38 54.69
10-03-11 65.84 65.92 65.20 294,000 65.79 54.20
10-03-10 65.45 65.92 65.37 512,600 65.71 54.14
10-03-09 65.29 65.75 65.25 854,600 65.34 53.83
10-03-08 65.80 65.97 65.31 638,800 65.71 54.14
10-03-05 65.13 65.94 65.05 433,700 65.78 54.20
10-03-04 65.50 65.68 64.84 430,800 65.20 53.72
Date Open High Low Vol Cls adjCls
10-03-03 65.08 65.59 65.03 538,600 65.32 53.82
10-03-02 65.64 65.85 65.32 833,400 65.51 53.22
10-03-01 65.31 65.93 65.06 774,700 65.69 53.36
10-02-26 64.42 65.48 64.34 1,245,900 65.28 53.03
10-02-25 64.75 65.23 64.37 1,216,800 65.14 52.92
10-02-24 65.69 66.17 65.52 621,300 65.60 53.29
10-02-23 65.79 65.87 65.33 325,900 65.44 53.16
10-02-22 65.96 66.11 65.70 370,700 65.86 53.50
10-02-19 65.86 66.53 65.81 396,100 66.25 53.82
Date Open High Low Vol Cls adjCls
10-02-18 65.97 66.75 65.92 335,100 66.54 54.06
10-02-17 66.00 66.42 65.92 397,400 66.19 53.77
10-02-16 64.92 65.67 64.70 421,700 65.65 53.33
10-02-12 64.94 64.94 64.25 979,800 64.44 52.35
10-02-11 62.75 64.28 62.68 760,300 64.08 52.06
10-02-10 63.82 64.42 63.66 591,300 64.05 52.03
10-02-09 63.40 64.31 63.05 856,100 63.90 51.91
10-02-08 62.94 63.44 62.81 1,095,800 62.87 51.07
10-02-05 63.10 63.42 62.30 1,460,900 63.35 51.46
Date Open High Low Vol Cls adjCls
10-02-04 65.74 65.75 64.13 1,074,300 64.22 52.17
10-02-03 67.19 67.40 66.52 724,700 67.07 54.49
10-02-02 67.56 68.19 67.35 266,900 68.09 55.31
10-02-01 67.05 67.63 66.93 666,900 67.46 54.80
10-01-29 67.76 68.01 67.04 1,268,000 67.19 54.58
10-01-28 68.75 68.78 67.87 899,300 67.99 55.23
10-01-27 68.40 68.72 68.11 561,500 68.58 55.71
10-01-26 67.91 68.61 67.90 343,900 68.28 55.47
10-01-25 68.64 69.05 68.56 739,200 68.83 55.92
Date Open High Low Vol Cls adjCls
10-01-22 69.06 69.53 68.52 779,800 68.65 55.77
10-01-21 70.87 70.96 69.11 821,100 69.57 56.52
10-01-20 70.00 70.34 69.65 600,400 70.24 57.06
10-01-19 70.25 70.94 70.12 598,200 70.92 57.61
10-01-15 69.76 69.87 69.09 671,300 69.54 56.49
10-01-14 70.03 70.24 69.84 391,000 70.00 56.87
10-01-13 69.13 69.32 68.82 445,300 69.13 56.16
10-01-12 67.91 68.56 67.91 953,600 68.38 55.55
10-01-11 69.05 69.05 68.53 793,800 68.74 55.84
Date Open High Low Vol Cls adjCls
10-01-08 68.48 68.55 68.08 855,900 68.37 55.54
10-01-07 68.14 68.42 67.91 386,700 68.42 55.58
10-01-06 68.06 68.27 67.93 1,094,600 68.02 55.26
10-01-05 68.46 68.65 68.03 1,527,000 68.19 55.40
10-01-04 69.99 70.10 69.33 620,000 69.47 56.44
09-12-31 69.73 69.97 69.38 214,600 69.41 56.39
09-12-30 69.50 69.67 69.18 307,400 69.66 56.59
09-12-29 69.61 69.70 69.11 250,000 69.22 56.23
09-12-28 69.38 69.58 69.01 230,700 69.42 56.39
Date Open High Low Vol Cls adjCls
09-12-24 68.43 69.47 68.20 215,500 69.32 56.31
09-12-23 68.17 68.90 68.09 650,000 68.69 55.80
09-12-22 68.38 68.61 68.00 694,600 68.44 55.60
09-12-21 68.10 68.63 68.03 499,800 68.04 55.27
09-12-18 68.37 68.48 67.86 1,406,900 68.19 55.40
09-12-17 67.50 67.87 67.39 1,110,200 67.68 54.98
09-12-16 68.98 69.18 68.66 923,300 68.88 55.96
09-12-15 67.94 69.48 67.94 951,900 68.52 55.66
09-12-14 68.33 68.70 68.21 355,700 68.46 55.61
Date Open High Low Vol Cls adjCls
09-12-11 68.48 68.64 68.07 329,300 68.45 55.61
09-12-10 67.85 68.00 67.58 348,500 67.85 55.12
09-12-09 67.60 67.67 66.51 827,100 67.00 54.43
09-12-08 68.12 68.29 67.52 524,500 67.76 55.05
09-12-07 69.53 70.00 69.46 391,900 69.60 56.54
09-12-04 69.62 70.00 69.07 400,700 69.37 56.35
09-12-03 69.31 69.50 68.55 260,300 68.58 55.71
09-12-02 69.29 69.55 68.89 257,700 69.20 56.22
09-12-01 68.52 69.24 68.50 507,400 69.02 56.07
Date Open High Low Vol Cls adjCls
09-11-30 67.50 67.81 66.95 343,400 67.61 54.92
09-11-27 67.02 68.35 66.96 286,600 68.09 55.31
09-11-25 69.73 69.73 69.03 331,700 69.29 56.29
09-11-24 69.23 69.27 68.68 464,400 68.93 56.00
09-11-23 68.96 69.48 68.75 522,900 68.81 55.90
09-11-20 67.33 68.08 67.22 399,200 67.95 55.20
09-11-19 68.56 68.56 67.61 325,900 68.27 55.46
09-11-18 69.52 69.54 68.61 491,800 68.93 56.00
09-11-17 69.25 69.48 68.94 689,000 69.35 56.34
Date Open High Low Vol Cls adjCls
09-11-16 68.31 68.60 67.97 425,400 68.45 55.61
09-11-13 67.25 67.92 66.90 524,000 67.69 54.99
09-11-12 67.59 67.59 66.85 403,400 67.00 54.43
09-11-11 67.88 68.28 67.35 708,000 67.44 54.79
09-11-10 68.85 69.09 68.35 631,100 68.53 55.67
09-11-09 67.73 68.13 67.37 530,600 67.68 54.98
09-11-06 66.41 66.98 66.33 939,700 66.58 54.09
09-11-05 65.98 66.59 65.72 580,300 66.44 53.97
09-11-04 65.58 65.93 65.10 653,000 65.20 52.97
Date Open High Low Vol Cls adjCls
09-11-03 64.61 65.80 64.61 669,700 65.58 53.28
09-11-02 65.79 66.70 65.37 839,300 66.00 53.62
09-10-30 66.14 66.45 64.81 913,700 65.02 52.82
09-10-29 64.18 65.42 64.12 877,300 65.26 53.02
09-10-28 63.31 63.70 63.00 830,200 63.09 51.25
09-10-27 63.22 63.36 62.39 549,000 62.53 50.80
09-10-26 62.79 63.40 62.10 648,600 62.45 50.73
09-10-23 63.62 63.81 62.74 785,400 63.08 51.24
09-10-22 64.38 64.84 63.95 520,000 64.64 52.51
Date Open High Low Vol Cls adjCls
09-10-21 65.20 65.50 64.40 946,000 64.43 52.34
09-10-20 65.19 65.22 64.14 924,400 64.27 52.21
09-10-19 63.95 64.00 63.31 631,400 63.35 51.46
09-10-16 62.52 62.90 62.19 946,200 62.69 50.93
09-10-15 62.54 62.71 62.32 1,343,300 62.43 50.72
09-10-14 61.52 61.75 60.62 1,678,900 61.68 50.11
09-10-13 62.14 62.45 61.77 494,300 62.13 50.47
09-10-12 61.79 61.84 61.45 412,200 61.54 49.99
09-10-09 61.31 61.75 61.24 681,500 61.69 50.12
Date Open High Low Vol Cls adjCls
09-10-08 61.66 61.94 61.49 699,700 61.75 50.16
09-10-07 60.99 61.29 60.81 664,100 61.22 49.73
09-10-06 60.99 61.46 60.84 612,100 61.29 49.79
09-10-05 60.25 60.71 60.05 610,200 60.71 49.32
09-10-02 60.00 61.00 60.00 1,185,000 60.79 49.38
09-10-01 61.45 61.61 60.91 774,000 61.19 49.71
09-09-30 61.57 61.79 60.71 488,700 61.49 49.95
09-09-29 61.88 61.99 61.30 344,200 61.74 50.16
09-09-28 61.63 61.98 61.51 801,100 61.74 50.16
Date Open High Low Vol Cls adjCls
09-09-25 62.18 62.38 61.51 418,500 61.71 50.13
09-09-24 62.83 62.93 61.87 549,200 62.30 50.61
09-09-23 64.26 64.42 63.24 671,400 63.27 51.40
09-09-22 64.38 64.40 63.87 557,200 64.16 52.12
09-09-21 63.16 64.11 63.14 617,700 64.08 52.06
09-09-18 64.50 64.74 64.35 777,500 64.44 52.35
09-09-17 64.43 64.90 64.00 728,300 64.24 52.19
09-09-16 62.51 63.61 62.51 785,000 63.49 51.58
09-09-15 62.55 62.84 62.15 550,600 62.75 50.98
Date Open High Low Vol Cls adjCls
09-09-14 62.32 63.33 62.32 558,100 63.13 51.29
09-09-11 63.32 63.49 62.81 825,600 62.88 51.08
09-09-10 62.96 63.28 62.34 1,096,800 63.22 51.36
09-09-09 63.10 63.48 62.82 1,026,900 62.99 51.17
09-09-08 64.12 64.49 63.91 1,292,100 64.25 51.02
09-09-04 62.62 63.36 62.46 875,100 63.30 50.27
09-09-03 62.22 62.63 62.04 1,005,700 62.59 49.70
09-09-02 62.06 63.31 62.04 935,300 62.87 49.93
09-09-01 62.14 62.91 61.77 1,044,200 61.98 49.22
Date Open High Low Vol Cls adjCls
09-08-31 61.66 62.17 61.58 592,700 62.04 49.27
09-08-28 62.48 62.55 61.76 845,500 62.18 49.38
09-08-27 61.76 62.29 61.16 1,606,300 62.17 49.37
09-08-26 64.18 64.94 63.95 921,100 64.29 51.05
09-08-25 63.36 63.92 63.19 1,109,600 63.50 50.43
09-08-24 63.12 63.45 62.67 418,700 62.84 49.90
09-08-21 63.85 64.29 63.49 683,000 63.81 50.67
09-08-20 61.45 62.28 61.35 548,000 62.17 49.37
09-08-19 61.50 62.71 61.50 419,400 62.43 49.58
Date Open High Low Vol Cls adjCls
09-08-18 61.38 62.22 61.36 424,300 62.03 49.26
09-08-17 60.50 60.86 60.22 440,200 60.68 48.19
09-08-14 62.42 62.42 61.42 306,700 61.95 49.19
09-08-13 61.88 61.88 61.11 537,300 61.74 49.03
09-08-12 61.07 62.22 61.06 491,100 61.73 49.02
09-08-11 61.86 62.17 61.67 511,300 61.84 49.11
09-08-10 61.66 62.00 61.00 415,400 61.35 48.72
09-08-07 62.34 62.43 61.49 373,300 61.72 49.01
09-08-06 62.42 62.50 61.31 366,300 61.66 48.96
Date Open High Low Vol Cls adjCls
09-08-05 63.00 63.01 61.89 393,400 62.39 49.54
09-08-04 63.02 63.03 62.44 573,400 62.96 50.00
09-08-03 62.81 63.29 62.55 381,100 62.99 50.02
09-07-31 62.03 62.65 61.71 492,600 62.38 49.54
09-07-30 61.14 61.98 61.06 528,800 61.43 48.78
09-07-29 60.40 60.78 59.77 592,800 60.34 47.92
09-07-28 59.37 59.85 58.92 395,800 59.71 47.42
09-07-27 59.49 59.91 58.91 516,300 59.86 47.53
09-07-24 59.89 60.38 59.57 463,200 60.04 47.68
Date Open High Low Vol Cls adjCls
09-07-23 59.66 60.84 59.66 595,900 60.41 47.97
09-07-22 59.42 59.94 59.42 804,400 59.56 47.30
09-07-21 59.55 59.66 59.10 856,500 59.61 47.34
09-07-20 58.66 58.80 58.11 437,900 58.70 46.61
09-07-17 57.36 58.04 57.31 516,700 57.95 46.02
09-07-16 57.70 58.31 57.64 1,041,900 58.16 46.18
09-07-15 58.32 59.25 58.03 1,341,300 59.09 46.92
09-07-14 56.70 56.86 56.23 710,600 56.42 44.80
09-07-13 56.24 56.88 55.83 648,500 56.79 45.10
Date Open High Low Vol Cls adjCls
09-07-10 56.08 56.60 56.00 666,600 56.48 44.85
09-07-09 57.08 57.14 56.59 1,130,800 56.76 45.07
09-07-08 57.16 57.42 56.04 1,268,800 56.56 44.91
09-07-07 58.36 58.36 57.38 886,600 57.44 45.61
09-07-06 58.06 59.11 57.99 674,800 58.91 46.78
09-07-02 59.56 59.56 58.69 796,400 58.96 46.82
09-07-01 58.09 59.37 58.08 902,900 58.97 46.83
09-06-30 57.88 58.00 56.97 858,900 57.25 45.46
09-06-29 58.98 59.39 58.47 494,500 58.84 46.72
Date Open High Low Vol Cls adjCls
09-06-26 57.87 58.34 57.38 416,600 58.18 46.20
09-06-25 56.62 58.16 56.43 572,100 57.93 46.00
09-06-24 57.79 58.21 56.96 616,800 57.25 45.46
09-06-23 57.18 57.43 56.56 737,400 57.11 45.35
09-06-22 57.23 57.58 56.64 770,100 56.67 45.00
09-06-19 58.20 58.70 57.92 951,600 58.30 46.30
09-06-18 55.26 56.27 54.92 617,200 55.97 44.45
09-06-17 55.30 55.67 55.08 1,103,300 55.47 44.05
09-06-16 56.07 56.41 55.02 996,400 56.01 44.48
Date Open High Low Vol Cls adjCls
09-06-15 55.32 55.34 54.44 825,500 55.02 43.69
09-06-12 55.70 56.57 55.30 650,100 56.00 44.47
09-06-11 56.01 56.86 55.89 793,900 56.50 44.87
09-06-10 54.90 55.05 54.18 517,600 54.70 43.44
09-06-09 54.39 55.00 54.34 451,200 54.69 43.43
09-06-08 53.76 54.51 53.46 382,200 54.20 43.04
09-06-05 54.60 54.76 53.66 744,700 54.00 42.88
09-06-04 54.36 54.99 54.31 564,000 54.85 43.56
09-06-03 55.17 55.44 54.43 670,000 54.84 43.55
Date Open High Low Vol Cls adjCls
09-06-02 55.30 56.20 55.18 469,000 56.11 44.56
09-06-01 55.11 55.69 54.91 683,600 55.43 44.02
09-05-29 54.41 54.75 53.93 569,900 54.56 43.33
09-05-28 53.78 54.10 53.12 589,100 53.64 42.60
09-05-27 53.98 54.30 53.17 605,400 53.22 42.26
09-05-26 53.46 54.46 53.46 714,900 54.14 42.99
09-05-22 54.01 54.43 53.68 618,800 53.90 42.80
09-05-21 53.65 54.13 53.45 769,100 53.91 42.81
09-05-20 54.02 54.53 53.78 835,300 53.78 42.71
Date Open High Low Vol Cls adjCls
09-05-19 53.72 54.28 53.38 973,600 53.85 42.76
09-05-18 53.15 53.85 53.07 532,200 53.85 42.76
09-05-15 52.51 52.99 52.11 475,800 52.35 41.57
09-05-14 51.86 52.90 51.85 618,600 52.63 41.79
09-05-13 52.93 53.11 52.31 522,600 52.36 41.58
09-05-12 52.53 53.35 52.30 761,400 53.08 42.15
09-05-11 52.17 52.59 52.00 996,500 52.00 41.29
09-05-08 52.52 53.28 52.34 926,100 53.16 42.21
09-05-07 53.09 53.33 52.40 992,600 52.61 41.78
Date Open High Low Vol Cls adjCls
09-05-06 52.23 52.23 51.02 1,093,500 51.87 41.19
09-05-05 50.46 50.67 49.66 719,600 49.89 39.62
09-05-04 48.75 49.50 48.57 586,600 49.48 39.29
09-05-01 48.41 48.70 48.23 675,000 48.66 38.64
09-04-30 47.79 48.41 47.75 903,300 47.85 38.00
09-04-29 46.77 47.92 46.66 1,145,500 47.65 37.84
09-04-28 45.38 46.02 45.33 710,600 45.72 36.31
09-04-27 45.89 46.35 45.59 712,700 45.84 36.40
09-04-24 46.10 46.62 46.01 986,300 46.38 36.83
Date Open High Low Vol Cls adjCls
09-04-23 45.71 46.16 45.39 1,094,500 46.15 36.65
09-04-22 45.51 46.38 45.45 1,198,000 45.83 36.39
09-04-21 45.83 47.12 45.81 1,010,000 46.82 37.18
09-04-20 45.55 45.99 45.42 1,049,900 45.65 36.25
09-04-17 47.06 47.41 46.65 800,200 47.26 37.53
09-04-16 47.73 48.08 47.05 600,800 47.94 38.07
09-04-15 46.87 47.81 46.75 695,900 47.65 37.84
09-04-14 46.00 46.34 45.75 690,500 46.15 36.65
09-04-13 45.91 46.56 45.47 564,100 46.27 36.74
Date Open High Low Vol Cls adjCls
09-04-09 45.37 46.05 45.00 1,080,800 45.54 36.16
09-04-08 46.33 46.50 45.60 885,700 46.02 36.54
09-04-07 47.25 47.46 46.60 718,700 46.91 37.25
09-04-06 47.32 47.34 46.24 625,600 46.75 37.12
09-04-03 47.23 47.28 46.59 868,700 47.24 37.51
09-04-02 46.83 47.47 46.73 1,103,800 46.94 37.28
09-04-01 44.70 45.81 44.50 927,200 45.62 36.23
09-03-31 44.56 45.34 44.23 1,256,600 44.75 35.54
09-03-30 43.74 43.78 43.05 674,300 43.42 34.48
Date Open High Low Vol Cls adjCls
09-03-27 44.34 44.39 43.65 1,093,100 43.89 34.85
09-03-26 44.41 44.68 43.70 1,614,600 44.47 35.31
09-03-25 44.26 45.07 43.19 1,807,500 44.18 35.08
09-03-24 45.08 45.64 44.63 1,001,200 45.03 35.76
09-03-23 43.70 44.48 43.35 1,239,000 44.45 35.30
09-03-20 42.39 42.90 41.76 1,499,300 42.00 33.35
09-03-19 43.76 43.82 42.79 1,291,100 42.89 34.06
09-03-18 43.59 44.76 42.97 988,000 44.51 35.35
09-03-17 44.07 44.39 43.75 1,143,900 44.38 35.24
Date Open High Low Vol Cls adjCls
09-03-16 44.04 44.89 43.64 1,214,700 44.21 35.11
09-03-13 42.97 43.54 42.48 1,972,000 42.79 33.98
09-03-12 41.91 43.78 41.49 1,683,300 43.77 34.76
09-03-11 42.74 43.00 42.44 1,213,300 42.60 33.83
09-03-10 41.80 43.34 41.80 1,361,400 42.63 33.85
09-03-09 41.00 42.10 40.93 1,138,700 41.14 32.67
09-03-06 44.06 44.30 42.30 1,152,500 43.26 34.35
09-03-05 44.69 44.78 43.15 1,167,600 43.44 34.50
09-03-04 44.09 44.85 43.82 912,800 44.38 35.24
Date Open High Low Vol Cls adjCls
09-03-03 44.87 45.04 43.60 1,264,400 43.85 34.19
09-03-02 46.03 46.15 44.75 1,171,100 44.92 35.03
09-02-27 46.01 47.29 45.84 1,771,500 46.49 36.25
09-02-26 48.09 48.34 46.79 1,496,300 46.90 36.57
09-02-25 47.95 48.32 47.50 1,277,100 47.60 37.12
09-02-24 48.02 48.92 47.50 874,500 48.71 37.98
09-02-23 50.36 50.37 47.95 935,100 48.05 37.47
09-02-20 49.54 50.30 49.25 1,091,200 49.80 38.83
09-02-19 50.61 51.00 49.88 1,637,600 50.49 39.37
Date Open High Low Vol Cls adjCls
09-02-18 49.52 49.52 48.42 1,066,200 49.19 38.36
09-02-17 49.43 49.57 48.60 1,171,300 48.95 38.17
09-02-13 50.13 50.65 49.86 1,100,600 50.21 39.15
09-02-12 49.97 50.89 49.70 1,868,900 50.89 39.68
09-02-11 52.23 52.86 51.80 812,700 52.79 41.16
09-02-10 54.21 54.37 51.64 1,574,000 51.97 40.52
09-02-09 55.69 55.80 54.90 654,400 55.10 42.96
09-02-06 54.61 55.96 54.42 1,280,600 55.58 43.34
09-02-05 54.93 56.01 54.57 2,291,100 55.60 43.35
Date Open High Low Vol Cls adjCls
09-02-04 55.57 56.30 54.91 1,956,100 55.28 43.11
09-02-03 53.70 55.92 53.14 1,338,700 55.62 43.37
09-02-02 52.30 53.17 51.93 1,438,100 52.90 41.25
09-01-30 54.98 55.20 54.13 1,186,000 54.34 42.37
09-01-29 53.61 54.08 53.12 671,800 53.39 41.63
09-01-28 54.04 54.48 53.49 1,037,700 53.99 42.10
09-01-27 52.19 53.14 51.95 662,500 52.76 41.14
09-01-26 51.69 52.58 51.45 591,800 52.08 40.61
09-01-23 50.08 51.80 50.03 910,000 51.33 40.02
Date Open High Low Vol Cls adjCls
09-01-22 50.33 52.00 50.26 1,245,200 51.71 40.32
09-01-21 51.89 52.85 50.79 1,187,100 52.82 41.19
09-01-20 53.03 53.35 51.98 973,100 51.98 40.53
09-01-16 55.10 55.16 53.24 881,400 54.13 42.21
09-01-15 53.51 54.20 52.40 948,000 53.88 42.01
09-01-14 53.54 54.13 53.00 982,000 53.46 41.69
09-01-13 54.46 55.35 54.16 957,400 54.61 42.58
09-01-12 55.70 56.19 55.41 1,094,200 55.65 43.39
09-01-09 57.66 57.66 56.41 702,500 56.54 44.09
Date Open High Low Vol Cls adjCls
09-01-08 57.86 58.10 56.80 676,300 57.97 45.20
09-01-07 57.82 58.13 57.05 566,100 57.41 44.77
09-01-06 56.42 57.98 56.22 1,086,300 57.57 44.89
09-01-05 57.25 58.64 57.19 720,800 58.44 45.57
09-01-02 56.35 57.79 56.15 509,200 57.48 44.82
08-12-31 55.99 57.14 55.68 808,900 56.74 44.24
08-12-30 54.63 55.70 54.63 848,100 55.65 43.39
08-12-29 55.75 55.80 54.81 654,600 55.25 43.08
08-12-26 56.69 56.69 55.35 426,800 55.70 43.43
Date Open High Low Vol Cls adjCls
08-12-24 56.74 56.74 55.15 325,100 55.48 43.26
08-12-23 57.55 57.55 55.72 883,100 55.97 43.64
08-12-22 56.22 56.35 55.04 1,048,000 55.64 43.39
08-12-19 56.36 57.56 56.20 738,900 56.47 44.03
08-12-18 57.41 58.26 55.77 1,039,900 56.20 43.82
08-12-17 57.91 58.46 56.87 749,200 58.10 45.30
08-12-16 57.31 59.49 56.97 761,200 59.27 46.22
08-12-15 56.87 57.15 56.20 615,300 56.74 44.24
08-12-12 55.93 56.68 55.12 875,100 56.47 44.03
Date Open High Low Vol Cls adjCls
08-12-11 56.04 56.79 55.09 743,900 55.57 43.33
08-12-10 56.45 56.79 55.42 706,100 56.22 43.84
08-12-09 55.77 57.09 55.25 877,500 55.83 43.53
08-12-08 55.71 56.54 54.75 1,177,900 55.76 43.48
08-12-05 53.17 53.84 51.16 1,238,500 53.66 41.84
08-12-04 53.80 54.54 52.51 679,400 53.02 41.34
08-12-03 51.52 53.85 51.35 1,166,000 53.70 41.87
08-12-02 52.59 53.23 51.70 1,047,900 53.03 41.35
08-12-01 54.83 54.84 52.17 1,392,600 52.23 40.73
Date Open High Low Vol Cls adjCls
08-11-28 55.85 56.50 55.30 371,900 56.37 43.95
08-11-26 53.90 56.33 53.82 814,400 56.16 43.79
08-11-25 56.15 56.33 54.06 1,178,500 55.21 43.05
08-11-24 53.57 55.97 53.05 1,347,500 55.35 43.16
08-11-21 52.37 52.45 49.15 1,638,600 51.96 40.52
08-11-20 52.08 52.74 50.03 1,754,400 50.25 39.18
08-11-19 56.32 57.10 53.86 919,000 53.86 42.00
08-11-18 54.84 56.45 54.58 918,700 55.75 43.47
08-11-17 55.55 56.33 54.73 1,104,800 55.05 42.93
Date Open High Low Vol Cls adjCls
08-11-14 54.76 56.37 54.12 1,114,800 54.51 42.50
08-11-13 53.56 56.29 52.12 1,378,000 56.22 43.84
08-11-12 55.63 56.18 53.65 1,407,500 53.68 41.86
08-11-11 57.75 58.44 56.78 1,193,600 57.40 44.76
08-11-10 60.38 60.74 59.07 740,200 59.78 46.61
08-11-07 58.25 58.98 57.71 2,735,900 58.86 45.90
08-11-06 60.09 60.44 56.82 1,949,000 57.16 44.57
08-11-05 62.29 63.45 60.44 1,068,100 60.60 47.25
08-11-04 62.59 63.99 62.19 823,200 63.66 49.64
Date Open High Low Vol Cls adjCls
08-11-03 62.36 63.42 61.64 543,200 63.09 49.19
08-10-31 60.35 62.89 60.25 635,200 62.19 48.49
08-10-30 62.37 63.00 60.46 939,800 62.34 48.61
08-10-29 59.91 62.05 59.56 1,096,500 60.55 47.21
08-10-28 58.26 60.00 55.34 1,396,700 59.93 46.73
08-10-27 54.32 57.25 54.32 1,144,000 55.34 43.15
08-10-24 51.77 57.64 51.77 2,030,700 56.86 44.34
08-10-23 55.34 57.28 54.51 2,121,000 56.31 43.91
08-10-22 58.87 59.22 56.17 1,494,900 57.33 44.70
Date Open High Low Vol Cls adjCls
08-10-21 61.67 62.90 60.94 922,800 61.04 47.60
08-10-20 60.85 63.33 60.14 1,223,900 63.27 49.34
08-10-17 56.72 60.85 56.72 1,239,700 59.06 46.05
08-10-16 59.29 59.73 56.57 1,967,600 59.04 46.04
08-10-15 61.44 61.61 57.57 1,549,400 57.65 44.95
08-10-14 62.95 63.80 61.30 1,775,800 62.40 48.66
08-10-13 58.56 63.09 58.29 2,113,400 63.09 49.19
08-10-10 56.17 58.15 53.37 3,542,400 56.79 44.28
08-10-09 61.59 61.59 56.38 2,102,900 57.03 44.47
Date Open High Low Vol Cls adjCls
08-10-08 61.11 62.24 58.90 2,397,000 59.30 46.24
08-10-07 64.92 65.24 60.50 1,876,300 61.05 47.60
08-10-06 61.44 61.67 57.67 3,238,000 60.99 47.56
08-10-03 65.26 66.68 64.44 1,544,200 64.96 50.65
08-10-02 67.49 68.28 67.20 1,819,100 67.77 52.84
08-10-01 67.77 70.55 67.50 1,804,300 70.10 54.66
08-09-30 68.69 69.35 67.36 1,262,200 68.86 53.69
08-09-29 71.50 71.50 67.00 1,711,200 67.59 52.70
08-09-26 73.14 73.64 72.50 630,800 73.11 57.01
Date Open High Low Vol Cls adjCls
08-09-25 74.51 75.24 73.87 825,800 74.16 57.83
08-09-24 73.61 73.61 72.02 679,300 72.36 56.42
08-09-23 73.10 73.40 71.60 400,700 71.89 56.06
08-09-22 74.41 74.41 72.07 698,500 72.28 56.36
08-09-19 77.03 77.58 74.16 1,741,100 75.56 58.92
08-09-18 69.95 72.01 69.83 1,768,700 71.56 55.80
08-09-17 73.02 73.28 71.63 935,400 72.34 56.41
08-09-16 72.98 74.05 72.62 947,300 73.67 57.44
08-09-15 73.90 74.77 73.14 635,300 73.44 57.27
Date Open High Low Vol Cls adjCls
08-09-12 73.85 75.34 73.47 552,200 75.34 58.75
08-09-11 72.41 73.69 72.33 739,700 73.69 57.46
08-09-10 73.39 74.37 73.01 1,264,400 73.80 57.55
08-09-09 74.47 75.82 74.29 722,700 74.77 57.09
08-09-08 73.31 74.00 73.14 447,100 73.91 56.43
08-09-05 72.04 72.56 71.05 898,700 71.85 54.86
08-09-04 73.42 73.58 72.16 582,700 72.26 55.18
08-09-03 73.20 73.58 72.58 730,200 73.16 55.86
08-09-02 74.98 75.51 74.61 683,700 74.69 57.03
Date Open High Low Vol Cls adjCls
08-08-29 73.89 75.06 73.77 535,400 74.40 56.81
08-08-28 72.68 73.95 72.39 491,700 73.78 56.34
08-08-27 72.47 73.07 72.17 332,900 72.59 55.43
08-08-26 71.93 73.00 71.89 389,300 72.41 55.29
08-08-25 74.16 74.45 73.63 352,900 73.76 56.32
08-08-22 73.63 74.24 73.58 362,100 74.06 56.55
08-08-21 72.75 73.55 72.35 374,000 72.99 55.73
08-08-20 72.93 73.43 72.50 318,900 73.33 55.99
08-08-19 73.86 73.92 73.10 425,200 73.39 56.04
Date Open High Low Vol Cls adjCls
08-08-18 73.81 74.60 73.45 423,600 74.10 56.58
08-08-15 73.82 74.49 73.63 370,900 74.39 56.80
08-08-14 72.97 73.79 72.91 980,500 73.56 56.17
08-08-13 74.35 74.55 73.53 456,300 74.38 56.79
08-08-12 75.99 76.09 75.34 372,200 75.51 57.66
08-08-11 76.36 76.97 76.06 603,700 76.38 58.32
08-08-08 74.83 76.65 74.72 627,200 76.65 58.53
08-08-07 74.19 74.20 73.12 334,100 73.25 55.93
08-08-06 73.10 74.12 72.89 453,800 74.01 56.51
Date Open High Low Vol Cls adjCls
08-08-05 72.60 73.47 72.33 549,400 73.46 56.09
08-08-04 71.07 71.44 70.76 409,200 71.25 54.40
08-08-01 70.26 70.53 69.50 705,500 69.67 53.20
08-07-31 70.02 70.64 69.94 570,300 70.38 53.74
08-07-30 70.25 70.89 70.20 519,700 70.78 54.04
08-07-29 70.12 70.49 69.83 718,200 70.44 53.79
08-07-28 71.04 71.19 70.43 463,700 70.43 53.78
08-07-25 71.55 71.58 70.87 446,400 71.08 54.27
08-07-24 72.79 72.81 71.84 846,500 71.94 54.93
Date Open High Low Vol Cls adjCls
08-07-23 72.56 73.34 72.49 644,300 73.17 55.87
08-07-22 70.94 72.87 70.90 685,600 72.77 55.56
08-07-21 72.25 73.15 71.90 1,029,000 72.59 55.43
08-07-18 73.52 73.61 73.06 908,700 73.56 56.17
08-07-17 73.94 74.30 73.43 878,400 74.21 56.66
08-07-16 70.43 72.67 70.22 1,203,300 72.41 55.29
08-07-15 69.44 71.11 69.07 1,070,700 70.33 53.70
08-07-14 69.55 70.22 69.53 1,023,100 69.87 53.35
08-07-11 69.55 70.15 68.66 965,700 69.02 52.70
Date Open High Low Vol Cls adjCls
08-07-10 70.96 71.00 70.24 585,500 70.73 54.01
08-07-09 71.06 72.06 71.06 826,700 71.29 54.43
08-07-08 69.85 70.96 69.63 1,007,000 70.81 54.07
08-07-07 69.65 70.57 69.50 1,119,400 70.10 53.53
08-07-03 71.72 71.89 70.80 639,800 71.49 54.59
08-07-02 71.80 71.98 70.51 1,148,400 70.56 53.88
08-07-01 71.85 73.06 71.70 1,110,300 72.38 55.27
08-06-30 74.38 74.67 73.70 751,800 73.87 56.40
08-06-27 73.19 73.66 72.52 389,600 72.70 55.51
Date Open High Low Vol Cls adjCls
08-06-26 74.50 74.65 73.57 951,200 73.81 56.36
08-06-25 72.56 74.24 72.56 698,800 73.87 56.40
08-06-24 72.50 73.32 72.43 853,300 73.02 55.76
08-06-23 73.28 74.66 73.18 1,454,300 74.21 56.66
08-06-20 73.04 73.53 72.60 1,200,900 73.20 55.89
08-06-19 73.78 73.97 72.34 1,069,400 73.31 55.98
08-06-18 74.53 74.73 74.21 538,500 74.54 56.92
08-06-17 75.79 75.97 74.97 618,600 75.19 57.41
08-06-16 75.25 75.74 74.85 667,100 75.74 57.83
Date Open High Low Vol Cls adjCls
08-06-13 75.24 76.49 75.06 607,900 76.27 58.24
08-06-12 75.59 75.67 75.00 3,487,700 75.02 57.28
08-06-11 76.58 77.05 76.50 454,600 76.63 58.51
08-06-10 77.44 77.82 77.25 338,300 77.56 59.22
08-06-09 78.70 78.70 77.47 432,800 78.00 59.56
08-06-06 77.87 78.46 77.46 607,800 77.46 59.15
08-06-05 78.57 79.60 78.37 758,300 79.60 60.78
08-06-04 76.98 77.79 76.88 1,277,400 77.55 59.21
08-06-03 78.18 78.28 77.04 698,000 77.24 58.98
Date Open High Low Vol Cls adjCls
08-06-02 77.65 77.77 76.94 753,000 77.03 58.82
08-05-30 78.38 78.80 78.17 420,700 78.62 60.03
08-05-29 78.54 78.80 78.15 646,500 78.68 60.08
08-05-28 77.69 78.45 77.63 1,035,500 78.34 59.82
08-05-27 76.86 77.59 76.82 902,400 77.40 59.10
08-05-23 78.05 78.78 77.86 570,100 78.46 59.91
08-05-22 78.06 78.74 78.01 1,266,900 78.40 59.86
08-05-21 79.27 79.42 78.61 1,177,600 78.83 60.19
08-05-20 79.92 80.10 79.49 617,600 79.98 61.07
Date Open High Low Vol Cls adjCls
08-05-19 80.61 80.66 79.93 1,262,400 79.97 61.06
08-05-16 80.32 81.16 80.20 335,100 81.00 61.85
08-05-15 78.96 80.01 78.81 1,482,700 79.84 60.96
08-05-14 79.89 80.30 79.61 1,278,200 79.83 60.96
08-05-13 80.96 81.18 80.04 605,800 80.78 61.68
08-05-12 81.86 82.61 81.77 271,000 82.52 63.01
08-05-09 80.64 81.61 80.49 540,300 81.35 62.12
08-05-08 81.05 81.05 80.25 533,800 80.85 61.73
08-05-07 81.26 82.27 81.00 470,800 81.05 61.89
Date Open High Low Vol Cls adjCls
08-05-06 81.35 82.17 81.14 444,200 82.07 62.67
08-05-05 82.21 83.04 82.21 241,800 82.73 63.17
08-05-02 82.65 82.76 81.77 410,200 82.37 62.89
08-05-01 81.42 82.95 81.17 546,100 82.80 63.22
08-04-30 81.87 82.63 81.80 653,900 81.90 62.54
08-04-29 80.23 80.37 79.57 527,400 79.86 60.98
08-04-28 81.42 81.90 81.12 435,400 81.50 62.23
08-04-25 82.18 82.23 81.52 533,600 81.93 62.56
08-04-24 81.47 82.68 80.94 359,200 82.42 62.93
Date Open High Low Vol Cls adjCls
08-04-23 81.30 82.30 81.24 337,500 81.95 62.57
08-04-22 82.35 83.14 82.32 238,100 82.67 63.12
08-04-21 82.36 83.27 82.10 458,900 83.26 63.57
08-04-18 83.92 84.11 82.86 473,700 83.11 63.46
08-04-17 82.99 83.72 82.71 604,500 83.52 63.77
08-04-16 82.87 83.70 82.71 493,000 83.62 63.85
08-04-15 83.82 83.82 83.07 260,700 83.47 63.73
08-04-14 84.28 84.54 83.86 352,400 84.00 64.14
08-04-11 83.48 83.64 82.71 457,400 82.78 63.21
Date Open High Low Vol Cls adjCls
08-04-10 84.75 85.26 84.00 326,000 84.69 64.67
08-04-09 84.00 84.48 83.72 354,500 83.95 64.10
08-04-08 84.53 84.88 84.25 327,700 84.86 64.80
08-04-07 85.82 85.94 84.65 530,500 84.93 64.85
08-04-04 85.29 86.19 85.16 1,125,100 85.99 65.66
08-04-03 84.19 85.00 84.15 1,100,500 84.88 64.81
08-04-02 83.91 84.52 83.72 1,046,000 84.01 64.15
08-04-01 82.72 84.61 82.68 1,159,500 84.51 64.53
08-03-31 80.98 81.52 80.87 906,000 81.32 62.09
Date Open High Low Vol Cls adjCls
08-03-28 82.80 83.00 82.10 1,092,800 82.12 62.70
08-03-27 84.40 84.40 83.30 850,500 83.30 63.60
08-03-26 84.18 84.34 83.01 622,800 84.05 64.18
08-03-25 81.54 82.82 80.71 705,600 82.75 63.18
08-03-24 80.05 81.95 80.05 481,000 81.57 62.28
08-03-20 79.75 80.50 79.15 479,200 80.36 61.36
08-03-19 81.35 81.67 79.35 645,900 79.36 60.60
08-03-18 81.67 82.29 81.21 583,600 82.10 62.69
08-03-17 79.04 79.76 78.39 910,500 79.12 60.41
Date Open High Low Vol Cls adjCls
08-03-14 82.23 82.35 80.42 638,600 80.72 61.63
08-03-13 82.49 82.67 81.60 605,200 82.54 63.02
08-03-12 81.87 82.65 81.63 429,000 81.90 62.54
08-03-11 81.86 82.04 80.80 523,300 81.71 62.39
08-03-10 81.06 81.34 80.20 366,600 80.37 61.37
08-03-07 80.72 81.58 80.47 455,900 80.68 61.60
08-03-06 82.10 82.15 81.25 411,900 81.36 62.12
08-03-05 81.67 82.64 81.45 743,800 82.11 62.70
08-03-04 81.45 82.46 81.25 476,500 82.29 62.04
Date Open High Low Vol Cls adjCls
08-03-03 82.66 82.88 81.92 735,400 82.41 62.13
08-02-29 83.15 83.24 81.98 908,900 82.10 61.90
08-02-28 84.71 84.93 84.10 403,100 84.62 63.80
08-02-27 85.16 85.72 84.64 561,900 84.84 63.97
08-02-26 83.31 84.74 83.21 586,900 84.35 63.60
08-02-25 82.59 83.54 81.85 448,800 83.39 62.87
08-02-22 82.61 82.61 81.50 319,300 82.58 62.26
08-02-21 82.56 82.56 81.56 392,800 81.74 61.63
08-02-20 80.48 81.75 80.46 600,200 81.60 61.52
Date Open High Low Vol Cls adjCls
08-02-19 82.96 83.12 82.03 502,500 82.19 61.97
08-02-15 83.00 83.77 82.55 539,800 83.55 62.99
08-02-14 85.91 86.34 84.58 907,300 85.00 64.09
08-02-13 82.86 82.95 81.00 528,000 81.62 61.54
08-02-12 81.89 83.43 81.56 665,900 83.03 62.60
08-02-11 80.06 80.86 79.37 515,200 80.73 60.87
08-02-08 79.35 79.92 79.15 446,200 79.68 60.08
08-02-07 79.26 80.08 78.60 515,300 79.37 59.84
08-02-06 79.97 81.20 79.39 621,800 80.07 60.37
Date Open High Low Vol Cls adjCls
08-02-05 80.33 80.66 79.65 545,800 79.78 60.15
08-02-04 82.00 82.04 81.03 478,500 81.56 61.49
08-02-01 81.00 82.17 80.57 725,900 82.01 61.83
08-01-31 79.24 81.08 78.93 1,478,600 80.77 60.90
08-01-30 79.24 79.94 78.31 633,900 78.80 59.41
08-01-29 79.06 79.85 78.30 576,400 79.40 59.86
08-01-28 78.72 79.31 77.66 542,200 79.12 59.65
08-01-25 80.07 80.07 78.50 604,600 78.85 59.45
08-01-24 78.93 80.19 78.04 1,062,900 79.82 60.18
Date Open High Low Vol Cls adjCls
08-01-23 74.12 76.50 73.39 1,084,400 76.32 57.54
08-01-22 74.17 76.78 74.00 1,035,300 76.73 57.85
08-01-18 78.25 79.01 77.05 729,000 77.62 58.52
08-01-17 79.12 79.51 77.36 926,200 77.46 58.40
08-01-16 81.17 81.51 79.75 1,321,100 80.37 60.60
08-01-15 80.06 80.11 78.53 821,500 78.75 59.37
08-01-14 81.73 81.73 80.51 568,700 80.79 60.91
08-01-11 80.20 80.86 79.60 2,283,400 79.99 60.31
08-01-10 82.53 83.58 82.39 1,192,300 83.25 62.77
Date Open High Low Vol Cls adjCls
08-01-09 84.58 84.58 83.25 1,281,800 84.08 63.39
08-01-08 85.77 85.94 84.79 786,100 84.94 64.04
08-01-07 85.25 85.51 84.53 1,717,700 85.01 64.09
08-01-04 84.83 85.07 83.60 781,900 83.68 63.09
08-01-03 84.74 85.81 84.68 713,000 85.31 64.32
08-01-02 86.30 86.40 84.70 726,300 85.06 64.13
07-12-31 85.39 86.60 85.39 290,500 85.83 64.71
07-12-28 86.00 87.07 85.35 417,100 86.21 65.00
07-12-27 87.23 87.28 86.13 265,300 86.37 65.12
Date Open High Low Vol Cls adjCls
07-12-26 86.58 87.11 86.08 402,500 86.77 65.42
07-12-24 85.88 86.98 85.74 124,000 86.57 65.27
07-12-21 85.84 86.56 85.84 567,000 86.33 65.09
07-12-20 85.06 85.65 84.60 597,500 85.48 64.45
07-12-19 85.07 85.54 84.51 482,800 84.90 64.01
07-12-18 86.11 86.58 85.31 726,500 85.72 64.63
07-12-17 85.11 86.05 85.01 830,900 85.57 64.52
07-12-14 85.85 86.25 85.20 708,300 85.53 64.49
07-12-13 86.32 86.65 85.70 960,200 86.51 65.22
Date Open High Low Vol Cls adjCls
07-12-12 88.50 88.81 86.92 857,300 88.01 66.36
07-12-11 87.44 87.70 86.05 494,700 86.05 64.88
07-12-10 87.00 87.59 86.66 422,800 87.44 65.93
07-12-07 86.85 86.93 85.91 829,400 86.91 65.53
07-12-06 87.25 87.81 86.50 530,300 87.31 65.83
07-12-05 87.50 87.95 87.00 548,600 87.80 66.20
07-12-04 87.48 87.91 87.08 568,100 87.50 65.97
07-12-03 89.42 89.78 88.70 480,800 89.31 67.34
07-11-30 91.68 91.83 89.89 544,900 90.58 68.29
Date Open High Low Vol Cls adjCls
07-11-29 92.17 92.45 91.71 585,500 91.95 69.33
07-11-28 90.62 92.35 90.59 485,600 92.23 69.54
07-11-27 88.14 88.73 87.43 476,300 88.50 66.73
07-11-26 89.91 90.41 88.27 386,800 88.27 66.55
07-11-23 89.02 89.55 88.42 180,400 89.32 67.34
07-11-21 88.39 89.20 87.25 901,800 87.99 66.34
07-11-20 88.76 89.89 88.73 528,900 89.58 67.54
07-11-19 88.40 88.80 86.85 536,400 87.45 65.93
07-11-16 89.42 89.42 88.38 327,400 89.30 67.33
Date Open High Low Vol Cls adjCls
07-11-15 89.37 89.97 88.55 396,100 88.93 67.05
07-11-14 90.44 90.70 89.44 622,400 89.44 67.43
07-11-13 89.79 90.60 89.37 636,100 90.60 68.31
07-11-12 88.45 89.26 87.87 1,718,300 88.03 66.37
07-11-09 90.12 90.26 89.08 377,700 89.19 67.25
07-11-08 91.79 91.81 90.29 639,000 91.37 68.89
07-11-07 92.62 93.12 91.46 539,800 91.50 68.99
07-11-06 92.19 92.55 91.95 321,600 92.55 69.78
07-11-05 90.68 91.64 90.68 332,200 91.34 68.87
Date Open High Low Vol Cls adjCls
07-11-02 91.15 91.80 90.50 515,500 91.75 69.18
07-11-01 91.05 91.21 90.30 300,700 90.30 68.08
07-10-31 91.27 91.85 90.75 270,300 91.75 69.18
07-10-30 90.85 91.09 90.59 251,500 90.66 68.35
07-10-29 90.57 90.96 90.33 186,900 90.96 68.58
07-10-26 90.32 90.76 90.19 318,600 90.62 68.32
07-10-25 90.65 90.70 90.00 620,800 90.44 68.19
07-10-24 91.17 91.33 90.00 322,000 90.95 68.57
07-10-23 90.89 90.95 89.96 223,100 90.66 68.35
Date Open High Low Vol Cls adjCls
07-10-22 89.08 89.84 88.93 231,400 89.74 67.66
07-10-19 91.15 91.39 90.30 421,700 90.30 68.08
07-10-18 91.88 92.04 91.51 351,000 91.82 69.23
07-10-17 91.06 91.36 90.43 783,100 91.12 68.70
07-10-16 88.75 89.57 88.60 313,400 89.15 67.22
07-10-15 90.48 90.64 89.41 289,600 89.94 67.81
07-10-12 89.26 90.00 88.82 213,000 89.93 67.80
07-10-11 89.54 90.38 88.97 445,200 89.74 67.66
07-10-10 88.50 89.71 88.40 416,700 89.00 67.10
Date Open High Low Vol Cls adjCls
07-10-09 89.20 89.79 88.60 420,300 89.79 67.70
07-10-08 89.38 89.91 89.09 301,000 89.48 67.46
07-10-05 90.08 90.63 90.07 275,700 90.44 68.19
07-10-04 90.78 91.23 90.30 322,800 90.61 68.32
07-10-03 89.56 89.58 88.79 384,900 89.00 67.10
07-10-02 88.86 89.41 88.71 310,800 89.37 67.38
07-10-01 88.64 89.64 88.61 363,300 89.14 67.21
07-09-28 87.92 88.09 86.86 288,000 87.73 66.14
07-09-27 88.75 88.86 87.30 434,100 87.80 66.20
Date Open High Low Vol Cls adjCls
07-09-26 87.80 88.13 87.26 591,800 87.82 66.21
07-09-25 86.16 87.49 86.05 750,600 87.41 65.90
07-09-24 86.74 87.00 86.14 395,500 86.18 64.98
07-09-21 86.90 87.03 86.62 359,100 86.73 65.39
07-09-20 86.15 86.33 85.65 313,700 85.93 64.79
07-09-19 85.99 86.32 85.63 521,700 85.78 64.67
07-09-18 84.74 86.69 84.48 825,200 86.48 65.20
07-09-17 84.07 84.72 83.55 267,100 83.83 63.20
07-09-14 83.76 84.90 83.69 614,800 84.07 63.39
Date Open High Low Vol Cls adjCls
07-09-13 85.78 85.90 85.29 360,300 85.69 64.61
07-09-12 84.36 85.60 84.36 706,700 85.53 64.49
07-09-11 85.45 86.15 85.44 797,900 85.88 63.53
07-09-10 85.27 85.29 83.80 578,700 84.52 62.52
07-09-07 85.88 86.20 85.16 743,000 85.65 63.36
07-09-06 85.18 86.16 84.63 752,100 85.82 63.48
07-09-05 85.45 85.51 84.63 442,700 85.15 62.99
07-09-04 83.77 85.68 83.75 558,300 85.53 63.27
07-08-31 84.45 85.79 84.20 509,300 85.42 63.19
Date Open High Low Vol Cls adjCls
07-08-30 82.48 84.59 82.35 627,400 83.65 61.88
07-08-29 82.20 82.74 81.62 358,600 82.70 61.17
07-08-28 82.50 82.71 81.13 332,400 81.25 60.10
07-08-27 83.43 83.43 82.60 393,500 82.86 61.29
07-08-24 82.72 83.25 82.45 498,100 83.17 61.52
07-08-23 81.68 82.20 81.26 603,500 81.77 60.49
07-08-22 79.96 80.43 79.73 1,461,300 80.05 59.21
07-08-21 79.13 79.34 78.71 750,600 79.10 58.51
07-08-20 80.35 80.40 78.92 1,217,700 79.52 58.82
Date Open High Low Vol Cls adjCls
07-08-17 79.70 80.15 78.50 1,241,500 78.93 58.38
07-08-16 79.73 80.00 77.29 1,247,600 78.99 58.43
07-08-15 81.78 82.55 80.91 475,200 81.05 59.95
07-08-14 82.31 82.69 80.99 397,200 81.09 59.98
07-08-13 82.65 82.96 82.17 360,300 82.32 60.89
07-08-10 83.40 84.19 82.00 887,300 82.99 61.39
07-08-09 84.80 85.98 82.13 1,636,200 82.38 60.94
07-08-08 84.15 84.97 83.68 596,900 84.48 62.49
07-08-07 81.16 82.95 81.09 466,700 82.37 60.93
Date Open High Low Vol Cls adjCls
07-08-06 81.78 82.04 81.12 421,200 82.01 60.66
07-08-03 82.22 82.44 81.46 435,200 81.46 60.26
07-08-02 81.90 82.23 81.12 392,400 81.83 60.53
07-08-01 80.77 82.04 80.52 429,300 81.83 60.53
07-07-31 81.81 82.67 81.59 497,700 81.68 60.42
07-07-30 80.94 81.48 80.34 520,600 81.31 60.15
07-07-27 81.54 81.82 80.70 758,200 80.74 59.72
07-07-26 82.42 82.80 80.45 1,025,600 80.96 59.89
07-07-25 84.41 84.58 83.43 587,100 84.07 62.19
Date Open High Low Vol Cls adjCls
07-07-24 85.26 85.48 84.24 582,500 84.41 62.44
07-07-23 85.95 86.15 85.53 432,400 85.65 63.36
07-07-20 86.10 86.20 85.03 573,800 85.18 63.01
07-07-19 84.26 85.07 84.23 363,900 84.77 62.70
07-07-18 85.49 85.84 84.60 861,200 85.02 62.89
07-07-17 85.33 85.88 85.18 345,800 85.54 63.27
07-07-16 85.49 86.01 85.49 444,600 85.67 63.37
07-07-13 85.39 85.93 85.24 408,600 85.73 63.41
07-07-12 84.55 85.19 84.39 868,800 84.92 62.82
Date Open High Low Vol Cls adjCls
07-07-11 84.56 84.87 83.74 403,500 84.12 62.22
07-07-10 84.37 84.62 83.63 357,900 83.77 61.96
07-07-09 83.85 84.70 83.82 464,500 84.25 62.32
07-07-06 83.13 83.20 82.80 541,600 83.12 61.48
07-07-05 84.15 84.20 83.28 586,000 83.40 61.69
07-07-03 83.78 83.78 83.44 306,900 83.65 61.88
07-07-02 83.76 84.36 83.76 333,000 84.28 62.34
07-06-29 83.70 83.71 83.04 650,600 83.31 61.62
07-06-28 82.98 83.29 82.87 1,236,400 83.20 61.54
Date Open High Low Vol Cls adjCls
07-06-27 84.93 85.43 84.87 527,100 85.12 62.96
07-06-26 85.13 85.54 84.83 480,400 84.89 62.79
07-06-25 84.06 85.01 83.82 610,600 84.19 62.28
07-06-22 84.92 85.05 83.83 340,200 84.04 62.16
07-06-21 84.48 84.60 84.10 1,119,700 84.21 62.29
07-06-20 85.91 85.98 84.98 405,600 85.00 62.87
07-06-19 86.27 86.37 85.51 597,600 85.76 63.44
07-06-18 86.71 86.95 86.48 344,400 86.79 64.20
07-06-15 86.00 86.30 85.61 376,800 85.77 63.44
Date Open High Low Vol Cls adjCls
07-06-14 84.70 85.23 84.67 380,700 85.01 62.88
07-06-13 83.95 84.49 83.84 309,500 84.41 62.44
07-06-12 84.61 84.82 83.93 580,500 84.03 62.16
07-06-11 83.17 83.98 83.13 452,300 83.69 61.91
07-06-08 82.73 82.90 82.17 382,500 82.86 61.29
07-06-07 83.58 84.25 82.53 830,400 82.76 61.22
07-06-06 85.31 85.41 84.60 319,400 84.83 62.75
07-06-05 85.97 86.23 85.57 454,900 85.69 63.38
07-06-04 86.60 86.92 86.12 567,200 86.32 63.85
Date Open High Low Vol Cls adjCls
07-06-01 85.75 86.20 85.65 410,500 86.02 63.63
07-05-31 85.60 85.75 85.09 384,400 85.39 63.16
07-05-30 85.22 85.28 84.56 949,900 85.08 62.93
07-05-29 85.80 86.00 85.34 517,200 85.50 63.24
07-05-25 84.97 85.24 84.83 258,500 84.90 62.80
07-05-24 85.41 85.67 85.00 527,500 85.16 62.99
07-05-23 85.24 85.75 85.19 401,500 85.39 63.16
07-05-22 84.44 85.00 84.36 372,100 84.64 62.61
07-05-21 84.28 84.30 83.83 567,400 84.04 62.16
Date Open High Low Vol Cls adjCls
07-05-18 84.57 85.26 84.53 317,800 84.98 62.86
07-05-17 84.21 84.41 83.90 386,000 84.20 62.28
07-05-16 84.42 84.62 84.15 451,800 84.59 62.57
07-05-15 84.43 85.33 84.28 374,400 84.81 62.73
07-05-14 84.46 84.58 84.10 254,400 84.13 62.23
07-05-11 83.69 84.33 83.64 401,500 84.08 62.19
07-05-10 84.28 84.73 83.74 406,100 83.79 61.98
07-05-09 85.17 85.30 84.83 267,200 84.95 62.84
07-05-08 85.25 85.40 85.00 243,200 85.12 62.96
Date Open High Low Vol Cls adjCls
07-05-07 85.10 85.46 85.08 184,600 85.36 63.14
07-05-04 84.90 85.25 84.69 278,800 85.04 62.90
07-05-03 84.68 85.21 84.61 346,100 85.13 62.97
07-05-02 84.85 85.63 84.84 482,000 85.22 63.04
07-05-01 84.53 84.80 84.25 503,900 84.72 62.67
07-04-30 84.67 85.00 84.35 585,000 84.40 62.43
07-04-27 84.19 84.44 84.05 336,000 84.20 62.28
07-04-26 84.30 84.35 83.61 435,500 83.65 61.88
07-04-25 84.00 84.28 83.73 634,500 83.84 62.02
Date Open High Low Vol Cls adjCls
07-04-24 82.93 83.55 82.79 331,900 83.20 61.54
07-04-23 83.17 83.65 83.14 486,200 83.19 61.54
07-04-20 82.95 83.46 82.84 263,400 83.19 61.54
07-04-19 83.02 83.57 82.92 212,700 83.22 61.56
07-04-18 83.11 83.37 82.90 198,500 83.25 61.58
07-04-17 82.71 83.30 82.59 317,500 83.16 61.51
07-04-16 82.70 82.81 82.47 254,600 82.73 61.20
07-04-13 82.32 82.42 81.66 288,000 82.21 60.81
07-04-12 82.18 82.66 81.26 548,300 82.40 60.95
Date Open High Low Vol Cls adjCls
07-04-11 82.55 82.79 82.17 427,100 82.31 60.88
07-04-10 82.25 82.40 81.00 312,800 82.14 60.76
07-04-09 81.70 82.50 81.35 225,900 81.94 60.61
07-04-05 81.74 82.10 81.53 367,000 81.95 60.62
07-04-04 82.00 82.40 81.96 379,700 82.25 60.84
07-04-03 81.91 82.13 81.67 265,800 81.85 60.54
07-04-02 81.71 81.77 81.35 368,200 81.61 60.37
07-03-30 80.28 81.18 80.24 593,900 80.95 59.88
07-03-29 79.67 80.38 79.66 471,800 80.12 59.26
Date Open High Low Vol Cls adjCls
07-03-28 78.96 79.84 78.83 533,700 79.24 58.61
07-03-27 79.96 80.10 79.52 656,500 79.56 58.85
07-03-26 79.24 79.47 79.09 439,900 79.41 58.74
07-03-23 79.13 79.24 78.89 359,800 79.19 58.58
07-03-22 78.53 79.32 78.38 387,800 78.75 58.25
07-03-21 77.97 78.77 77.50 721,300 78.53 58.09
07-03-20 76.94 77.36 76.72 526,500 77.24 57.13
07-03-19 76.62 76.99 76.26 389,000 76.69 56.73
07-03-16 75.95 76.15 75.76 1,562,500 75.79 56.06
Date Open High Low Vol Cls adjCls
07-03-15 75.87 76.03 75.59 1,174,200 75.93 56.17
07-03-14 75.24 75.95 74.93 965,500 75.39 55.77
07-03-13 76.44 76.71 75.76 457,300 75.86 56.11
07-03-12 76.65 77.23 76.50 1,030,600 76.70 56.74
07-03-09 76.96 77.20 76.75 414,500 76.90 56.88
07-03-08 76.31 76.70 76.29 736,900 76.37 56.49
07-03-07 76.54 76.90 76.21 673,900 76.22 56.38
07-03-06 76.90 77.33 76.50 873,700 77.20 56.38
07-03-05 74.84 76.32 74.55 1,486,500 75.58 55.20
Date Open High Low Vol Cls adjCls
07-03-02 77.24 77.56 77.01 585,600 77.01 56.24
07-03-01 78.05 78.67 76.10 1,202,400 78.00 56.96
07-02-28 79.49 79.60 78.80 964,500 79.43 58.01
07-02-27 80.78 81.00 79.20 750,000 79.71 58.21
07-02-26 82.20 82.24 81.75 254,300 82.02 59.90
07-02-23 81.96 82.24 81.76 788,100 82.06 59.93
07-02-22 81.30 81.74 81.26 820,900 81.42 59.46
07-02-21 81.46 81.60 81.12 616,000 81.44 59.48
07-02-20 81.90 82.05 81.57 533,100 81.99 59.88
Date Open High Low Vol Cls adjCls
07-02-16 81.18 81.54 80.76 567,400 81.38 59.43
07-02-15 83.17 83.17 82.01 650,500 82.23 60.05
07-02-14 79.93 81.18 79.87 570,200 81.04 59.18
07-02-13 79.35 80.00 79.31 328,500 79.79 58.27
07-02-12 78.91 79.00 78.59 240,100 78.77 57.53
07-02-09 78.98 79.48 78.85 603,300 79.15 57.80
07-02-08 79.56 79.61 79.12 475,400 79.19 57.83
07-02-07 79.28 79.76 78.95 519,800 79.50 58.06
07-02-06 79.54 80.05 79.54 354,400 79.91 58.36
Date Open High Low Vol Cls adjCls
07-02-05 78.83 79.11 78.62 340,000 78.98 57.68
07-02-02 79.11 79.25 78.90 247,300 79.16 57.81
07-02-01 79.24 79.80 79.05 986,700 79.47 58.04
07-01-31 78.30 78.95 77.90 1,060,500 78.73 57.50
07-01-30 78.75 79.36 78.61 375,600 78.84 57.58
07-01-29 78.58 78.88 78.55 305,800 78.66 57.45
07-01-26 79.22 79.22 78.35 683,300 78.48 57.31
07-01-25 79.05 79.30 78.54 884,700 78.54 57.36
07-01-24 79.00 79.22 78.45 986,700 78.90 57.62
Date Open High Low Vol Cls adjCls
07-01-23 78.75 78.75 78.25 310,600 78.35 57.22
07-01-22 78.27 78.32 77.64 404,300 77.92 56.91
07-01-19 78.04 78.35 77.97 430,400 78.32 57.20
07-01-18 78.64 79.00 78.06 337,800 78.53 57.35
07-01-17 78.47 79.16 78.38 269,600 78.81 57.56
07-01-16 79.15 79.15 78.53 337,700 78.78 57.53
07-01-12 78.89 79.30 78.82 328,700 79.30 57.91
07-01-11 77.11 77.78 77.04 320,200 77.70 56.74
07-01-10 76.34 77.14 76.19 435,000 76.78 56.07
Date Open High Low Vol Cls adjCls
07-01-09 77.07 77.50 76.79 469,500 77.31 56.46
07-01-08 77.10 77.37 76.87 494,200 77.17 56.36
07-01-05 77.73 77.87 77.15 610,100 77.28 56.44
07-01-04 79.58 79.69 78.81 412,400 79.05 57.73
07-01-03 79.64 79.84 79.31 653,000 79.53 58.08
06-12-29 79.40 80.20 79.20 386,400 79.31 57.92
06-12-28 79.30 80.15 79.21 446,200 79.88 58.34
06-12-27 79.00 79.70 78.82 544,000 79.62 58.15
06-12-26 78.10 79.15 78.10 298,000 78.75 57.51
Date Open High Low Vol Cls adjCls
06-12-22 77.40 78.48 77.27 350,300 78.35 57.22
06-12-21 77.45 77.69 77.30 439,800 77.56 56.64
06-12-20 78.11 78.11 77.56 665,600 77.70 56.74
06-12-19 77.68 78.23 77.60 590,300 77.97 56.94
06-12-18 77.98 77.99 77.46 395,400 77.56 56.64
06-12-15 78.38 78.45 77.88 384,000 78.03 56.99
06-12-14 78.06 78.53 78.04 367,600 78.37 57.23
06-12-13 78.06 78.70 77.98 654,000 78.48 57.31
06-12-12 78.25 78.28 77.89 338,700 78.13 57.06
Date Open High Low Vol Cls adjCls
06-12-11 77.54 77.90 77.53 201,500 77.87 56.87
06-12-08 77.60 77.78 77.34 341,300 77.45 56.56
06-12-07 77.00 77.41 76.91 518,200 77.20 56.38
06-12-06 77.18 77.32 76.71 947,100 76.79 56.08
06-12-05 77.32 77.50 77.11 462,800 77.48 56.58
06-12-04 77.52 77.72 77.10 507,200 77.42 56.54
06-12-01 77.83 78.04 77.49 358,000 77.65 56.71
06-11-30 77.04 77.45 77.01 234,000 77.29 56.45
06-11-29 77.38 77.43 76.96 249,700 77.20 56.38
Date Open High Low Vol Cls adjCls
06-11-28 77.26 77.49 77.00 324,400 77.38 56.51
06-11-27 76.30 76.60 75.95 268,400 76.10 55.58
06-11-24 76.23 76.74 76.10 132,700 76.65 55.98
06-11-22 76.18 76.40 75.93 264,900 76.31 55.73
06-11-21 76.27 76.31 75.74 516,700 76.17 55.63
06-11-20 75.86 76.61 75.77 553,800 76.29 55.71
06-11-17 75.55 75.93 75.51 280,200 75.76 55.33
06-11-16 75.28 75.89 75.12 428,000 75.67 55.26
06-11-15 75.74 75.84 75.40 662,900 75.50 55.14
Date Open High Low Vol Cls adjCls
06-11-14 76.40 76.42 75.59 248,700 76.02 55.52
06-11-13 76.08 76.55 75.87 422,500 76.25 55.69
06-11-10 76.61 76.61 76.03 554,800 76.13 55.60
06-11-09 75.50 75.80 75.37 424,600 75.69 55.28
06-11-08 74.80 75.02 74.61 227,600 74.95 54.74
06-11-07 74.90 75.36 74.73 290,300 74.76 54.60
06-11-06 74.16 74.40 73.96 255,900 74.32 54.28
06-11-03 74.40 74.40 74.03 204,100 74.13 54.14
06-11-02 74.75 74.78 74.36 269,700 74.49 54.40
Date Open High Low Vol Cls adjCls
06-11-01 74.40 75.17 74.34 518,500 74.90 54.70
06-10-31 73.99 74.74 73.99 517,600 74.47 54.39
06-10-30 74.51 74.68 74.19 496,500 74.42 54.35
06-10-27 74.63 75.10 74.36 769,900 74.92 54.71
06-10-26 74.13 74.77 73.95 721,000 74.77 54.60
06-10-25 73.08 73.82 73.08 422,300 73.64 53.78
06-10-24 72.38 72.64 72.07 451,100 72.58 53.01
06-10-23 72.22 72.97 72.06 578,800 72.83 53.19
06-10-20 72.45 72.57 72.16 268,100 72.50 52.95
Date Open High Low Vol Cls adjCls
06-10-19 72.19 72.42 72.10 192,600 72.19 52.72
06-10-18 72.09 72.25 71.71 280,500 71.82 52.45
06-10-17 71.65 71.92 71.38 308,400 71.69 52.36
06-10-16 71.70 71.75 71.06 744,000 71.37 52.12
06-10-13 71.48 71.67 71.07 329,100 71.40 52.14
06-10-12 71.12 71.90 71.12 364,300 71.87 52.49
06-10-11 70.67 71.21 70.67 146,400 71.04 51.88
06-10-10 70.65 70.89 70.46 275,000 70.77 51.68
06-10-09 71.48 71.48 71.15 147,700 71.43 52.17
Date Open High Low Vol Cls adjCls
06-10-06 71.66 72.09 71.60 347,700 71.96 52.55
06-10-05 72.15 72.20 71.82 199,900 72.09 52.65
06-10-04 71.07 71.77 71.00 421,300 71.75 52.40
06-10-03 71.08 71.67 71.08 219,800 71.40 52.14
06-10-02 71.20 71.54 71.01 174,300 71.35 52.11
06-09-29 70.73 71.15 70.66 337,800 71.04 51.88
06-09-28 71.01 71.23 70.80 484,400 71.16 51.97
06-09-27 71.36 71.86 71.12 577,500 71.74 52.39
06-09-26 72.45 72.88 72.42 319,100 72.83 53.19
Date Open High Low Vol Cls adjCls
06-09-25 72.11 72.61 71.70 362,200 72.55 52.98
06-09-22 71.78 71.85 71.36 466,900 71.62 52.30
06-09-21 71.49 72.15 71.36 563,800 71.95 52.55
06-09-20 71.28 71.75 71.27 344,200 71.61 52.30
06-09-19 71.08 71.13 70.70 219,500 70.90 51.78
06-09-18 70.18 70.84 70.18 321,200 70.68 51.62
06-09-15 70.27 70.27 69.95 171,200 70.17 51.25
06-09-14 70.40 70.54 70.19 208,200 70.30 51.34
06-09-13 70.04 70.31 69.79 518,900 70.28 51.33
Date Open High Low Vol Cls adjCls
06-09-12 71.28 71.39 70.97 262,300 71.36 51.05
06-09-11 70.21 70.70 70.00 481,000 70.34 50.32
06-09-08 70.00 70.41 69.54 452,000 70.36 50.33
06-09-07 70.60 70.91 70.38 473,300 70.56 50.48
06-09-06 71.24 71.36 71.01 347,100 71.13 50.89
06-09-05 71.80 72.04 71.41 428,600 72.04 51.54
06-09-01 71.90 72.47 71.76 344,300 72.20 51.65
06-08-31 71.15 71.69 71.01 734,900 71.50 51.15
06-08-30 73.71 73.99 72.71 466,500 72.92 52.17
Date Open High Low Vol Cls adjCls
06-08-29 71.95 72.28 71.52 370,200 72.15 51.62
06-08-28 71.89 72.68 71.89 157,300 72.30 51.72
06-08-25 71.43 71.90 71.16 323,100 71.89 51.43
06-08-24 72.20 72.26 71.84 247,700 72.03 51.53
06-08-23 72.03 72.31 71.73 303,000 72.12 51.59
06-08-22 72.25 72.49 72.01 174,700 72.22 51.67
06-08-21 72.60 72.67 72.14 146,700 72.25 51.69
06-08-18 71.61 71.71 71.33 228,100 71.60 51.22
06-08-17 71.95 72.01 71.45 323,200 71.59 51.21
Date Open High Low Vol Cls adjCls
06-08-16 72.50 72.83 72.34 237,000 72.54 51.89
06-08-15 73.04 73.11 72.73 290,200 72.90 52.15
06-08-14 71.47 71.67 71.07 202,000 71.17 50.91
06-08-11 70.31 70.89 70.30 307,600 70.53 50.46
06-08-10 70.25 70.69 70.11 202,400 70.59 50.50
06-08-09 70.71 71.14 70.63 210,600 70.70 50.58
06-08-08 70.36 70.71 70.15 335,400 70.26 50.26
06-08-07 70.02 70.61 69.92 326,200 70.49 50.43
06-08-04 70.59 70.90 70.18 256,000 70.36 50.33
Date Open High Low Vol Cls adjCls
06-08-03 70.55 70.73 70.13 237,000 70.42 50.38
06-08-02 70.50 70.74 70.31 332,000 70.57 50.49
06-08-01 69.85 69.86 69.15 319,700 69.70 49.86
06-07-31 70.80 70.88 70.30 250,000 70.32 50.31
06-07-28 70.13 71.21 70.07 584,400 70.52 50.45
06-07-27 69.77 70.12 69.36 515,200 69.50 49.72
06-07-26 67.95 68.45 67.76 238,800 68.14 48.75
06-07-25 68.10 68.15 67.61 317,000 67.88 48.56
06-07-24 68.05 68.22 67.67 486,000 67.85 48.54
Date Open High Low Vol Cls adjCls
06-07-21 67.26 67.32 66.59 222,200 67.13 48.02
06-07-20 66.94 67.21 66.80 163,700 66.85 47.82
06-07-19 65.24 66.87 65.19 322,600 66.67 47.70
06-07-18 65.90 65.94 65.38 272,400 65.83 47.09
06-07-17 65.60 65.99 65.55 306,800 65.86 47.12
06-07-14 66.66 66.86 66.32 246,100 66.58 47.63
06-07-13 67.73 67.73 67.17 489,400 67.22 48.09
06-07-12 68.52 68.52 67.72 271,500 67.84 48.53
06-07-11 67.88 68.40 67.74 287,500 68.33 48.88
Date Open High Low Vol Cls adjCls
06-07-10 67.51 68.03 67.47 324,700 67.85 48.54
06-07-07 67.25 67.52 66.75 699,200 66.99 47.92
06-07-06 67.34 67.71 67.22 621,700 67.54 48.32
06-07-05 67.49 67.53 66.85 691,800 67.19 48.07
06-07-03 68.20 68.39 67.95 105,800 68.20 48.79
06-06-30 67.61 67.81 67.25 849,700 67.55 48.32
06-06-29 66.26 67.42 66.17 805,700 67.14 48.03
06-06-28 66.80 66.86 66.19 454,300 66.71 47.72
06-06-27 66.40 66.71 66.05 548,100 66.09 47.28
Date Open High Low Vol Cls adjCls
06-06-26 66.50 66.59 66.20 458,600 66.42 47.52
06-06-23 66.45 66.84 66.45 314,300 66.70 47.72
06-06-22 67.14 67.28 66.72 436,700 67.23 48.10
06-06-21 67.67 68.36 67.55 347,800 68.04 48.68
06-06-20 68.05 68.58 68.05 270,100 68.18 48.78
06-06-19 67.40 67.40 66.57 284,600 66.68 47.70
06-06-16 67.00 67.43 66.99 237,300 67.08 47.99
06-06-15 66.77 67.80 66.69 424,900 67.73 48.45
06-06-14 66.40 66.82 66.27 630,500 66.52 47.59
Date Open High Low Vol Cls adjCls
06-06-13 66.38 66.74 65.28 581,300 65.33 46.74
06-06-12 67.42 67.43 66.71 269,500 66.71 47.72
06-06-09 66.84 67.33 66.80 326,800 67.08 47.99
06-06-08 67.25 67.36 66.70 363,100 67.25 48.11
06-06-07 67.98 68.98 67.85 477,600 68.33 48.88
06-06-06 67.08 67.47 66.85 576,100 67.33 48.17
06-06-05 67.80 68.18 67.48 1,012,700 67.59 48.35
06-06-02 67.50 67.56 67.17 306,600 67.34 48.17
06-06-01 65.78 66.95 65.66 805,000 66.84 47.82
Date Open High Low Vol Cls adjCls
06-05-31 66.05 66.52 65.91 343,900 66.19 47.35
06-05-30 67.00 67.07 65.95 370,100 66.05 47.25
06-05-26 67.05 67.26 66.65 523,800 67.00 47.93
06-05-25 66.10 66.53 65.63 260,600 66.32 47.44
06-05-24 65.79 65.84 65.13 454,800 65.47 46.84
06-05-23 66.08 66.50 65.90 400,200 66.15 47.32
06-05-22 65.42 66.35 65.36 404,500 66.07 47.27
06-05-19 65.33 65.80 64.83 326,800 65.51 46.87
06-05-18 66.55 66.75 66.04 320,200 66.16 47.33
Date Open High Low Vol Cls adjCls
06-05-17 67.00 67.41 65.80 548,500 66.01 47.22
06-05-16 67.80 67.84 67.42 265,000 67.71 48.44
06-05-15 66.88 67.32 66.78 581,300 67.22 48.09
06-05-12 68.45 68.69 67.80 370,500 67.91 48.58
06-05-11 68.78 69.31 68.66 529,100 68.76 49.19
06-05-10 68.09 68.11 67.62 270,900 67.67 48.41
06-05-09 68.28 68.76 68.21 570,300 68.53 49.03
06-05-08 67.95 68.29 67.79 893,400 68.27 48.84
06-05-05 67.58 67.75 67.24 360,100 67.66 48.40
Date Open High Low Vol Cls adjCls
06-05-04 66.95 67.29 66.89 293,900 67.09 48.00
06-05-03 66.74 66.90 66.50 241,900 66.71 47.72
06-05-02 67.00 67.23 66.87 289,900 67.14 48.03
06-05-01 66.35 66.83 66.01 318,400 66.11 47.29
06-04-28 65.93 66.48 65.90 253,300 66.25 47.39
06-04-27 65.19 66.48 65.17 671,600 66.20 47.36
06-04-26 66.00 66.29 65.73 1,074,000 66.09 47.28
06-04-25 66.09 66.25 65.67 763,700 65.87 47.12
06-04-24 65.43 66.02 65.37 821,800 65.92 47.16
Date Open High Low Vol Cls adjCls
06-04-21 65.64 65.98 65.53 1,369,600 65.77 47.05
06-04-20 65.49 66.04 65.48 1,074,200 65.82 47.09
06-04-19 64.60 65.12 64.46 632,900 64.92 46.44
06-04-18 62.90 63.20 62.73 293,900 63.16 45.18
06-04-17 63.10 63.10 62.52 487,300 62.58 44.77
06-04-13 62.42 62.72 62.42 200,600 62.46 44.68
06-04-12 62.86 63.17 62.58 489,800 62.69 44.85
06-04-11 62.60 62.74 61.95 300,200 62.15 44.46
06-04-10 63.30 63.49 62.66 300,300 62.98 45.06
Date Open High Low Vol Cls adjCls
06-04-07 63.40 63.53 62.77 339,000 62.88 44.98
06-04-06 63.59 63.64 63.20 238,300 63.42 45.37
06-04-05 63.40 64.11 63.40 323,900 63.95 45.75
06-04-04 63.40 63.82 63.26 279,000 63.50 45.43
06-04-03 63.36 63.89 63.28 340,200 63.46 45.40
06-03-31 63.60 63.63 63.27 215,600 63.43 45.38
06-03-30 63.93 64.04 63.60 156,900 63.76 45.61
06-03-29 63.26 63.64 63.18 279,000 63.53 45.45
06-03-28 64.20 64.24 63.56 486,900 63.60 45.50
Date Open High Low Vol Cls adjCls
06-03-27 63.70 63.83 63.50 243,000 63.54 45.46
06-03-24 63.38 63.74 63.33 303,100 63.68 45.56
06-03-23 63.72 63.83 63.45 399,100 63.62 45.51
06-03-22 64.48 64.48 63.78 489,600 64.36 46.04
06-03-21 64.55 65.06 64.55 395,900 64.81 46.36
06-03-20 65.00 65.13 64.46 336,500 64.95 46.46
06-03-17 65.41 65.54 65.12 304,900 65.34 46.74
06-03-16 64.72 65.65 64.66 1,771,000 65.41 46.79
06-03-15 64.12 64.82 63.99 2,086,200 64.75 46.32
Date Open High Low Vol Cls adjCls
06-03-14 63.50 64.38 63.43 1,898,100 64.36 46.04
06-03-13 63.56 63.79 63.36 1,544,000 63.62 45.51
06-03-10 62.75 63.85 62.71 1,581,500 63.85 45.68
06-03-09 62.43 62.67 62.22 433,400 62.28 44.55
06-03-08 62.22 62.64 62.17 681,800 62.56 44.75
06-03-07 62.84 63.55 62.83 755,400 63.37 44.74
06-03-06 63.05 63.25 62.87 285,900 63.05 44.51
06-03-03 62.71 63.43 62.67 885,500 63.09 44.54
06-03-02 62.30 62.70 62.05 624,900 62.64 44.22
Date Open High Low Vol Cls adjCls
06-03-01 62.47 62.80 62.08 697,200 62.65 44.23
06-02-28 61.70 61.95 61.65 248,300 61.70 43.56
06-02-27 61.35 61.58 61.26 317,000 61.48 43.40
06-02-24 61.60 61.71 61.33 211,100 61.43 43.37
06-02-23 61.65 61.77 61.51 201,000 61.65 43.52
06-02-22 61.26 61.59 61.25 384,200 61.56 43.46
06-02-21 61.65 61.74 61.39 460,300 61.61 43.50
06-02-17 61.40 61.82 61.33 846,900 61.65 43.52
06-02-16 60.47 61.00 60.43 906,600 60.92 43.01
Date Open High Low Vol Cls adjCls
06-02-15 60.25 60.61 59.91 593,000 60.25 42.54
06-02-14 59.21 59.80 59.19 445,600 59.77 42.20
06-02-13 59.56 59.81 59.43 389,400 59.66 42.12
06-02-10 59.95 60.04 59.60 385,800 59.90 42.29
06-02-09 59.50 60.10 59.44 678,800 59.86 42.26
06-02-08 59.19 59.87 59.14 654,300 59.78 42.20
06-02-07 59.21 59.42 58.96 793,900 59.38 41.92
06-02-06 60.03 60.03 59.60 542,700 59.60 42.08
06-02-03 60.28 60.54 60.14 277,900 60.50 42.71
Date Open High Low Vol Cls adjCls
06-02-02 60.77 60.90 60.55 577,200 60.56 42.76
06-02-01 59.98 60.55 59.94 589,400 60.43 42.66
06-01-31 59.69 60.18 59.65 651,500 60.02 42.37
06-01-30 59.50 59.98 59.47 636,800 59.92 42.30
06-01-27 60.02 60.27 59.87 379,500 60.05 42.40
06-01-26 60.34 60.70 60.02 482,800 60.30 42.57
06-01-25 59.79 60.10 59.74 1,092,500 60.10 42.43
06-01-24 59.69 59.92 59.56 396,900 59.92 42.30
06-01-23 58.83 59.30 58.64 1,120,200 59.25 41.83
Date Open High Low Vol Cls adjCls
06-01-20 59.22 59.25 58.76 610,400 58.77 41.49
06-01-19 59.14 59.28 58.99 330,900 59.21 41.80
06-01-18 59.21 59.32 58.85 697,100 59.01 41.66
06-01-17 58.83 59.15 58.53 636,800 59.08 41.71
06-01-13 59.99 60.31 59.91 219,700 60.21 42.51
06-01-12 60.44 60.54 60.19 262,100 60.23 42.52
06-01-11 59.83 60.20 59.80 342,400 60.19 42.49
06-01-10 59.75 60.11 59.68 332,000 60.03 42.38
06-01-09 59.92 59.99 59.77 296,000 59.97 42.34
Date Open High Low Vol Cls adjCls
06-01-06 59.65 60.00 59.60 510,600 59.86 42.26
06-01-05 59.35 59.48 58.97 448,200 59.20 41.80
06-01-04 59.90 60.02 59.78 653,600 59.83 42.24
06-01-03 58.90 59.80 58.85 341,400 59.56 42.05
05-12-30 58.35 58.58 58.25 188,700 58.30 41.16
05-12-29 58.60 58.85 58.51 145,800 58.60 41.37
05-12-28 58.75 58.90 58.28 276,700 58.46 41.27
05-12-27 59.00 59.02 58.51 206,900 58.60 41.37
05-12-23 58.44 58.84 58.44 208,200 58.80 41.51
Date Open High Low Vol Cls adjCls
05-12-22 58.63 58.78 58.46 299,200 58.64 41.40
05-12-21 58.90 58.96 58.67 255,600 58.92 41.60
05-12-20 58.85 59.06 58.79 268,700 58.82 41.53
05-12-19 59.11 59.13 58.81 340,200 58.95 41.62
05-12-16 59.31 59.40 59.07 306,400 59.16 41.77
05-12-15 59.63 59.70 59.21 396,100 59.52 42.02
05-12-14 58.64 59.12 58.55 493,300 59.08 41.71
05-12-13 59.27 59.36 58.96 578,000 59.28 41.85
05-12-12 60.04 60.18 59.72 286,800 59.91 42.30
Date Open High Low Vol Cls adjCls
05-12-09 59.49 59.83 59.42 354,600 59.62 42.09
05-12-08 59.63 59.99 59.26 252,800 59.80 42.22
05-12-07 59.62 59.90 59.51 580,100 59.70 42.15
05-12-06 60.12 60.58 60.10 836,200 60.17 42.48
05-12-05 60.40 60.45 60.07 519,500 60.24 42.53
05-12-02 59.34 60.10 59.21 494,200 60.06 42.40
05-12-01 58.34 59.28 58.29 793,900 59.20 41.80
05-11-30 58.68 58.72 58.08 753,000 58.15 41.05
05-11-29 58.63 58.81 58.35 497,700 58.58 41.36
Date Open High Low Vol Cls adjCls
05-11-28 58.68 58.73 58.14 350,600 58.53 41.32
05-11-25 58.88 58.88 58.38 309,500 58.47 41.28
05-11-23 58.65 58.94 58.57 235,000 58.87 41.56
05-11-22 58.19 58.62 58.07 359,600 58.58 41.36
05-11-21 58.59 58.74 58.37 326,900 58.60 41.37
05-11-18 58.86 58.92 58.19 598,600 58.40 41.23
05-11-17 58.68 59.19 58.56 606,500 59.09 41.72
05-11-16 58.15 58.58 58.13 524,400 58.51 41.31
05-11-15 57.83 58.88 57.70 1,053,200 58.64 41.40
Date Open High Low Vol Cls adjCls
05-11-14 60.16 60.30 60.03 215,600 60.25 42.54
05-11-11 59.95 60.30 59.92 284,200 60.16 42.47
05-11-10 59.85 60.06 59.65 431,300 60.03 42.38
05-11-09 59.62 59.87 59.45 202,900 59.80 42.22
05-11-08 59.30 59.49 59.29 290,600 59.39 41.93
05-11-07 59.11 59.58 59.11 245,200 59.44 41.96
05-11-04 59.47 59.47 58.93 539,300 59.21 41.80
05-11-03 59.28 59.29 58.92 503,100 59.11 41.73
05-11-02 59.07 59.44 58.98 643,000 59.38 41.92
Date Open High Low Vol Cls adjCls
05-11-01 59.03 59.08 58.79 313,000 58.86 41.56
05-10-31 59.61 59.78 59.24 1,414,500 59.43 41.96
05-10-28 58.88 59.36 58.79 485,700 59.31 41.87
05-10-27 59.48 59.52 58.67 342,700 58.81 41.52
05-10-26 59.07 59.21 58.49 379,900 58.66 41.41
05-10-25 58.85 59.13 58.66 325,600 58.87 41.56
05-10-24 58.44 58.65 58.39 430,300 58.60 41.37
05-10-21 58.51 58.65 57.91 277,100 57.98 40.93
05-10-20 58.34 58.40 57.60 234,400 57.75 40.77
Date Open High Low Vol Cls adjCls
05-10-19 58.38 58.96 58.17 347,400 58.90 41.58
05-10-18 58.14 58.56 58.14 212,800 58.19 41.08
05-10-17 58.49 58.78 58.26 309,500 58.45 41.27
05-10-14 58.40 59.28 58.35 553,800 59.18 41.78
05-10-13 57.57 57.71 56.97 287,100 57.53 40.62
05-10-12 57.95 58.14 57.41 300,700 57.66 40.71
05-10-11 58.14 58.33 57.90 289,200 57.96 40.92
05-10-10 58.09 58.40 57.97 248,900 58.12 41.03
05-10-07 58.47 58.51 58.02 424,400 58.40 41.23
Date Open High Low Vol Cls adjCls
05-10-06 59.26 59.30 58.80 531,400 59.11 41.73
05-10-05 59.53 59.83 59.18 634,300 59.30 41.87
05-10-04 59.41 59.46 59.03 448,000 59.11 41.73
05-10-03 58.78 58.89 58.42 503,100 58.62 41.39
05-09-30 58.10 58.32 57.88 526,500 58.01 40.95
05-09-29 57.74 58.23 57.69 524,800 58.08 41.00
05-09-28 58.06 58.06 57.51 677,700 57.78 40.79
05-09-27 58.63 58.75 58.50 429,400 58.56 41.34
05-09-26 58.92 58.92 58.61 475,400 58.78 41.50
Date Open High Low Vol Cls adjCls
05-09-23 58.54 58.69 58.31 444,100 58.63 41.39
05-09-22 58.60 58.70 58.44 768,100 58.69 41.44
05-09-21 59.70 59.78 59.08 547,700 59.15 41.76
05-09-20 59.44 59.66 59.34 791,400 59.44 41.96
05-09-19 59.43 59.49 59.24 413,900 59.30 41.87
05-09-16 59.40 59.84 59.20 898,700 59.65 42.11
05-09-15 59.20 59.46 59.10 1,051,600 59.26 41.84
05-09-14 59.61 59.77 59.51 1,595,400 59.72 42.16
05-09-13 61.02 61.02 60.66 853,100 60.74 41.93
Date Open High Low Vol Cls adjCls
05-09-12 60.90 60.99 60.74 506,700 60.82 41.99
05-09-09 61.05 61.39 61.05 318,700 61.28 42.31
05-09-08 61.38 61.44 60.86 595,000 61.00 42.11
05-09-07 61.41 61.49 61.20 639,400 61.35 42.36
05-09-06 61.40 61.63 61.29 726,100 61.49 42.45
05-09-02 60.46 60.86 60.43 551,300 60.63 41.86
05-09-01 58.83 59.48 58.77 651,400 59.37 40.99
05-08-31 57.15 57.71 57.08 374,400 57.71 39.84
05-08-30 57.13 57.19 56.55 594,900 56.80 39.21
Date Open High Low Vol Cls adjCls
05-08-29 57.10 57.75 57.05 230,500 57.64 39.79
05-08-26 58.06 58.11 57.60 163,500 57.62 39.78
05-08-25 57.80 58.10 57.77 367,700 57.97 40.02
05-08-24 57.67 57.70 57.26 357,200 57.33 39.58
05-08-23 57.95 58.00 57.72 252,100 57.88 39.96
05-08-22 58.40 58.55 57.68 318,100 57.79 39.90
05-08-19 57.37 57.55 57.28 389,700 57.43 39.65
05-08-18 57.31 57.53 57.10 469,900 57.37 39.61
05-08-17 56.81 57.05 56.72 319,100 56.93 39.30
Date Open High Low Vol Cls adjCls
05-08-16 56.93 57.08 56.86 463,200 57.02 39.37
05-08-15 56.75 57.05 56.61 176,100 56.96 39.32
05-08-12 56.79 57.00 56.67 343,800 56.86 39.26
05-08-11 57.11 57.25 56.93 476,500 57.15 39.46
05-08-10 56.60 56.75 56.25 589,600 56.47 38.99
05-08-09 55.76 55.99 55.65 352,000 55.96 38.63
05-08-08 56.10 56.21 55.95 302,500 56.00 38.66
05-08-05 56.07 56.08 55.53 369,400 55.74 38.48
05-08-04 55.62 56.15 55.55 275,600 55.97 38.64
Date Open High Low Vol Cls adjCls
05-08-03 56.05 56.12 55.83 480,900 55.96 38.63
05-08-02 55.90 56.17 55.84 339,600 56.11 38.74
05-08-01 55.90 55.90 55.58 394,500 55.78 38.51
05-07-29 55.74 55.85 55.51 466,200 55.67 38.43
05-07-28 55.28 55.80 55.23 359,200 55.60 38.39
05-07-27 55.19 55.45 55.12 406,400 55.23 38.13
05-07-26 55.15 55.25 55.01 365,500 55.16 38.08
05-07-25 55.30 55.59 55.17 372,400 55.45 38.28
05-07-22 55.33 55.63 55.32 500,800 55.48 38.30
Date Open High Low Vol Cls adjCls
05-07-21 55.55 55.99 55.45 504,500 55.82 38.54
05-07-20 55.15 55.47 54.75 440,400 55.32 38.19
05-07-19 55.26 55.50 55.15 353,300 55.31 38.19
05-07-18 55.48 55.80 55.38 620,200 55.63 38.41
05-07-15 55.50 55.80 55.26 816,100 55.45 38.28
05-07-14 56.20 56.25 55.97 354,700 56.11 38.74
05-07-13 56.10 56.25 55.81 416,000 55.98 38.65
05-07-12 56.50 56.84 56.38 570,100 56.71 39.15
05-07-11 55.36 56.06 55.33 1,586,000 56.06 38.70
Date Open High Low Vol Cls adjCls
05-07-08 56.05 56.58 55.76 1,232,400 56.41 38.94
05-07-07 56.50 57.80 56.15 1,580,900 57.32 39.57
05-07-06 58.40 59.63 58.37 1,604,800 59.43 41.03
05-07-05 57.90 58.43 57.75 513,800 58.42 40.33
05-07-01 58.90 59.07 58.55 362,900 58.85 40.63
05-06-30 59.45 59.68 59.30 325,600 59.30 40.94
05-06-29 59.12 59.81 59.00 684,000 59.68 41.20
05-06-28 59.02 59.73 59.02 454,300 59.65 41.18
05-06-27 59.38 59.49 59.16 195,000 59.40 41.01
Date Open High Low Vol Cls adjCls
05-06-24 59.54 60.00 59.46 282,500 59.61 41.15
05-06-23 60.15 60.40 59.94 440,100 60.01 41.43
05-06-22 59.99 60.12 59.72 211,800 59.90 41.35
05-06-21 59.40 59.68 59.30 191,800 59.60 41.15
05-06-20 59.50 59.68 59.35 181,700 59.47 41.06
05-06-17 59.85 59.89 59.25 206,200 59.58 41.13
05-06-16 59.16 59.21 58.74 270,400 59.18 40.86
05-06-15 59.24 59.29 58.94 283,800 59.16 40.84
05-06-14 59.00 59.76 58.98 447,900 59.67 41.20
Date Open High Low Vol Cls adjCls
05-06-13 58.68 59.23 58.57 196,800 58.95 40.70
05-06-10 59.72 59.75 59.08 167,200 59.34 40.97
05-06-09 59.23 59.52 58.97 243,500 59.36 40.98
05-06-08 59.92 59.92 59.20 207,900 59.29 40.93
05-06-07 59.35 60.20 59.17 743,400 59.70 41.22
05-06-06 57.76 58.20 57.51 177,400 58.06 40.08
05-06-03 57.27 57.64 57.12 301,800 57.56 39.74
05-06-02 57.85 57.96 57.48 343,000 57.77 39.88
05-06-01 57.59 58.18 57.55 328,300 57.95 40.01
Date Open High Low Vol Cls adjCls
05-05-31 58.32 58.45 57.92 546,900 58.12 40.13
05-05-27 58.68 58.88 58.30 374,100 58.82 40.61
05-05-26 58.46 58.56 58.16 339,100 58.53 40.41
05-05-25 58.88 59.12 58.69 240,000 58.93 40.68
05-05-24 59.40 59.52 59.16 200,500 59.35 40.97
05-05-23 58.86 59.35 58.84 207,100 59.21 40.88
05-05-20 59.09 59.62 59.01 227,300 59.50 41.08
05-05-19 59.20 59.80 59.20 385,100 59.67 41.20
05-05-18 59.66 60.08 59.52 285,100 59.85 41.32
Date Open High Low Vol Cls adjCls
05-05-17 59.42 59.88 59.30 228,700 59.76 41.26
05-05-16 59.17 59.85 59.17 243,800 59.75 41.25
05-05-13 60.08 60.25 59.65 294,600 59.92 41.37
05-05-12 60.05 60.10 59.52 266,000 59.67 41.20
05-05-11 60.01 60.13 59.71 256,800 60.06 41.46
05-05-10 59.69 59.79 59.27 225,400 59.50 41.08
05-05-09 59.62 59.90 59.51 378,900 59.69 41.21
05-05-06 60.28 60.55 60.20 583,500 60.31 41.64
05-05-05 60.90 61.23 60.76 685,600 60.96 42.09
Date Open High Low Vol Cls adjCls
05-05-04 59.90 60.85 59.85 243,900 60.59 41.83
05-05-03 59.45 59.78 59.29 361,400 59.52 41.09
05-05-02 59.95 60.04 59.58 421,500 59.77 41.26
05-04-29 59.55 59.75 59.06 388,500 59.75 41.25
05-04-28 59.60 60.08 59.44 347,900 59.52 41.09
05-04-27 59.65 59.89 59.45 273,800 59.79 41.28
05-04-26 59.22 59.60 59.07 265,400 59.34 40.97
05-04-25 59.47 60.41 59.41 286,900 60.15 41.53
05-04-22 59.35 59.40 58.88 257,500 59.16 40.84
Date Open High Low Vol Cls adjCls
05-04-21 59.17 59.63 59.15 296,600 59.49 41.07
05-04-20 59.45 59.90 59.35 398,000 59.48 41.06
05-04-19 59.52 59.87 59.32 410,200 59.78 41.27
05-04-18 59.07 59.29 58.91 435,600 59.01 40.74
05-04-15 60.05 60.22 59.52 452,700 59.65 41.18
05-04-14 59.83 59.87 59.51 432,100 59.60 41.15
05-04-13 60.10 60.15 59.75 491,600 59.95 41.39
05-04-12 60.20 60.68 59.99 222,400 60.50 41.77
05-04-11 60.30 60.51 60.10 535,400 60.23 41.58
Date Open High Low Vol Cls adjCls
05-04-08 59.25 59.70 59.17 292,500 59.52 41.09
05-04-07 59.49 59.80 59.45 247,800 59.61 41.15
05-04-06 59.13 59.41 59.08 334,100 59.29 40.93
05-04-05 58.76 59.02 58.62 591,500 58.78 40.58
05-04-04 56.97 57.36 56.91 241,400 57.33 39.58
05-04-01 57.91 58.00 57.19 184,400 57.40 39.63
05-03-31 57.00 57.09 56.62 470,900 56.90 39.28
05-03-30 56.90 57.40 56.88 321,800 57.23 39.51
05-03-29 57.03 57.50 56.90 354,300 56.95 39.32
Date Open High Low Vol Cls adjCls
05-03-28 57.20 57.55 57.11 317,700 57.13 39.44
05-03-24 57.05 57.67 57.03 486,200 57.25 39.52
05-03-23 57.05 57.35 56.90 277,500 57.06 39.39
05-03-22 57.50 58.13 57.12 419,200 57.14 39.45
05-03-21 57.07 57.50 56.84 566,400 57.33 39.58
05-03-18 57.80 58.00 57.65 250,800 57.86 39.95
05-03-17 58.02 58.25 57.88 186,400 58.11 40.12
05-03-16 58.43 58.59 58.29 200,800 58.30 40.25
05-03-15 58.31 58.40 58.00 383,400 58.10 40.11
Date Open High Low Vol Cls adjCls
05-03-14 58.17 58.53 58.17 193,700 58.35 40.28
05-03-11 58.38 58.96 58.35 492,700 58.53 40.41
05-03-10 58.00 58.13 57.71 362,900 57.89 39.97
05-03-09 57.22 57.54 57.20 330,900 57.27 39.54
05-03-08 57.00 57.35 56.92 354,000 57.24 39.52
05-03-07 56.55 57.02 56.53 431,000 56.85 39.25
05-03-04 56.80 57.38 56.78 293,200 57.22 39.50
05-03-03 56.44 56.70 56.05 583,000 56.60 39.08
05-03-02 56.30 56.76 56.18 354,400 56.73 39.17
Date Open High Low Vol Cls adjCls
05-03-01 57.45 57.60 57.07 534,400 57.56 39.15
05-02-28 57.85 57.91 57.24 361,300 57.27 38.95
05-02-25 58.01 58.40 57.92 223,400 58.36 39.69
05-02-24 57.70 57.85 57.47 288,600 57.81 39.32
05-02-23 58.45 58.54 57.74 703,400 57.94 39.40
05-02-22 58.25 58.52 57.92 510,800 57.95 39.41
05-02-18 56.87 57.50 56.87 314,400 57.30 38.97
05-02-17 56.39 56.59 55.97 301,900 56.37 38.34
05-02-16 56.30 56.74 56.26 229,700 56.58 38.48
Date Open High Low Vol Cls adjCls
05-02-15 56.86 57.30 56.70 220,100 57.22 38.91
05-02-14 56.53 56.74 56.32 234,300 56.63 38.51
05-02-11 55.69 55.82 55.46 280,700 55.78 37.93
05-02-10 55.37 55.84 55.32 252,000 55.68 37.87
05-02-09 55.30 55.55 55.03 342,400 55.35 37.64
05-02-08 55.85 55.97 55.57 339,100 55.88 38.00
05-02-07 55.98 56.44 55.86 321,200 56.23 38.24
05-02-04 55.80 56.43 55.80 611,000 55.89 38.01
05-02-03 55.60 56.08 55.52 461,300 56.07 38.13
Date Open High Low Vol Cls adjCls
05-02-02 55.91 56.19 55.80 272,600 56.06 38.12
05-02-01 54.95 55.65 54.86 335,800 55.62 37.83
05-01-31 55.03 55.15 54.75 321,700 54.91 37.34
05-01-28 55.17 55.24 54.72 410,400 55.14 37.50
05-01-27 54.87 55.42 54.66 255,200 55.35 37.64
05-01-26 55.16 55.42 55.07 215,600 55.27 37.59
05-01-25 54.88 55.00 54.57 248,800 54.71 37.21
05-01-24 54.57 54.78 54.45 256,500 54.53 37.08
05-01-21 54.75 54.94 54.60 408,900 54.78 37.25
Date Open High Low Vol Cls adjCls
05-01-20 55.30 55.69 55.26 216,900 55.40 37.68
05-01-19 55.88 56.00 55.61 356,100 55.62 37.83
05-01-18 55.51 56.15 55.20 301,700 56.00 38.08
05-01-14 55.51 56.00 55.46 203,100 55.79 37.94
05-01-13 55.38 55.50 55.19 334,100 55.25 37.57
05-01-12 55.50 55.88 55.42 368,400 55.77 37.93
05-01-11 55.74 55.89 55.51 419,500 55.62 37.83
05-01-10 55.94 56.29 55.71 614,500 56.07 38.13
05-01-07 57.48 57.53 56.40 298,600 56.60 38.49
Date Open High Low Vol Cls adjCls
05-01-06 56.22 56.40 55.85 199,800 56.06 38.12
05-01-05 56.98 57.00 56.21 337,500 56.40 38.36
05-01-04 57.46 57.53 56.50 416,700 56.60 38.49
05-01-03 57.65 57.85 57.30 393,500 57.33 38.99
04-12-31 57.85 57.96 57.64 162,100 57.88 39.36
04-12-30 57.60 57.77 57.34 137,300 57.60 39.17
04-12-29 56.82 57.42 56.82 177,100 57.22 38.91
04-12-28 57.40 57.77 57.26 158,100 57.66 39.21
04-12-27 57.10 57.48 56.91 148,000 57.31 38.97
Date Open High Low Vol Cls adjCls
04-12-23 56.50 56.98 56.49 260,200 56.90 38.70
04-12-22 56.20 56.83 56.12 310,300 56.60 38.49
04-12-21 56.40 56.84 56.35 672,300 56.65 38.53
04-12-20 57.76 57.93 57.40 249,900 57.56 39.15
04-12-17 57.20 57.32 56.71 436,800 57.20 38.90
04-12-16 57.59 57.67 57.32 356,300 57.60 39.17
04-12-15 57.97 58.05 57.35 243,000 57.68 39.23
04-12-14 57.47 57.94 57.46 273,000 57.73 39.26
04-12-13 57.10 57.70 57.06 241,700 57.48 39.09
Date Open High Low Vol Cls adjCls
04-12-10 56.20 56.58 56.05 371,900 56.56 38.46
04-12-09 56.46 57.36 56.34 271,200 57.28 38.95
04-12-08 56.85 57.19 56.72 190,600 57.02 38.78
04-12-07 57.42 57.52 57.00 297,000 57.19 38.89
04-12-06 56.75 57.45 56.66 187,400 57.27 38.95
04-12-03 57.63 57.92 57.12 257,300 57.50 39.10
04-12-02 57.40 57.47 56.80 317,000 56.95 38.73
04-12-01 56.70 57.20 56.67 219,600 57.20 38.90
04-11-30 56.40 56.58 56.12 186,100 56.34 38.32
Date Open High Low Vol Cls adjCls
04-11-29 56.65 57.04 56.57 149,400 56.91 38.70
04-11-26 56.76 57.00 56.64 112,500 56.82 38.64
04-11-24 55.58 55.90 55.50 157,400 55.85 37.98
04-11-23 55.15 55.80 55.15 173,900 55.66 37.85
04-11-22 54.84 55.55 54.78 145,800 55.44 37.70
04-11-19 55.40 55.41 54.80 174,200 55.10 37.47
04-11-18 55.62 55.79 55.45 172,100 55.51 37.75
04-11-17 55.77 56.35 55.68 266,400 55.99 38.08
04-11-16 55.69 56.09 55.65 131,100 55.90 38.02
Date Open High Low Vol Cls adjCls
04-11-15 55.60 55.93 55.58 168,400 55.83 37.97
04-11-12 55.35 56.03 55.21 191,000 56.03 38.10
04-11-11 55.45 55.85 55.38 224,300 55.76 37.92
04-11-10 55.77 55.97 55.52 207,700 55.75 37.91
04-11-09 55.75 55.81 55.48 172,400 55.73 37.90
04-11-08 55.37 55.98 55.32 167,600 55.72 37.89
04-11-05 55.10 55.67 55.02 326,000 55.67 37.86
04-11-04 54.64 55.16 54.52 245,700 55.13 37.49
04-11-03 54.96 54.96 54.66 240,100 54.87 37.32
Date Open High Low Vol Cls adjCls
04-11-02 54.34 54.70 54.27 212,900 54.32 36.94
04-11-01 53.83 54.24 53.80 227,100 54.11 36.80
04-10-29 53.88 54.19 53.16 349,500 53.78 36.57
04-10-28 53.04 53.60 52.96 306,900 53.55 36.42
04-10-27 53.38 53.38 52.87 153,500 53.25 36.21
04-10-26 52.90 53.15 52.71 178,000 53.15 36.15
04-10-25 53.06 53.31 52.60 310,900 53.03 36.06
04-10-22 53.30 53.33 52.85 179,000 52.90 35.98
04-10-21 53.36 53.44 53.04 239,800 53.42 36.33
Date Open High Low Vol Cls adjCls
04-10-20 53.48 53.61 52.77 632,700 53.35 36.28
04-10-19 53.28 53.61 53.09 615,800 53.21 36.19
04-10-18 53.60 53.62 53.23 351,100 53.50 36.38
04-10-15 53.27 53.52 53.22 383,900 53.30 36.25
04-10-14 53.77 53.78 53.34 515,000 53.50 36.38
04-10-13 53.34 53.54 52.95 547,800 53.19 36.17
04-10-12 51.85 51.85 51.65 305,200 51.75 35.19
04-10-11 51.50 51.88 51.45 245,800 51.73 35.18
04-10-08 51.04 51.38 51.04 679,200 51.19 34.81
Date Open High Low Vol Cls adjCls
04-10-07 50.80 50.83 50.40 251,200 50.54 34.37
04-10-06 50.96 51.14 50.80 440,200 51.02 34.70
04-10-05 51.18 51.50 51.12 754,100 51.25 34.85
04-10-04 50.87 51.10 50.80 395,200 51.00 34.68
04-10-01 49.98 50.66 49.95 386,200 50.47 34.32
04-09-30 50.15 50.58 50.15 323,200 50.43 34.30
04-09-29 49.78 49.97 49.59 456,300 49.94 33.96
04-09-28 49.84 50.16 49.77 315,600 50.16 34.11
04-09-27 49.16 49.38 49.14 234,600 49.31 33.53
Date Open High Low Vol Cls adjCls
04-09-24 49.45 49.65 49.24 275,700 49.60 33.73
04-09-23 49.40 49.53 49.32 239,100 49.39 33.59
04-09-22 49.25 49.38 49.08 507,200 49.20 33.46
04-09-21 49.53 49.78 49.39 312,800 49.71 33.81
04-09-20 48.95 49.10 48.88 319,900 48.99 33.32
04-09-17 49.80 49.91 49.50 202,600 49.67 33.78
04-09-16 49.60 49.78 49.30 190,200 49.73 33.82
04-09-15 49.46 49.48 49.14 439,500 49.26 33.50
04-09-14 50.71 51.44 50.63 266,100 51.19 33.99
Date Open High Low Vol Cls adjCls
04-09-13 50.82 50.98 50.67 296,700 50.85 33.76
04-09-10 50.53 50.88 50.47 338,700 50.80 33.73
04-09-09 49.82 50.08 49.71 639,600 50.01 33.20
04-09-08 49.97 50.12 49.90 947,100 50.00 33.20
04-09-07 50.05 50.51 49.98 390,500 50.41 33.47
04-09-03 49.71 50.05 49.49 272,600 49.93 33.15
04-09-02 48.65 49.09 48.55 619,300 49.05 32.56
04-09-01 49.56 49.61 49.29 184,600 49.44 32.82
04-08-31 49.28 49.96 49.28 224,200 49.95 33.16
Date Open High Low Vol Cls adjCls
04-08-30 49.25 49.95 49.10 86,800 49.47 32.84
04-08-27 49.24 49.73 49.24 195,800 49.63 32.95
04-08-26 48.65 49.24 48.65 159,700 49.10 32.60
04-08-25 48.43 48.90 48.21 322,700 48.58 32.25
04-08-24 49.12 49.12 48.72 300,000 48.92 32.48
04-08-23 49.68 50.00 49.55 302,700 49.81 33.07
04-08-20 48.66 49.30 48.42 335,100 49.13 32.62
04-08-19 49.02 49.24 48.90 196,900 49.15 32.63
04-08-18 48.82 49.35 48.80 223,600 49.34 32.76
Date Open High Low Vol Cls adjCls
04-08-17 48.75 49.25 48.75 291,800 49.16 32.64
04-08-16 48.85 49.08 48.66 186,800 49.00 32.53
04-08-13 49.26 49.53 49.12 142,000 49.35 32.76
04-08-12 48.98 49.22 48.80 160,700 49.05 32.56
04-08-11 49.03 49.16 48.78 304,800 49.12 32.61
04-08-10 48.91 49.63 48.82 361,600 49.31 32.74
04-08-09 49.40 49.68 49.15 518,200 49.43 32.82
04-08-06 50.56 50.65 50.21 204,600 50.32 33.41
04-08-05 50.85 51.04 50.63 249,300 50.64 33.62
Date Open High Low Vol Cls adjCls
04-08-04 50.30 51.07 50.28 170,800 50.95 33.83
04-08-03 50.33 50.76 50.31 216,300 50.50 33.53
04-08-02 50.30 50.81 50.30 193,900 50.64 33.62
04-07-30 49.95 50.38 49.92 164,700 50.22 33.34
04-07-29 49.86 50.23 49.86 225,300 50.03 33.22
04-07-28 50.00 50.10 49.48 276,500 50.03 33.22
04-07-27 50.45 50.57 50.10 209,600 50.52 33.54
04-07-26 50.52 50.66 50.03 293,100 50.12 33.27
04-07-23 51.10 51.12 50.42 231,800 50.50 33.53
Date Open High Low Vol Cls adjCls
04-07-22 50.27 50.61 50.15 293,900 50.57 33.57
04-07-21 50.50 50.64 50.19 617,300 50.24 33.35
04-07-20 51.36 51.77 51.16 489,300 51.59 34.25
04-07-19 52.42 52.75 52.36 220,900 52.55 34.89
04-07-16 53.03 53.15 52.54 189,300 52.90 35.12
04-07-15 52.35 53.50 52.20 249,900 52.82 35.07
04-07-14 52.43 53.10 52.42 154,200 52.64 34.95
04-07-13 52.18 52.45 52.10 292,200 52.30 34.72
04-07-12 52.48 52.87 52.38 229,800 52.74 35.01
Date Open High Low Vol Cls adjCls
04-07-09 52.70 53.35 52.69 235,800 53.10 35.25
04-07-08 53.18 53.70 52.76 432,600 53.43 35.47
04-07-07 53.90 54.48 53.84 197,200 54.16 35.96
04-07-06 54.07 54.30 53.90 177,000 54.05 35.88
04-07-02 54.20 54.35 54.00 137,100 54.20 35.98
04-07-01 54.31 54.40 53.70 291,600 54.10 35.92
04-06-30 54.60 54.96 54.49 161,300 54.75 36.35
04-06-29 55.52 55.56 55.16 120,300 55.42 36.79
04-06-28 56.02 56.13 55.67 227,000 55.70 36.98
Date Open High Low Vol Cls adjCls
04-06-25 55.25 55.59 55.16 122,400 55.37 36.76
04-06-24 55.30 55.36 55.01 299,300 55.01 36.52
04-06-23 54.95 55.60 54.84 257,300 55.38 36.77
04-06-22 54.72 55.05 54.57 229,900 54.84 36.41
04-06-21 55.34 55.34 55.05 159,400 55.09 36.57
04-06-18 55.02 55.25 54.95 264,100 55.09 36.57
04-06-17 54.77 54.84 54.42 191,300 54.77 36.36
04-06-16 54.84 54.84 54.22 224,800 54.49 36.18
04-06-15 53.85 54.39 53.74 275,600 54.34 36.08
Date Open High Low Vol Cls adjCls
04-06-14 53.10 53.50 53.02 411,200 53.26 35.36
04-06-10 54.24 54.62 54.08 206,700 54.54 36.21
04-06-09 54.68 54.76 54.35 359,700 54.55 36.22
04-06-08 54.45 54.95 54.38 467,300 54.94 36.47
04-06-07 54.30 55.00 54.26 300,500 54.75 36.35
04-06-04 54.50 54.60 54.16 309,300 54.50 36.18
04-06-03 53.45 54.33 53.45 154,900 54.05 35.88
04-06-02 53.47 53.60 53.24 160,600 53.34 35.41
04-06-01 53.06 53.34 52.95 170,500 53.34 35.41
Date Open High Low Vol Cls adjCls
04-05-28 53.95 54.22 53.46 180,500 53.90 35.78
04-05-27 54.00 54.42 53.92 217,300 54.42 36.13
04-05-26 52.91 53.19 52.82 241,100 53.17 35.30
04-05-25 53.06 53.44 52.85 329,600 53.44 35.48
04-05-24 52.58 52.74 52.40 552,400 52.62 34.93
04-05-21 52.84 52.92 52.42 238,500 52.60 34.92
04-05-20 52.07 52.80 52.07 157,100 52.65 34.95
04-05-19 52.33 52.53 52.13 315,700 52.30 34.72
04-05-18 52.90 53.04 52.65 397,200 52.65 34.95
Date Open High Low Vol Cls adjCls
04-05-17 53.80 54.19 53.80 100,900 53.82 35.73
04-05-14 53.75 54.09 53.63 230,300 53.78 35.70
04-05-13 53.95 54.34 53.91 217,100 54.01 35.86
04-05-12 54.80 54.96 54.50 171,300 54.79 36.38
04-05-11 54.13 54.17 53.65 375,500 54.14 35.94
04-05-10 54.24 54.54 54.07 208,300 54.11 35.92
04-05-07 55.40 55.56 55.00 190,100 55.02 36.53
04-05-06 55.27 55.41 54.54 350,900 55.20 36.65
04-05-05 55.69 55.99 55.48 116,600 55.82 37.06
Date Open High Low Vol Cls adjCls
04-05-04 55.38 55.95 55.34 288,300 55.79 37.04
04-05-03 54.65 54.96 54.56 138,400 54.56 36.22
04-04-30 54.70 55.07 54.39 199,600 54.50 36.18
04-04-29 54.91 55.23 54.45 239,400 54.45 36.15
04-04-28 55.20 55.23 54.46 446,200 54.71 36.32
04-04-27 55.70 56.07 55.66 209,900 55.70 36.98
04-04-26 56.20 56.22 55.85 216,200 56.17 37.29
04-04-23 55.09 55.50 54.84 214,400 55.48 36.83
04-04-22 55.52 56.40 55.52 396,300 56.28 37.36
Date Open High Low Vol Cls adjCls
04-04-21 55.45 55.75 55.23 261,100 55.43 36.80
04-04-20 55.82 56.16 55.51 318,300 55.51 36.85
04-04-19 56.00 56.53 55.91 683,600 56.39 37.44
04-04-16 55.54 56.19 55.54 741,600 56.08 37.23
04-04-15 53.33 53.40 53.08 144,100 53.34 35.41
04-04-14 53.55 53.72 53.25 362,000 53.40 35.45
04-04-13 54.30 54.35 54.01 232,700 54.10 35.92
04-04-12 54.52 54.86 54.45 123,400 54.60 36.25
04-04-08 54.85 54.93 54.44 141,100 54.52 36.20
Date Open High Low Vol Cls adjCls
04-04-07 54.90 54.99 54.33 402,300 54.74 36.34
04-04-06 53.76 53.85 53.39 300,500 53.74 35.68
04-04-05 52.58 53.20 52.58 284,200 53.07 35.23
04-04-02 53.49 53.90 53.43 236,500 53.70 35.65
04-04-01 53.14 53.44 53.05 317,600 53.39 35.45
04-03-31 53.03 53.17 52.88 198,200 52.88 35.11
04-03-30 52.80 53.22 52.71 181,800 53.18 35.31
04-03-29 52.70 53.18 52.67 248,000 53.02 35.20
04-03-26 52.68 53.22 52.66 222,900 52.85 35.09
Date Open High Low Vol Cls adjCls
04-03-25 51.91 52.35 51.79 317,300 52.10 34.59
04-03-24 52.76 53.05 52.61 215,100 52.65 34.95
04-03-23 53.25 53.50 53.07 179,800 53.13 35.27
04-03-22 53.20 53.21 52.82 214,300 53.00 35.19
04-03-19 53.80 53.88 53.53 416,200 53.66 35.63
04-03-18 54.53 54.68 54.25 180,700 54.32 36.06
04-03-17 54.23 54.49 53.78 116,600 54.37 36.10
04-03-16 54.08 54.20 53.74 195,400 54.00 35.85
04-03-15 54.05 54.22 53.10 293,000 53.10 35.25
Date Open High Low Vol Cls adjCls
04-03-12 53.83 54.50 53.36 448,600 54.40 36.12
04-03-11 54.69 55.15 54.66 268,900 54.92 36.46
04-03-10 55.00 55.22 54.70 266,100 54.76 36.36
04-03-09 54.25 54.74 54.21 267,300 54.21 35.99
04-03-08 54.26 54.70 54.18 246,400 54.34 36.08
04-03-05 54.18 54.90 54.18 218,000 54.60 36.25
04-03-04 54.04 54.65 53.91 749,300 54.45 36.15
04-03-03 54.55 55.15 54.42 671,700 55.09 36.57
04-03-02 56.17 56.40 55.99 379,000 56.11 36.72
Date Open High Low Vol Cls adjCls
04-03-01 57.32 57.60 56.97 206,400 57.38 37.55
04-02-27 56.25 56.73 56.25 269,300 56.65 37.07
04-02-26 55.61 55.95 55.37 409,200 55.78 36.50
04-02-25 56.60 56.95 56.10 253,800 56.32 36.86
04-02-24 55.57 56.60 55.57 265,100 56.35 36.88
04-02-23 55.64 55.91 55.51 352,100 55.66 36.42
04-02-20 55.30 55.46 54.96 217,100 55.03 36.01
04-02-19 53.55 54.64 53.33 735,300 54.45 35.63
04-02-18 54.78 55.07 54.48 298,300 54.62 35.74
Date Open High Low Vol Cls adjCls
04-02-17 55.22 55.43 54.95 296,400 55.10 36.06
04-02-13 54.70 54.73 54.38 327,300 54.56 35.70
04-02-12 54.54 54.79 54.31 368,900 54.61 35.74
04-02-11 54.02 54.80 53.80 412,600 54.78 35.85
04-02-10 54.20 54.44 54.08 268,700 54.25 35.50
04-02-09 54.31 54.49 53.94 174,600 54.20 35.47
04-02-06 54.27 54.40 54.02 274,200 54.22 35.48
04-02-05 54.50 54.57 54.12 246,400 54.16 35.44
04-02-04 53.47 54.00 53.29 327,200 53.72 35.15
Date Open High Low Vol Cls adjCls
04-02-03 53.74 54.23 53.65 333,600 53.90 35.27
04-02-02 52.93 53.38 52.90 236,300 53.06 34.72
04-01-30 53.00 53.49 52.99 176,300 53.20 34.81
04-01-29 53.65 53.65 53.14 221,300 53.45 34.98
04-01-28 53.62 53.98 53.00 404,000 53.00 34.68
04-01-27 53.02 53.62 53.02 305,900 53.32 34.89
04-01-26 53.48 53.75 53.32 196,600 53.75 35.17
04-01-23 53.67 53.67 53.10 273,900 53.33 34.90
04-01-22 53.43 53.70 53.41 375,600 53.59 35.07
Date Open High Low Vol Cls adjCls
04-01-21 52.00 52.41 51.92 494,600 52.30 34.23
04-01-20 51.75 51.90 51.52 268,600 51.59 33.76
04-01-16 51.00 51.37 50.80 505,900 51.25 33.54
04-01-15 51.40 51.65 51.14 380,400 51.65 33.80
04-01-14 51.53 52.05 51.50 290,200 51.80 33.90
04-01-13 52.68 52.79 51.85 343,700 52.05 34.06
04-01-12 52.72 53.04 52.68 183,300 52.80 34.55
04-01-09 52.60 53.07 52.50 250,300 52.80 34.55
04-01-08 53.03 53.20 52.92 333,300 53.08 34.74
Date Open High Low Vol Cls adjCls
04-01-07 52.90 53.00 52.70 169,000 52.97 34.66
04-01-06 53.18 53.18 52.80 248,000 53.02 34.70
04-01-05 53.55 53.75 53.28 322,100 53.35 34.91
04-01-02 53.71 54.19 53.60 184,600 53.80 35.21
03-12-31 52.80 53.05 52.70 118,500 52.86 34.59
03-12-30 53.02 53.10 52.73 198,800 52.79 34.55
03-12-29 52.64 52.85 52.32 283,300 52.72 34.50
03-12-26 52.19 52.33 52.07 36,500 52.25 34.19
03-12-24 52.05 52.24 52.02 68,100 52.19 34.15
Date Open High Low Vol Cls adjCls
03-12-23 51.53 51.95 51.48 223,400 51.90 33.96
03-12-22 51.60 51.90 51.31 312,700 51.59 33.76
03-12-19 52.00 52.03 51.35 199,100 51.44 33.66
03-12-18 51.40 51.77 51.29 214,700 51.70 33.83
03-12-17 51.10 51.73 51.00 270,600 51.52 33.71
03-12-16 51.24 51.34 50.85 220,400 51.19 33.50
03-12-15 51.25 51.42 50.89 354,600 51.01 33.38
03-12-12 50.76 51.50 50.52 326,300 51.04 33.40
03-12-11 50.82 51.44 50.80 374,300 51.33 33.59
Date Open High Low Vol Cls adjCls
03-12-10 50.80 50.88 50.30 364,100 50.31 32.92
03-12-09 51.66 51.70 51.25 284,900 51.39 33.63
03-12-08 51.00 51.35 51.00 331,000 51.31 33.58
03-12-05 50.85 51.45 50.81 402,100 51.27 33.55
03-12-04 51.50 51.58 51.00 277,900 51.14 33.47
03-12-03 51.84 52.02 51.60 305,000 51.66 33.81
03-12-02 51.40 51.67 51.37 317,500 51.40 33.64
03-12-01 51.25 51.50 51.14 445,900 51.35 33.60
03-11-28 50.47 50.66 50.44 253,400 50.56 33.09
Date Open High Low Vol Cls adjCls
03-11-26 49.89 50.45 49.68 809,400 50.27 32.90
03-11-25 49.43 49.53 49.10 567,600 49.44 32.35
03-11-24 48.70 49.12 48.70 356,700 49.07 32.11
03-11-21 49.00 49.29 48.96 258,800 49.05 32.10
03-11-20 49.02 49.32 48.95 451,700 49.00 32.07
03-11-19 49.30 49.40 49.10 449,600 49.31 32.27
03-11-18 49.40 49.83 49.20 414,400 49.20 32.20
03-11-17 49.76 50.09 49.53 396,300 49.80 32.59
03-11-14 49.51 49.80 49.40 274,600 49.40 32.33
Date Open High Low Vol Cls adjCls
03-11-13 49.50 49.83 49.38 644,800 49.51 32.40
03-11-12 48.62 49.10 48.61 425,400 49.02 32.08
03-11-11 47.99 48.39 47.91 223,000 48.32 31.62
03-11-10 48.73 48.80 48.20 338,700 48.23 31.56
03-11-07 48.22 48.90 48.19 190,400 48.60 31.80
03-11-06 47.72 48.10 47.66 359,100 48.09 31.47
03-11-05 48.00 48.03 47.73 394,400 47.80 31.28
03-11-04 48.00 48.04 47.62 472,200 47.71 31.22
03-11-03 47.90 47.93 47.31 557,700 47.71 31.22
Date Open High Low Vol Cls adjCls
03-10-31 47.60 47.92 47.48 311,500 47.81 31.29
03-10-30 48.55 48.57 48.18 365,900 48.18 31.53
03-10-29 47.22 47.61 47.12 629,800 47.60 31.15
03-10-28 47.60 48.05 47.50 719,300 48.00 31.41
03-10-27 47.86 48.03 47.69 546,700 47.85 31.31
03-10-24 46.65 47.10 46.56 359,200 47.10 30.82
03-10-23 46.60 46.81 46.57 422,200 46.73 30.58
03-10-22 46.40 47.00 46.37 394,200 46.78 30.61
03-10-21 46.28 46.62 46.10 363,800 46.52 30.44
Date Open High Low Vol Cls adjCls
03-10-20 46.62 46.97 46.62 340,100 46.83 30.65
03-10-17 46.09 46.54 46.05 369,300 46.45 30.40
03-10-16 45.60 46.10 45.57 352,300 45.95 30.07
03-10-15 45.85 45.97 45.48 561,700 45.51 29.78
03-10-14 44.58 45.75 44.50 738,500 45.28 29.63
03-10-13 44.29 44.74 44.25 252,800 44.64 29.21
03-10-10 43.73 43.88 43.60 393,100 43.78 28.65
03-10-09 43.66 44.10 43.61 683,900 43.94 28.75
03-10-08 43.68 43.74 43.51 553,600 43.66 28.57
Date Open High Low Vol Cls adjCls
03-10-07 44.09 44.12 43.86 648,100 44.05 28.83
03-10-06 44.14 44.37 44.00 623,900 44.35 29.02
03-10-03 44.75 44.78 44.44 346,600 44.63 29.21
03-10-02 44.33 44.86 44.33 270,200 44.68 29.24
03-10-01 43.95 44.55 43.92 258,100 44.50 29.12
03-09-30 44.35 44.41 43.77 292,200 44.15 28.89
03-09-29 43.99 44.45 43.99 247,500 44.29 28.98
03-09-26 44.00 44.54 43.95 422,700 44.40 29.06
03-09-25 44.03 44.55 43.94 324,700 44.14 28.89
Date Open High Low Vol Cls adjCls
03-09-24 44.04 44.20 43.96 397,200 44.01 28.80
03-09-23 43.93 44.13 43.83 233,700 44.03 28.81
03-09-22 43.69 43.99 43.64 377,300 43.87 28.71
03-09-19 44.17 44.26 43.80 237,300 43.94 28.75
03-09-18 44.05 44.47 43.91 530,700 44.32 29.00
03-09-17 43.10 43.65 43.01 540,700 43.51 28.47
03-09-16 43.45 43.82 43.41 249,200 43.75 27.98
03-09-15 43.55 43.80 43.37 244,100 43.56 27.86
03-09-12 43.25 43.45 43.02 212,900 43.35 27.73
Date Open High Low Vol Cls adjCls
03-09-11 42.55 43.25 42.47 274,800 42.95 27.47
03-09-10 42.45 42.55 42.23 525,000 42.27 27.03
03-09-09 42.68 42.79 42.35 458,600 42.49 27.18
03-09-08 42.39 43.07 42.33 361,700 43.04 27.53
03-09-05 42.14 42.45 42.00 694,500 42.39 27.11
03-09-04 42.80 43.02 42.73 767,600 43.00 27.50
03-09-03 43.27 43.95 43.24 297,900 43.80 28.01
03-09-02 42.80 43.24 42.70 767,700 43.10 27.57
03-08-29 43.70 43.80 43.57 181,100 43.74 27.97
Date Open High Low Vol Cls adjCls
03-08-28 43.29 43.81 43.28 279,900 43.60 27.89
03-08-27 43.36 43.78 43.15 401,400 43.50 27.82
03-08-26 42.70 43.30 42.54 442,800 43.23 27.65
03-08-25 43.90 44.00 43.55 129,700 43.68 27.94
03-08-22 43.98 43.99 43.63 394,000 43.67 27.93
03-08-21 43.70 43.95 43.63 424,300 43.95 28.11
03-08-20 43.37 43.81 43.25 259,400 43.40 27.76
03-08-19 42.70 42.99 42.70 343,500 42.75 27.34
03-08-18 42.75 42.93 42.55 428,500 42.75 27.34
Date Open High Low Vol Cls adjCls
03-08-15 42.50 42.75 42.17 220,400 42.71 27.32
03-08-14 42.85 43.15 42.80 315,100 42.96 27.48
03-08-13 42.95 43.10 42.65 338,300 42.83 27.39
03-08-12 43.05 43.12 42.80 429,400 43.00 27.50
03-08-11 43.37 43.48 43.07 498,100 43.25 27.66
03-08-08 42.58 43.02 42.58 218,100 42.77 27.35
03-08-07 42.07 42.38 42.02 234,600 42.23 27.01
03-08-06 41.80 41.89 41.66 225,100 41.75 26.70
03-08-05 41.63 41.69 41.43 188,700 41.43 26.50
Date Open High Low Vol Cls adjCls
03-08-04 41.40 41.80 41.37 286,800 41.62 26.62
03-08-01 41.40 41.45 41.18 196,700 41.20 26.35
03-07-31 41.60 41.70 41.24 592,500 41.45 26.51
03-07-30 41.65 41.98 41.58 195,200 41.85 26.77
03-07-29 41.80 42.03 41.62 339,900 41.83 26.75
03-07-28 41.79 41.95 41.48 316,500 41.70 26.67
03-07-25 41.58 41.82 41.31 484,500 41.80 26.73
03-07-24 41.85 42.28 41.78 420,500 42.14 26.95
03-07-23 42.15 42.33 41.93 319,700 42.17 26.97
Date Open High Low Vol Cls adjCls
03-07-22 41.55 42.29 41.55 591,700 42.21 27.00
03-07-21 41.10 41.80 41.10 402,600 41.52 26.55
03-07-18 41.35 41.54 41.01 226,400 41.45 26.51
03-07-17 40.64 41.13 40.58 542,000 41.09 26.28
03-07-16 40.52 40.74 40.18 845,700 40.59 25.96
03-07-15 40.70 41.08 40.65 1,482,500 40.80 26.09
03-07-14 41.68 42.00 41.56 1,599,700 41.76 26.71
03-07-11 42.45 42.67 42.17 402,500 42.55 27.21
03-07-10 41.90 42.34 41.61 827,200 42.05 26.89
Date Open High Low Vol Cls adjCls
03-07-09 42.72 43.15 42.53 548,500 43.06 27.54
03-07-08 42.70 42.70 42.15 736,100 42.32 27.07
03-07-07 43.50 43.88 43.30 708,800 43.59 27.88
03-07-03 44.30 45.08 44.24 212,800 44.80 28.65
03-07-02 43.77 44.46 43.70 331,300 44.28 28.32
03-07-01 43.10 43.89 43.01 393,900 43.80 28.01
03-06-30 44.00 44.00 43.14 880,300 43.76 27.99
03-06-27 44.00 44.40 43.67 536,800 44.15 28.24
03-06-26 44.80 45.12 44.33 261,500 44.90 28.72
Date Open High Low Vol Cls adjCls
03-06-25 45.20 45.76 45.10 197,000 45.30 28.97
03-06-24 45.08 45.20 44.65 309,300 44.89 28.71
03-06-23 45.35 45.38 44.25 500,200 44.95 28.75
03-06-20 47.15 47.27 46.74 180,400 46.94 30.02
03-06-19 46.90 46.92 46.09 256,000 46.39 29.67
03-06-18 45.65 46.28 45.65 211,000 46.10 29.48
03-06-17 45.90 46.28 45.65 278,400 46.28 29.60
03-06-16 45.75 46.18 45.70 165,500 46.16 29.52
03-06-13 45.45 45.76 45.27 135,100 45.35 29.00
Date Open High Low Vol Cls adjCls
03-06-12 45.60 45.70 45.29 168,200 45.45 29.07
03-06-11 45.50 46.13 45.40 261,200 46.13 29.50
03-06-10 45.05 45.18 44.81 132,400 45.07 28.83
03-06-09 44.75 45.10 44.66 209,900 44.85 28.68
03-06-06 45.42 45.80 45.26 218,000 45.65 29.20
03-06-05 44.66 45.10 44.61 247,600 44.99 28.77
03-06-04 44.36 44.65 44.27 202,200 44.57 28.51
03-06-03 43.73 43.99 43.65 238,400 43.89 28.07
03-06-02 43.25 43.80 43.04 522,400 43.50 27.82
Date Open High Low Vol Cls adjCls
03-05-30 43.80 43.89 43.40 244,600 43.60 27.89
03-05-29 43.20 44.06 43.08 125,500 43.60 27.89
03-05-28 43.31 43.66 43.27 196,900 43.48 27.81
03-05-27 42.54 43.20 42.51 356,700 43.06 27.54
03-05-23 42.02 43.10 42.02 478,900 42.71 27.32
03-05-22 43.19 43.34 42.90 155,100 43.34 27.72
03-05-21 43.55 43.89 43.18 192,200 43.33 27.71
03-05-20 43.55 43.88 43.27 312,000 43.50 27.82
03-05-19 43.10 43.20 42.37 277,200 42.70 27.31
Date Open High Low Vol Cls adjCls
03-05-16 43.00 43.55 43.00 248,100 43.41 27.76
03-05-15 43.05 43.32 42.64 304,300 42.95 27.47
03-05-14 43.86 44.18 43.86 245,600 44.02 28.15
03-05-13 42.60 43.40 42.53 377,000 43.36 27.73
03-05-12 42.50 43.42 42.35 316,600 43.33 27.71
03-05-09 41.95 42.61 41.86 200,600 42.40 27.12
03-05-08 41.85 42.29 41.80 561,800 42.17 26.97
03-05-07 43.13 43.17 42.45 355,200 42.86 27.41
03-05-06 43.64 43.95 43.36 297,800 43.74 27.97
Date Open High Low Vol Cls adjCls
03-05-05 44.30 44.60 44.21 84,500 44.50 28.46
03-05-02 43.30 44.43 43.17 333,700 44.15 28.24
03-05-01 44.14 44.60 44.01 174,900 44.60 28.52
03-04-30 44.55 44.80 44.32 218,300 44.51 28.47
03-04-29 44.30 44.70 44.12 174,700 44.37 28.38
03-04-28 43.91 44.44 43.89 172,600 44.23 28.29
03-04-25 43.20 43.57 43.06 83,000 43.22 27.64
03-04-24 43.60 43.73 43.29 263,500 43.46 27.80
03-04-23 43.78 43.96 43.55 169,500 43.93 28.10
Date Open High Low Vol Cls adjCls
03-04-22 42.97 43.63 42.86 293,200 43.63 27.90
03-04-21 43.00 43.33 42.99 62,300 43.15 27.60
03-04-17 43.06 43.16 42.71 113,700 43.02 27.51
03-04-16 42.99 43.21 42.68 127,500 42.88 27.42
03-04-15 43.61 43.74 43.42 108,800 43.59 27.88
03-04-14 42.70 43.61 42.63 234,800 43.61 27.89
03-04-11 42.93 42.99 42.60 353,200 42.72 27.32
03-04-10 43.53 43.60 42.83 410,800 42.89 27.43
03-04-09 43.10 43.20 42.80 358,300 42.84 27.40
Date Open High Low Vol Cls adjCls
03-04-08 43.63 43.75 43.24 189,000 43.47 27.80
03-04-07 43.60 44.15 43.57 195,400 43.58 27.87
03-04-04 42.57 42.69 42.31 67,000 42.42 27.13
03-04-03 42.35 42.40 41.85 113,100 42.04 26.89
03-04-02 41.81 42.55 41.81 117,400 42.26 27.03
03-04-01 41.10 41.81 41.00 138,000 41.25 26.38
03-03-31 41.20 41.48 40.93 216,500 41.12 26.30
03-03-28 41.70 42.30 41.57 179,200 42.00 26.86
03-03-27 42.15 42.90 42.15 137,800 42.62 27.26
Date Open High Low Vol Cls adjCls
03-03-26 42.60 42.92 42.29 187,300 42.71 27.32
03-03-25 41.80 42.19 41.50 147,700 41.80 26.73
03-03-24 42.00 42.15 41.30 126,100 41.35 26.45
03-03-21 41.58 42.70 41.58 173,500 42.27 27.03
03-03-20 41.75 42.30 41.62 354,900 42.00 26.86
03-03-19 41.85 41.99 41.50 437,500 41.64 26.63
03-03-18 42.28 42.41 41.84 248,100 42.00 26.86
03-03-17 40.85 42.49 40.68 609,800 42.10 26.93
03-03-14 41.12 41.15 40.68 369,400 40.68 26.02
Date Open High Low Vol Cls adjCls
03-03-13 40.55 41.43 40.46 487,100 41.38 26.47
03-03-12 39.60 39.79 39.16 505,300 39.54 25.29
03-03-11 39.63 40.24 39.63 206,000 40.05 25.61
03-03-10 39.48 39.60 38.96 160,500 39.18 25.06
03-03-07 39.40 39.85 39.40 145,000 39.76 25.43
03-03-06 39.85 39.99 39.56 136,900 39.67 25.37
03-03-05 39.60 39.90 39.59 303,800 39.82 25.47
03-03-04 40.18 40.39 39.95 175,500 39.97 25.11
03-03-03 40.37 40.68 39.94 286,500 39.96 25.11
Date Open High Low Vol Cls adjCls
03-02-28 40.05 40.05 39.00 378,600 39.34 24.72
03-02-27 40.30 40.55 39.79 154,600 39.93 25.09
03-02-26 39.60 40.04 39.58 121,000 39.83 25.03
03-02-25 39.23 40.00 39.07 164,100 39.90 25.07
03-02-24 40.00 40.40 39.95 273,500 40.19 25.25
03-02-21 40.15 40.37 39.89 216,000 40.00 25.13
03-02-20 40.10 40.19 39.60 257,500 39.66 24.92
03-02-19 38.65 38.65 38.03 135,400 38.40 24.13
03-02-18 38.70 39.00 38.35 160,100 38.55 24.22
Date Open High Low Vol Cls adjCls
03-02-14 38.97 39.30 38.55 216,500 39.15 24.60
03-02-13 37.55 38.46 37.55 341,800 38.21 24.01
03-02-12 37.70 38.24 37.70 525,200 38.00 23.88
03-02-11 39.30 39.80 39.06 161,900 39.35 24.72
03-02-10 39.45 39.60 39.01 218,200 39.28 24.68
03-02-07 39.65 39.73 39.05 264,200 39.33 24.71
03-02-06 40.06 40.23 39.55 752,800 39.55 24.85
03-02-05 40.69 41.51 40.60 254,900 41.02 25.77
03-02-04 40.98 41.40 40.88 261,700 41.15 25.86
Date Open High Low Vol Cls adjCls
03-02-03 42.05 42.80 41.85 446,100 42.01 26.40
03-01-31 41.08 41.67 40.91 170,100 41.25 25.92
03-01-30 40.70 41.00 40.10 340,800 40.10 25.20
03-01-29 40.10 40.50 39.95 504,400 40.09 25.19
03-01-28 40.20 40.39 39.75 275,100 40.24 25.28
03-01-27 39.75 40.28 39.65 1,105,400 40.02 25.15
03-01-24 41.60 41.63 40.88 227,100 41.01 25.77
03-01-23 41.85 42.08 40.62 181,200 41.10 25.82
03-01-22 41.00 41.51 40.97 179,300 41.17 25.87
Date Open High Low Vol Cls adjCls
03-01-21 41.77 41.80 40.82 244,400 40.87 25.68
03-01-17 42.70 42.82 42.11 195,500 42.12 26.47
03-01-16 41.90 42.08 41.56 231,500 41.70 26.20
03-01-15 42.08 42.08 41.48 480,900 41.59 26.13
03-01-14 43.15 43.44 42.98 309,400 43.15 27.11
03-01-13 43.24 43.30 42.45 326,700 43.11 27.09
03-01-10 43.75 44.17 43.68 186,800 43.79 27.51
03-01-09 43.62 44.08 43.51 140,800 44.08 27.70
03-01-08 43.98 44.07 43.62 178,900 43.74 27.48
Date Open High Low Vol Cls adjCls
03-01-07 43.75 44.27 43.75 155,800 44.00 27.65
03-01-06 44.03 44.88 44.03 148,500 44.88 28.20
03-01-03 44.23 44.38 43.79 141,600 44.07 27.69
03-01-02 44.10 44.82 44.08 240,500 44.40 27.90
02-12-31 43.20 43.97 43.13 155,700 43.80 27.52
02-12-30 42.90 43.31 42.85 160,100 42.90 26.96
02-12-27 42.75 42.92 41.81 176,900 42.00 26.39
02-12-26 42.65 42.90 42.20 181,200 42.41 26.65
02-12-24 42.40 42.89 42.40 70,900 42.65 26.80
Date Open High Low Vol Cls adjCls
02-12-23 42.80 43.24 42.80 185,700 42.95 26.99
02-12-20 42.01 43.05 42.01 199,800 42.84 26.92
02-12-19 42.80 42.89 41.82 185,300 42.10 26.45
02-12-18 42.60 42.99 42.53 409,000 42.85 26.92
02-12-17 43.35 43.58 42.72 249,300 43.00 27.02
02-12-16 43.65 44.51 43.65 423,900 44.44 27.92
02-12-13 43.49 44.20 43.28 483,100 44.00 27.65
02-12-12 41.75 42.12 41.35 258,800 42.05 26.42
02-12-11 41.40 42.32 41.37 184,800 42.01 26.40
Date Open High Low Vol Cls adjCls
02-12-10 42.20 42.50 41.50 226,800 41.81 26.27
02-12-09 42.64 42.68 41.96 265,700 42.20 26.52
02-12-06 42.15 42.77 42.15 231,600 42.64 26.79
02-12-05 43.50 43.85 43.28 375,700 43.75 27.49
02-12-04 42.50 43.65 42.46 279,200 43.50 27.33
02-12-03 41.65 42.54 41.60 241,100 42.24 26.54
02-12-02 41.23 41.25 40.75 510,500 41.05 25.79
02-11-29 42.20 42.20 41.82 132,500 41.83 26.28
02-11-27 42.62 42.87 42.01 303,100 42.50 26.70
Date Open High Low Vol Cls adjCls
02-11-26 42.33 43.30 42.28 431,800 42.70 26.83
02-11-25 42.95 43.30 42.82 425,900 43.25 27.18
02-11-22 44.85 44.94 44.20 279,100 44.89 28.21
02-11-21 44.88 45.38 44.76 302,200 45.27 28.44
02-11-20 44.27 44.61 43.90 291,000 44.34 27.86
02-11-19 43.67 44.47 43.67 243,400 44.11 27.72
02-11-18 45.49 45.49 43.00 850,700 43.00 27.02
02-11-15 44.78 45.60 44.64 168,200 45.49 28.58
02-11-14 44.80 45.43 44.45 163,600 45.40 28.53
Date Open High Low Vol Cls adjCls
02-11-13 44.65 45.01 44.30 164,600 44.30 27.84
02-11-12 45.92 46.03 44.75 280,600 44.80 28.15
02-11-11 45.95 45.95 44.92 163,100 45.15 28.37
02-11-08 44.33 45.32 44.15 187,200 45.00 28.27
02-11-07 44.80 45.05 44.41 248,600 44.82 28.16
02-11-06 44.78 45.40 44.42 420,200 45.40 28.53
02-11-05 46.10 46.92 46.10 209,700 46.55 29.25
02-11-04 46.19 46.81 45.73 458,300 45.97 28.88
02-11-01 44.93 46.09 44.87 274,900 45.85 28.81
Date Open High Low Vol Cls adjCls
02-10-31 45.15 45.33 44.30 344,900 44.57 28.00
02-10-30 43.80 44.73 43.70 547,900 44.39 27.89
02-10-29 46.35 46.35 41.55 1,191,700 42.43 26.66
02-10-28 45.35 45.83 45.16 419,900 45.17 28.38
02-10-25 45.87 46.37 45.69 186,600 46.14 28.99
02-10-24 45.90 46.45 45.57 403,800 45.77 28.76
02-10-23 47.08 47.30 46.36 329,000 47.14 29.62
02-10-22 47.50 47.84 47.27 335,700 47.57 29.89
02-10-21 47.40 48.19 47.20 466,200 48.19 30.28
Date Open High Low Vol Cls adjCls
02-10-18 45.85 47.40 45.76 556,200 47.16 29.63
02-10-17 47.84 48.50 47.48 225,100 48.30 30.35
02-10-16 48.90 48.90 48.39 1,019,400 48.45 30.44
02-10-15 50.60 50.60 50.03 202,300 50.16 31.52
02-10-14 49.10 49.60 49.00 328,000 49.53 31.12
02-10-11 49.00 49.68 48.86 425,800 49.51 31.11
02-10-10 46.71 47.80 46.40 482,700 47.52 29.86
02-10-09 46.59 46.76 46.05 496,800 46.55 29.25
02-10-08 48.80 48.95 47.90 638,200 48.83 30.68
Date Open High Low Vol Cls adjCls
02-10-07 51.00 51.20 50.53 404,600 50.75 31.89
02-10-04 52.05 52.25 50.95 561,900 51.08 32.10
02-10-03 52.36 53.00 52.20 403,600 52.36 32.90
02-10-02 50.62 52.19 50.61 174,800 51.41 32.30
02-10-01 50.00 50.74 49.33 305,700 50.74 31.88
02-09-30 49.55 50.16 49.10 234,000 49.91 31.36
02-09-27 50.03 50.55 49.52 146,100 49.65 31.20
02-09-26 50.33 50.47 48.65 380,800 50.06 31.45
02-09-25 49.70 50.50 49.45 235,600 50.33 31.62
Date Open High Low Vol Cls adjCls
02-09-24 49.25 49.51 48.92 249,100 49.26 30.95
02-09-23 50.86 51.20 50.03 492,000 50.47 31.71
02-09-20 51.20 51.40 50.40 593,600 50.75 31.89
02-09-19 50.20 50.94 49.98 349,400 50.40 31.67
02-09-18 49.80 50.08 49.09 363,100 49.72 31.24
02-09-17 50.25 50.60 49.96 168,800 50.29 30.96
02-09-16 49.80 50.90 49.80 144,300 50.58 31.14
02-09-13 50.46 50.65 50.20 159,600 50.38 31.02
02-09-12 50.70 50.83 50.00 260,600 50.00 30.79
Date Open High Low Vol Cls adjCls
02-09-11 50.60 51.20 50.57 278,000 50.87 31.32
02-09-10 49.72 50.15 49.25 476,300 49.75 30.63
02-09-09 49.45 49.67 49.33 210,800 49.57 30.52
02-09-06 49.60 49.87 49.04 203,200 49.26 30.33
02-09-05 47.50 48.19 47.37 147,600 48.13 29.63
02-09-04 47.60 48.30 47.59 215,000 48.05 29.59
02-09-03 48.20 48.50 48.00 349,800 48.00 29.55
02-08-30 47.53 48.95 47.43 379,400 48.31 29.75
02-08-29 47.00 47.74 47.00 202,900 47.44 29.21
Date Open High Low Vol Cls adjCls
02-08-28 47.96 48.11 46.87 292,800 47.02 28.95
02-08-27 47.05 47.42 46.87 123,000 46.99 28.93
02-08-26 46.50 46.97 46.09 132,800 46.74 28.78
02-08-23 46.23 46.45 46.13 268,500 46.26 28.48
02-08-22 46.20 46.21 45.20 252,000 45.65 28.11
02-08-21 46.50 46.64 45.62 319,500 46.20 28.45
02-08-20 46.25 46.43 45.80 399,700 45.85 28.23
02-08-19 47.20 47.85 47.05 242,700 47.70 29.37
02-08-16 46.80 47.45 46.68 419,800 46.91 28.88
Date Open High Low Vol Cls adjCls
02-08-15 48.85 49.50 48.70 421,300 49.03 30.19
02-08-14 47.66 48.65 47.48 205,200 48.55 29.89
02-08-13 46.55 48.10 46.54 318,100 47.50 29.25
02-08-12 47.95 48.22 47.75 196,400 47.87 29.47
02-08-09 47.25 48.19 47.10 226,500 48.00 29.55
02-08-08 47.25 47.25 46.00 456,300 47.15 29.03
02-08-07 47.50 47.54 46.50 314,200 47.38 29.17
02-08-06 47.78 48.36 47.53 354,200 48.00 29.55
02-08-05 47.60 48.37 47.45 267,100 47.50 29.25
Date Open High Low Vol Cls adjCls
02-08-02 47.10 47.56 47.00 451,100 47.50 29.25
02-08-01 47.10 47.15 46.00 359,700 46.59 28.69
02-07-31 47.38 48.43 47.09 405,700 48.39 29.79
02-07-30 48.24 48.61 48.10 294,300 48.34 29.76
02-07-29 47.95 48.75 47.84 221,100 48.61 29.93
02-07-26 47.60 48.27 47.15 898,100 47.75 29.40
02-07-25 45.00 47.21 44.84 445,200 46.90 28.88
02-07-24 41.75 44.30 41.34 497,200 44.25 27.25
02-07-23 43.05 43.42 42.17 439,200 42.75 26.32
Date Open High Low Vol Cls adjCls
02-07-22 44.43 44.82 42.30 525,900 43.20 26.60
02-07-19 45.10 45.46 42.90 617,700 42.91 26.42
02-07-18 45.90 46.19 45.01 331,500 45.03 27.73
02-07-17 45.66 45.84 45.10 266,900 45.35 27.92
02-07-16 44.75 44.84 43.67 452,700 44.32 27.29
02-07-15 45.75 45.75 42.88 722,200 44.30 27.28
02-07-12 46.80 46.87 46.10 205,900 46.25 28.48
02-07-11 46.80 47.00 45.62 340,500 46.26 28.48
02-07-10 47.59 47.64 46.65 193,300 46.80 28.82
Date Open High Low Vol Cls adjCls
02-07-09 47.30 48.20 47.04 335,000 47.68 29.36
02-07-08 47.85 48.51 47.51 589,400 48.32 29.75
02-07-05 48.33 49.05 48.29 215,100 48.95 30.14
02-07-03 50.55 50.65 49.58 224,500 49.88 30.71
02-07-02 51.30 51.60 50.88 355,800 51.12 31.48
02-07-01 52.30 52.44 51.74 170,200 51.74 31.86
02-06-28 51.20 51.85 51.20 298,800 51.65 31.80
02-06-27 50.61 50.78 50.19 164,400 50.65 31.19
02-06-26 49.68 50.00 49.62 458,900 49.74 30.63
Date Open High Low Vol Cls adjCls
02-06-25 50.07 50.24 49.56 162,000 49.60 30.54
02-06-24 49.70 49.83 49.00 160,200 49.24 30.32
02-06-21 49.35 49.79 49.23 211,500 49.57 30.52
02-06-20 48.82 49.62 48.79 123,200 49.43 30.43
02-06-19 48.80 49.20 48.58 179,500 48.63 29.94
02-06-18 49.35 49.90 49.26 128,100 49.66 30.58
02-06-17 49.45 49.53 49.14 202,100 49.47 30.46
02-06-14 49.25 49.26 48.63 240,600 48.85 30.08
02-06-13 50.20 50.22 49.75 126,600 49.75 30.63
Date Open High Low Vol Cls adjCls
02-06-12 50.40 50.60 50.00 163,400 50.25 30.94
02-06-11 50.60 50.90 50.54 115,000 50.63 31.17
02-06-10 50.25 50.56 50.15 139,900 50.50 31.09
02-06-07 49.91 50.45 49.69 147,500 50.34 31.00
02-06-06 50.61 50.94 49.91 119,600 49.95 30.75
02-06-05 49.67 50.05 49.60 104,500 50.04 30.81
02-06-04 50.45 50.45 49.95 135,900 50.00 30.79
02-06-03 50.95 51.00 50.43 80,800 50.43 31.05
02-05-31 51.20 51.41 50.40 190,900 50.83 31.30
Date Open High Low Vol Cls adjCls
02-05-30 51.25 51.33 50.37 327,500 50.60 31.16
02-05-29 50.30 50.40 50.10 290,400 50.10 30.85
02-05-28 50.50 50.75 50.15 193,400 50.16 30.88
02-05-24 50.56 51.03 50.31 409,600 50.72 31.23
02-05-23 49.30 49.30 48.71 401,500 48.91 30.11
02-05-22 49.51 49.56 49.12 416,400 49.20 30.29
02-05-21 50.20 50.28 49.32 389,500 49.46 30.45
02-05-20 50.60 50.83 50.11 347,000 50.20 30.91
02-05-17 50.93 51.40 50.65 291,800 51.40 31.65
Date Open High Low Vol Cls adjCls
02-05-16 51.08 51.20 50.80 200,200 51.04 31.43
02-05-15 51.70 51.91 51.38 186,900 51.49 31.70
02-05-14 51.19 51.21 50.89 223,500 51.11 31.47
02-05-13 51.50 51.74 51.10 539,500 51.42 31.66
02-05-10 51.80 52.30 51.08 626,800 51.35 31.62
02-05-09 52.88 52.89 52.53 179,200 52.86 32.55
02-05-08 53.50 53.55 53.14 309,300 53.50 32.94
02-05-07 54.70 54.70 54.15 224,900 54.32 33.45
02-05-06 54.85 55.15 54.85 147,500 55.01 33.87
Date Open High Low Vol Cls adjCls
02-05-03 54.60 55.40 54.40 623,200 54.41 33.50
02-05-02 52.90 53.39 52.80 151,500 53.20 32.76
02-05-01 52.95 53.15 52.79 800,900 53.15 32.73
02-04-30 53.14 53.25 52.85 225,000 52.85 32.54
02-04-29 53.50 53.60 53.18 196,900 53.24 32.78
02-04-26 53.70 54.32 53.68 214,600 54.00 33.25
02-04-25 54.46 54.66 53.85 127,700 54.34 33.46
02-04-24 54.70 54.94 54.20 116,000 54.26 33.41
02-04-23 54.10 54.21 53.95 274,900 54.18 33.36
Date Open High Low Vol Cls adjCls
02-04-22 53.90 54.88 53.90 270,000 54.60 33.62
02-04-19 52.44 53.00 52.32 109,000 52.94 32.60
02-04-18 52.36 52.45 52.14 234,800 52.38 32.25
02-04-17 52.59 52.65 51.84 109,900 52.15 32.11
02-04-16 52.36 52.57 52.15 126,300 52.34 32.23
02-04-15 52.25 52.40 52.05 117,200 52.21 32.15
02-04-12 52.47 52.75 52.10 79,600 52.20 32.14
02-04-11 52.40 52.70 52.19 205,700 52.45 32.29
02-04-10 52.26 52.40 51.85 131,200 52.40 32.26
Date Open High Low Vol Cls adjCls
02-04-09 52.19 52.50 52.01 114,400 52.20 32.14
02-04-08 51.83 52.36 51.76 165,400 52.24 32.16
02-04-05 51.85 52.09 51.75 104,300 51.80 31.89
02-04-04 51.90 51.98 51.75 175,600 51.83 31.91
02-04-03 51.95 52.04 51.75 181,100 51.80 31.89
02-04-02 51.95 52.04 51.84 241,400 51.93 31.97
02-04-01 52.60 53.00 52.45 130,300 53.00 32.63
02-03-28 52.35 53.00 52.20 227,700 52.47 32.31
02-03-27 50.80 51.00 50.70 134,200 50.95 31.37
Date Open High Low Vol Cls adjCls
02-03-26 50.55 50.75 50.21 173,900 50.55 31.12
02-03-25 50.25 50.33 49.97 205,900 50.30 30.97
02-03-22 50.44 50.57 50.22 141,700 50.40 31.03
02-03-21 50.30 50.83 50.30 86,600 50.73 31.24
02-03-20 50.32 50.88 50.29 107,700 50.63 31.17
02-03-19 50.39 50.39 50.21 130,900 50.32 30.98
02-03-18 50.49 50.86 50.25 235,800 50.39 31.03
02-03-15 50.30 50.99 50.30 167,900 50.84 31.30
02-03-14 50.00 50.48 49.80 178,500 50.48 31.08
Date Open High Low Vol Cls adjCls
02-03-13 50.18 50.49 49.60 809,700 50.20 30.91
02-03-12 49.79 49.80 49.30 504,000 49.60 30.54
02-03-11 49.82 49.92 49.51 295,500 49.90 30.72
02-03-08 49.39 51.30 49.36 467,000 49.82 30.67
02-03-07 48.95 49.45 48.79 408,200 49.44 30.44
02-03-06 48.34 48.58 48.19 392,900 48.54 29.89
02-03-05 48.70 48.85 48.40 786,600 48.58 29.55
02-03-04 48.69 49.15 48.41 800,200 48.75 29.65
02-03-01 48.27 50.00 48.27 1,638,100 49.40 30.05
Date Open High Low Vol Cls adjCls
02-02-28 47.56 48.29 47.50 1,193,400 48.29 29.37
02-02-27 46.40 46.60 46.15 855,000 46.58 28.33
02-02-26 46.59 46.59 46.02 361,900 46.20 28.10
02-02-25 46.90 46.95 46.31 656,200 46.61 28.35
02-02-22 46.90 47.18 46.59 741,400 47.15 28.68
02-02-21 46.50 47.04 46.50 816,900 46.72 28.42
02-02-20 46.95 47.20 46.39 289,700 46.48 28.27
02-02-19 47.53 47.55 46.86 199,000 47.10 28.65
02-02-15 47.86 47.90 46.94 270,600 47.53 28.91
Date Open High Low Vol Cls adjCls
02-02-14 47.65 47.69 47.29 658,400 47.51 28.90
02-02-13 47.70 47.90 47.26 465,700 47.55 28.92
02-02-12 47.55 47.70 47.40 163,800 47.55 28.92
02-02-11 46.31 47.15 46.31 124,400 46.58 28.33
02-02-08 46.51 46.55 45.95 164,700 46.30 28.16
02-02-07 46.35 47.19 46.25 174,500 46.76 28.44
02-02-06 46.75 46.87 46.35 421,900 46.57 28.33
02-02-05 46.20 46.67 45.57 491,900 46.00 27.98
02-02-04 47.05 47.05 46.00 376,000 46.25 28.13
Date Open High Low Vol Cls adjCls
02-02-01 48.00 48.40 47.32 623,700 48.00 29.20
02-01-31 46.76 47.27 46.60 349,400 46.86 28.50
02-01-30 45.02 45.67 45.02 137,700 45.31 27.56
02-01-29 45.19 45.19 44.80 156,600 45.01 27.38
02-01-28 45.00 45.40 45.00 115,900 45.31 27.56
02-01-25 45.05 45.07 44.90 313,300 44.94 27.33
02-01-24 45.85 46.05 45.71 275,300 45.75 27.83
02-01-23 45.86 46.10 45.78 225,000 45.86 27.89
02-01-22 46.16 46.23 45.75 172,100 45.85 27.89
Date Open High Low Vol Cls adjCls
02-01-18 45.36 45.56 45.20 289,500 45.50 27.67
02-01-17 45.53 45.75 44.86 272,600 45.20 27.49
02-01-16 45.63 45.84 45.02 168,000 45.02 27.38
02-01-15 45.90 46.14 45.70 249,800 46.10 28.04
02-01-14 45.65 45.72 45.28 288,900 45.60 27.74
02-01-11 45.22 46.07 44.98 226,900 45.60 27.74
02-01-10 45.05 45.45 45.01 206,100 45.39 27.61
02-01-09 44.94 45.04 44.72 166,200 44.97 27.35
02-01-08 44.60 45.16 44.60 252,600 45.13 27.45
Date Open High Low Vol Cls adjCls
02-01-07 44.88 44.99 44.56 150,200 44.75 27.22
02-01-04 44.50 45.12 44.45 259,500 45.03 27.39
02-01-03 45.21 45.69 45.21 213,700 45.37 27.60
02-01-02 45.99 46.00 45.54 168,600 46.00 27.98
01-12-31 45.70 46.27 45.36 110,400 46.27 28.14
01-12-28 46.04 46.35 45.70 222,900 45.72 27.81
01-12-27 45.40 46.33 45.40 166,600 46.00 27.98
01-12-26 45.21 45.90 45.20 186,400 45.31 27.56
01-12-24 46.10 46.10 45.10 61,500 45.20 27.49
Date Open High Low Vol Cls adjCls
01-12-21 45.55 46.19 45.40 327,900 45.90 27.92
01-12-20 44.58 44.91 44.30 172,100 44.45 27.04
01-12-19 44.00 44.20 43.31 163,700 43.75 26.61
01-12-18 44.33 44.42 43.80 233,000 43.81 26.65
01-12-17 43.41 43.90 43.33 289,600 43.39 26.39
01-12-14 42.40 42.73 42.20 174,400 42.58 25.90
01-12-13 42.40 43.13 42.25 158,900 42.78 26.02
01-12-12 42.90 42.90 42.53 178,900 42.76 26.01
01-12-11 42.67 42.77 42.44 132,000 42.66 25.95
Date Open High Low Vol Cls adjCls
01-12-10 42.50 43.15 42.46 390,400 42.67 25.95
01-12-07 43.55 43.60 42.50 327,900 43.29 26.33
01-12-06 44.15 45.13 44.15 255,900 44.44 27.03
01-12-05 43.65 43.70 43.22 258,700 43.70 26.58
01-12-04 43.50 43.85 43.29 217,400 43.60 26.52
01-12-03 43.00 43.63 42.85 159,100 43.49 26.45
01-11-30 42.32 43.50 42.17 300,600 43.42 26.41
01-11-29 43.30 43.55 43.07 152,900 43.40 26.40
01-11-28 42.91 43.55 42.91 162,800 43.36 26.37
Date Open High Low Vol Cls adjCls
01-11-27 43.05 43.19 42.73 412,700 42.91 26.10
01-11-26 43.70 43.75 43.25 133,200 43.45 26.43
01-11-23 42.29 43.40 42.25 215,500 43.14 26.24
01-11-21 43.50 43.52 43.16 148,000 43.30 26.34
01-11-20 43.05 43.45 43.05 442,800 43.38 26.39
01-11-19 43.20 43.64 43.05 335,600 43.58 26.51
01-11-16 43.75 44.46 43.61 228,600 44.30 26.94
01-11-15 43.01 43.63 42.99 371,600 43.57 26.50
01-11-14 42.75 43.09 42.43 253,900 42.80 26.03
Date Open High Low Vol Cls adjCls
01-11-13 43.10 43.22 42.55 294,200 42.80 26.03
01-11-12 42.35 42.60 42.32 127,300 42.53 25.87
01-11-09 42.00 42.48 42.00 163,100 42.31 25.73
01-11-08 41.99 42.10 41.86 333,700 42.00 25.55
01-11-07 41.56 42.45 41.56 450,100 41.99 25.54
01-11-06 42.10 42.20 41.73 167,400 41.97 25.53
01-11-05 41.85 42.10 41.84 164,000 42.05 25.58
01-11-02 42.35 42.40 41.73 240,500 41.82 25.44
01-11-01 41.89 41.89 41.00 294,400 41.65 25.33
Date Open High Low Vol Cls adjCls
01-10-31 41.00 41.19 40.65 416,000 40.85 24.85
01-10-30 40.50 40.97 40.41 324,200 40.75 24.79
01-10-29 40.75 40.90 40.45 315,200 40.55 24.66
01-10-26 40.25 40.70 40.25 327,900 40.65 24.72
01-10-25 39.40 40.18 39.40 704,500 40.13 24.41
01-10-24 39.39 39.95 39.14 834,900 39.93 24.29
01-10-23 38.75 39.60 38.72 603,500 39.20 23.84
01-10-22 40.09 40.29 39.48 716,900 40.20 24.45
01-10-19 39.70 40.65 39.60 279,600 40.62 24.71
Date Open High Low Vol Cls adjCls
01-10-18 40.15 40.44 40.10 601,900 40.30 24.51
01-10-17 40.40 40.74 40.28 574,000 40.56 24.67
01-10-16 39.50 39.72 39.24 934,000 39.71 24.15
01-10-15 39.24 39.55 39.03 262,800 39.55 24.06
01-10-12 39.15 39.97 39.11 274,000 39.74 24.17
01-10-11 38.40 38.63 37.99 958,500 38.59 23.47
01-10-10 38.00 38.75 37.96 1,242,000 38.66 23.51
01-10-09 39.14 39.66 38.87 480,900 39.65 24.12
01-10-08 39.95 40.65 39.73 324,300 40.50 24.63
Date Open High Low Vol Cls adjCls
01-10-05 40.85 41.15 40.70 416,000 40.93 24.90
01-10-04 40.74 40.99 40.55 155,800 40.88 24.86
01-10-03 40.25 40.79 40.10 548,000 40.75 24.79
01-10-02 41.00 41.10 40.45 384,500 40.89 24.87
01-10-01 41.55 41.94 41.30 237,800 41.37 25.16
01-09-28 41.61 42.15 41.40 605,900 41.50 25.24
01-09-27 41.66 41.87 41.41 1,445,200 41.50 25.24
01-09-26 41.00 41.69 40.55 187,300 41.53 25.26
01-09-25 39.70 41.18 39.70 264,700 41.14 25.02
Date Open High Low Vol Cls adjCls
01-09-24 38.50 39.77 38.48 363,700 39.50 24.03
01-09-21 36.80 38.88 36.63 493,100 38.50 23.42
01-09-20 39.20 39.94 39.20 525,400 39.41 23.97
01-09-19 41.30 41.45 40.87 329,800 41.21 25.07
01-09-18 40.75 41.09 40.26 187,400 40.88 24.33
01-09-17 39.25 40.49 39.25 183,400 40.15 23.90
01-09-10 40.90 41.11 40.82 315,000 41.08 24.45
01-09-07 41.10 41.83 41.10 214,700 41.48 24.69
01-09-06 41.00 41.45 40.85 462,300 41.25 24.56
Date Open High Low Vol Cls adjCls
01-09-05 40.75 41.55 40.66 255,100 40.95 24.38
01-09-04 40.35 40.63 40.26 152,500 40.46 24.08
01-08-31 40.50 41.10 40.43 227,100 40.59 24.16
01-08-30 39.97 40.90 39.86 499,400 40.80 24.29
01-08-29 41.30 41.32 40.82 189,500 41.05 24.44
01-08-28 41.22 41.84 40.87 260,700 41.55 24.73
01-08-27 41.78 42.68 41.78 138,300 42.26 25.16
01-08-24 42.20 42.20 41.97 188,100 42.00 25.00
01-08-23 41.38 42.10 41.30 398,900 41.89 24.94
Date Open High Low Vol Cls adjCls
01-08-22 41.55 41.76 41.30 109,200 41.30 24.58
01-08-21 41.10 41.30 40.85 201,600 41.09 24.46
01-08-20 41.35 41.36 40.99 142,500 41.33 24.60
01-08-17 40.50 40.90 40.25 128,700 40.85 24.32
01-08-16 41.64 41.72 40.90 147,600 41.27 24.57
01-08-15 42.70 42.70 41.79 103,600 42.02 25.01
01-08-14 41.64 42.29 41.60 186,100 42.27 25.16
01-08-13 42.14 42.14 41.86 59,300 41.94 24.97
01-08-10 41.89 42.20 41.85 78,200 42.00 25.00
Date Open High Low Vol Cls adjCls
01-08-09 41.35 42.00 41.30 185,400 41.88 24.93
01-08-08 41.40 41.54 41.06 129,000 41.17 24.51
01-08-07 41.25 41.80 41.08 131,600 41.18 24.51
01-08-06 41.20 41.45 41.20 107,400 41.40 24.64
01-08-03 41.65 41.87 41.25 72,400 41.65 24.79
01-08-02 41.65 42.00 41.50 124,600 41.60 24.76
01-08-01 41.90 42.24 41.90 206,600 42.17 25.10
01-07-31 40.77 41.19 40.71 173,900 40.84 24.31
01-07-30 39.90 40.39 39.90 436,200 40.25 23.96
Date Open High Low Vol Cls adjCls
01-07-27 39.65 40.44 39.60 521,800 40.15 23.90
01-07-26 41.10 41.10 40.70 323,500 41.00 24.41
01-07-25 41.29 41.35 40.55 218,400 41.00 24.41
01-07-24 41.60 41.64 41.22 140,700 41.30 24.58
01-07-23 41.80 41.90 41.45 120,900 41.66 24.80
01-07-20 42.20 42.24 41.87 161,200 42.09 25.06
01-07-19 42.00 42.40 41.79 281,200 42.30 25.18
01-07-18 41.88 42.15 41.75 222,700 42.15 25.09
01-07-17 41.64 41.91 41.33 277,600 41.91 24.95
Date Open High Low Vol Cls adjCls
01-07-16 41.94 42.55 41.82 142,700 42.20 25.12
01-07-13 41.35 42.35 41.13 315,200 42.20 25.12
01-07-12 41.93 42.50 41.83 255,700 42.25 25.15
01-07-11 43.17 43.44 42.40 220,500 42.77 25.46
01-07-10 42.72 42.75 42.15 204,300 42.36 25.22
01-07-09 43.32 43.90 43.01 158,100 43.80 26.07
01-07-06 43.70 44.25 43.68 196,200 43.90 26.13
01-07-05 44.35 44.45 43.80 111,900 43.90 26.13
01-07-03 44.70 44.88 44.60 92,600 44.76 26.64
Date Open High Low Vol Cls adjCls
01-07-02 44.45 45.05 44.35 389,900 44.80 26.67
01-06-29 44.00 44.15 43.80 113,300 43.95 26.16
01-06-28 43.88 44.02 43.65 88,800 43.75 26.04
01-06-27 43.50 44.40 43.50 357,400 44.12 26.26
01-06-26 43.68 43.80 43.35 312,600 43.73 26.03
01-06-25 43.85 44.20 43.79 207,500 44.00 26.19
01-06-22 43.96 44.05 43.57 228,400 43.85 26.10
01-06-21 44.20 44.59 44.16 190,800 44.24 26.34
01-06-20 42.58 43.50 42.58 90,200 43.40 25.84
Date Open High Low Vol Cls adjCls
01-06-19 43.30 43.47 42.50 174,800 42.58 25.35
01-06-18 42.80 43.06 42.50 106,400 42.66 25.39
01-06-15 42.52 42.95 42.00 170,800 42.41 25.25
01-06-14 42.72 43.30 42.72 123,900 42.79 25.47
01-06-13 42.62 42.95 42.34 101,400 42.36 25.22
01-06-12 42.01 42.43 42.00 78,700 42.29 25.17
01-06-11 42.48 42.54 41.75 94,300 41.99 25.00
01-06-08 42.80 43.35 42.50 92,000 42.68 25.41
01-06-07 42.45 42.80 42.40 437,900 42.75 25.45
Date Open High Low Vol Cls adjCls
01-06-06 42.70 42.80 42.16 155,300 42.68 25.41
01-06-05 43.00 43.50 42.95 164,700 43.19 25.71
01-06-04 43.85 44.40 43.65 103,000 44.09 26.25
01-06-01 43.50 44.00 43.25 93,900 43.85 26.10
01-05-31 43.60 43.85 43.29 91,800 43.84 26.10
01-05-30 44.10 44.30 43.76 171,500 43.97 26.17
01-05-29 43.10 43.58 42.92 92,500 43.53 25.91
01-05-25 42.85 43.01 42.56 122,400 42.76 25.45
01-05-24 42.25 43.05 42.25 177,400 42.93 25.56
Date Open High Low Vol Cls adjCls
01-05-23 42.61 43.36 42.10 223,300 42.70 25.42
01-05-22 41.80 42.60 41.65 176,900 42.36 25.22
01-05-21 43.15 43.49 43.00 185,800 43.40 25.84
01-05-18 43.65 44.30 43.32 144,000 44.07 26.23
01-05-17 44.65 44.65 43.70 227,300 44.35 26.40
01-05-16 44.30 45.49 44.30 377,800 45.38 27.01
01-05-15 43.30 44.10 43.10 262,800 44.10 26.25
01-05-14 43.15 43.58 43.00 183,100 43.10 25.66
01-05-11 42.70 42.99 42.50 70,300 42.85 25.51
Date Open High Low Vol Cls adjCls
01-05-10 42.50 43.07 42.38 167,500 43.00 25.60
01-05-09 42.28 42.55 42.20 157,400 42.28 25.17
01-05-08 42.50 42.85 42.45 104,600 42.46 25.28
01-05-07 43.00 43.05 42.75 80,700 42.75 25.45
01-05-04 42.55 43.10 42.45 135,300 43.00 25.60
01-05-03 42.20 42.45 42.00 117,300 42.25 25.15
01-05-02 41.95 42.23 41.83 96,300 42.07 25.04
01-05-01 41.45 41.85 41.40 110,700 41.75 24.85
01-04-30 41.90 42.30 41.81 85,100 41.90 24.94
Date Open High Low Vol Cls adjCls
01-04-27 42.08 42.62 42.05 107,800 42.44 25.26
01-04-26 41.90 42.35 41.90 202,800 42.07 25.04
01-04-25 40.60 41.19 40.45 115,500 41.00 24.41
01-04-24 41.20 41.50 41.10 129,300 41.10 24.47
01-04-23 40.90 41.28 40.89 172,700 41.20 24.53
01-04-20 39.65 40.15 39.33 423,700 39.85 23.72
01-04-19 39.35 40.75 39.30 341,700 40.36 24.03
01-04-18 40.75 41.20 40.50 190,300 40.90 24.35
01-04-17 41.39 41.45 41.20 114,800 41.30 24.58
Date Open High Low Vol Cls adjCls
01-04-16 40.82 41.15 40.69 81,800 40.80 24.29
01-04-12 40.69 40.99 40.47 131,500 40.60 24.17
01-04-11 40.95 41.30 40.80 200,700 40.93 24.36
01-04-10 41.80 41.98 41.42 148,000 41.61 24.77
01-04-09 41.75 42.17 41.70 157,600 41.92 24.95
01-04-06 41.50 41.99 41.41 215,900 41.41 24.65
01-04-05 41.32 41.55 41.01 142,500 41.18 24.51
01-04-04 40.95 41.65 40.92 181,300 41.65 24.79
01-04-03 40.90 41.00 40.55 200,400 40.64 24.19
Date Open High Low Vol Cls adjCls
01-04-02 40.25 40.95 40.15 192,100 40.65 24.20
01-03-30 40.30 40.78 40.00 90,800 40.45 24.08
01-03-29 39.80 40.30 39.75 111,700 39.81 23.70
01-03-28 39.55 39.99 39.00 145,000 39.86 23.73
01-03-27 39.25 40.00 39.23 176,400 40.00 23.81
01-03-26 38.70 38.92 38.32 217,000 38.70 23.04
01-03-23 38.45 38.50 37.91 190,400 38.30 22.80
01-03-22 38.90 39.30 37.84 316,900 38.80 23.10
01-03-21 39.25 39.99 39.16 173,400 39.46 23.49
Date Open High Low Vol Cls adjCls
01-03-20 39.75 39.92 39.45 111,600 39.46 23.49
01-03-19 39.40 39.61 39.15 336,800 39.56 23.55
01-03-16 40.05 40.18 39.50 428,800 39.96 23.79
01-03-15 40.29 40.75 39.90 170,700 40.30 23.99
01-03-14 39.44 40.56 39.44 306,500 40.17 23.91
01-03-13 41.35 41.50 40.87 243,300 41.27 24.57
01-03-12 42.25 42.57 42.02 165,500 42.30 25.18
01-03-09 42.12 42.54 41.91 130,400 42.38 25.23
01-03-08 40.85 42.00 40.64 304,800 41.90 24.94
Date Open High Low Vol Cls adjCls
01-03-07 40.95 41.30 40.78 113,200 40.83 24.31
01-03-06 41.10 41.29 40.83 128,500 41.26 24.22
01-03-05 42.00 42.65 41.60 160,800 42.60 25.01
01-03-02 42.45 42.82 42.10 242,800 42.25 24.80
01-03-01 40.80 41.80 40.80 162,700 41.45 24.33
01-02-28 41.25 41.25 40.29 241,800 40.48 23.76
01-02-27 40.40 40.75 40.20 137,200 40.55 23.80
01-02-26 40.61 40.99 40.45 93,800 40.71 23.90
01-02-23 40.30 40.89 40.30 218,000 40.60 23.83
Date Open High Low Vol Cls adjCls
01-02-22 39.00 40.09 39.00 259,200 39.60 23.25
01-02-21 39.45 39.70 39.21 130,500 39.57 23.23
01-02-20 39.60 39.85 39.30 306,700 39.81 23.37
01-02-16 40.06 40.20 39.90 207,600 39.95 23.45
01-02-15 39.99 39.99 39.30 305,400 39.48 23.17
01-02-14 41.60 42.00 41.20 132,300 41.30 24.24
01-02-13 40.70 40.95 40.55 159,700 40.65 23.86
01-02-12 40.68 40.91 40.60 275,000 40.91 24.01
01-02-09 40.10 40.80 40.02 281,700 40.62 23.84
Date Open High Low Vol Cls adjCls
01-02-08 40.00 40.19 39.75 316,100 40.01 23.49
01-02-07 39.49 40.10 39.46 678,700 39.75 23.33
01-02-06 39.35 39.74 39.25 110,400 39.69 23.30
01-02-05 39.60 39.82 39.47 183,900 39.55 23.22
01-02-02 39.25 39.51 38.50 152,800 38.58 22.65
01-02-01 38.70 39.00 38.55 259,200 38.60 22.66
01-01-31 38.45 38.75 38.25 326,500 38.50 22.60
01-01-30 38.20 38.49 38.10 328,300 38.45 22.57
01-01-29 37.50 38.43 37.40 387,400 38.40 22.54
Date Open High Low Vol Cls adjCls
01-01-26 38.25 38.69 37.81 135,900 38.19 22.42
01-01-25 36.63 38.19 36.63 665,200 37.88 22.23
01-01-24 38.31 38.38 37.50 374,600 38.06 22.34
01-01-23 39.50 39.69 38.94 383,700 39.13 22.97
01-01-22 38.19 39.75 38.13 205,600 39.63 23.26
01-01-19 38.88 38.94 38.13 199,400 38.31 22.49
01-01-18 39.38 39.63 39.25 144,000 39.63 23.26
01-01-17 40.31 40.31 39.50 164,100 39.94 23.44
01-01-16 39.63 40.31 39.50 131,500 40.13 23.55
Date Open High Low Vol Cls adjCls
01-01-12 39.44 39.88 39.25 126,100 39.50 23.19
01-01-11 39.13 39.25 38.63 138,900 39.13 22.97
01-01-10 38.69 39.38 38.44 240,500 38.81 22.78
01-01-09 38.25 38.94 38.25 280,000 38.75 22.75
01-01-08 39.13 40.69 39.13 177,800 40.00 23.48
01-01-05 39.38 40.31 39.19 197,100 40.13 23.55
01-01-04 40.38 40.38 39.38 213,300 40.13 23.55
01-01-03 43.75 44.00 42.25 244,300 42.31 24.84
01-01-02 44.56 44.81 44.25 139,800 44.69 26.23
Date Open High Low Vol Cls adjCls
00-12-29 44.13 44.94 44.13 109,000 44.38 26.05
00-12-28 43.88 44.25 43.75 168,400 44.13 25.90
00-12-27 43.38 44.00 43.31 136,500 43.63 25.61
00-12-26 42.19 42.88 42.19 62,500 42.75 25.09
00-12-22 42.06 42.38 41.31 155,100 42.13 24.73
00-12-21 41.94 42.81 41.88 185,100 42.31 24.84
00-12-20 40.44 40.94 39.44 216,400 40.19 23.59
00-12-19 42.00 42.50 41.38 173,000 41.94 24.62
00-12-18 42.25 42.25 41.75 257,000 42.00 24.65
Date Open High Low Vol Cls adjCls
00-12-15 40.88 41.75 40.75 199,800 41.00 24.07
00-12-14 40.13 40.75 40.06 232,800 40.06 23.52
00-12-13 39.31 39.31 38.81 293,500 39.00 22.89
00-12-12 39.19 39.56 39.06 522,500 39.44 23.15
00-12-11 38.19 39.25 38.19 542,600 39.19 23.00
00-12-08 38.31 38.44 37.50 141,400 37.81 22.20
00-12-07 37.50 38.38 37.44 298,200 38.19 22.42
00-12-06 37.69 38.63 37.38 434,300 38.31 22.49
00-12-05 41.75 41.88 40.44 172,300 40.75 23.92
Date Open High Low Vol Cls adjCls
00-12-04 41.94 42.38 41.94 290,100 42.31 24.84
00-12-01 41.56 41.88 40.88 172,900 41.13 24.14
00-11-30 41.38 41.94 41.31 227,300 41.75 24.51
00-11-29 39.88 40.38 39.88 138,000 40.25 23.63
00-11-28 39.38 40.06 39.31 147,300 39.56 23.22
00-11-27 39.00 39.25 38.75 198,900 39.00 22.89
00-11-24 38.50 38.69 38.19 85,200 38.31 22.49
00-11-22 39.94 40.00 39.13 84,400 39.13 22.97
00-11-21 40.50 40.56 39.94 239,500 40.31 23.66
Date Open High Low Vol Cls adjCls
00-11-20 40.31 40.75 40.31 102,800 40.44 23.74
00-11-17 40.19 40.63 40.06 66,800 40.56 23.81
00-11-16 39.56 40.31 39.50 276,200 39.94 23.44
00-11-15 39.56 40.00 39.44 85,100 39.63 23.26
00-11-14 39.38 39.81 39.25 112,300 39.50 23.19
00-11-13 38.88 39.25 38.75 87,800 38.75 22.75
00-11-10 38.38 38.75 38.13 99,300 38.50 22.60
00-11-09 37.94 38.44 37.56 128,100 38.38 22.53
00-11-08 37.81 38.19 37.50 176,400 37.94 22.27
Date Open High Low Vol Cls adjCls
00-11-07 38.31 38.94 38.19 114,600 38.81 22.78
00-11-06 39.25 39.38 38.50 214,500 39.06 22.93
00-11-03 39.00 39.31 39.00 927,400 39.31 23.08
00-11-02 38.63 38.94 38.56 143,800 38.69 22.71
00-11-01 38.31 38.38 37.75 141,900 38.25 22.45
00-10-31 37.56 37.75 37.44 336,300 37.63 22.09
00-10-30 37.00 37.81 36.94 294,100 37.56 22.05
00-10-27 36.38 36.75 36.38 198,400 36.63 21.50
00-10-26 36.56 37.25 36.44 125,600 37.06 21.76
Date Open High Low Vol Cls adjCls
00-10-25 36.19 36.81 36.19 131,000 36.38 21.35
00-10-24 36.00 36.13 35.81 197,400 36.00 21.13
00-10-23 36.75 37.44 36.69 125,400 36.88 21.65
00-10-20 36.56 36.81 36.44 103,800 36.50 21.43
00-10-19 37.63 37.63 37.19 207,500 37.44 21.98
00-10-18 38.31 38.75 37.94 549,200 37.94 22.27
00-10-17 36.81 37.19 36.81 149,700 37.00 21.72
00-10-16 36.50 36.81 36.44 187,500 36.75 21.57
00-10-13 36.44 36.88 36.38 161,000 36.50 21.43
Date Open High Low Vol Cls adjCls
00-10-12 37.25 37.44 36.94 203,600 37.13 21.79
00-10-11 37.50 37.63 36.75 398,200 37.06 21.76
00-10-10 36.56 36.88 36.44 601,400 36.63 21.03
00-10-09 36.19 36.31 35.94 168,100 36.31 20.85
00-10-06 35.88 36.19 35.88 184,400 36.06 20.70
00-10-05 35.31 35.50 35.13 517,500 35.19 20.20
00-10-04 35.44 35.44 35.00 485,800 35.13 20.17
00-10-03 35.56 35.63 35.38 230,300 35.44 20.34
00-10-02 35.44 35.63 35.44 688,700 35.56 20.42
Date Open High Low Vol Cls adjCls
00-09-29 35.44 35.75 35.31 367,500 35.31 20.27
00-09-28 35.13 35.44 35.06 428,800 35.19 20.20
00-09-27 34.88 35.25 34.81 359,100 34.94 20.06
00-09-26 34.44 34.81 34.38 156,400 34.50 19.81
00-09-25 34.31 34.69 34.25 134,700 34.44 19.77
00-09-22 34.38 34.75 34.38 216,500 34.56 19.84
00-09-21 33.38 34.00 33.38 209,200 33.81 19.41
00-09-20 33.06 33.19 32.75 316,200 32.75 18.80
00-09-19 32.38 32.63 32.13 101,300 32.56 18.69
Date Open High Low Vol Cls adjCls
00-09-18 32.63 32.75 32.44 84,100 32.56 18.69
00-09-15 32.63 32.75 32.38 112,700 32.56 18.69
00-09-14 33.19 33.25 32.63 106,900 32.81 18.84
00-09-13 32.88 33.25 32.81 299,500 33.13 19.02
00-09-12 33.19 33.19 32.69 112,800 33.00 18.95
00-09-11 33.50 33.50 33.06 103,400 33.06 18.98
00-09-08 33.69 33.81 33.38 210,200 33.44 19.20
00-09-07 33.31 33.75 33.25 277,000 33.56 19.27
00-09-06 33.25 33.25 32.69 401,500 32.94 18.91
Date Open High Low Vol Cls adjCls
00-09-05 32.44 32.75 32.38 601,200 32.75 18.80
00-09-01 33.81 33.88 33.50 177,900 33.75 19.38
00-08-31 34.31 34.63 34.06 159,600 34.44 19.77
00-08-30 34.31 34.81 34.31 484,000 34.63 19.88
00-08-29 33.81 34.50 33.81 212,900 34.38 19.74
00-08-28 34.50 34.88 34.44 95,800 34.56 19.84
00-08-25 34.13 34.75 34.13 120,500 34.63 19.88
00-08-24 35.13 35.13 34.56 221,300 34.75 19.95
00-08-23 35.44 35.88 35.25 558,500 35.38 20.31
Date Open High Low Vol Cls adjCls
00-08-22 36.19 36.19 35.63 344,600 35.81 20.56
00-08-21 36.19 36.25 35.94 110,100 36.19 20.78
00-08-18 35.50 35.75 35.25 491,900 35.75 20.52
00-08-17 36.44 36.56 36.25 148,600 36.25 20.81
00-08-16 36.88 37.06 36.69 179,400 37.00 21.24
00-08-15 37.75 38.00 37.25 162,800 37.31 21.42
00-08-14 37.38 37.63 37.13 279,800 37.44 21.49
00-08-11 36.38 36.94 36.38 257,800 36.75 21.10
00-08-10 36.31 36.38 35.94 217,900 36.00 20.67
Date Open High Low Vol Cls adjCls
00-08-09 36.25 36.50 36.00 151,000 36.38 20.88
00-08-08 36.38 36.56 35.88 179,200 36.13 20.74
00-08-07 36.56 36.63 36.31 68,300 36.38 20.88
00-08-04 36.50 36.69 36.25 218,300 36.50 20.95
00-08-03 35.38 36.00 35.19 262,800 35.81 20.56
00-08-02 34.94 35.88 34.94 199,500 35.50 20.38
00-08-01 35.00 35.31 34.81 97,200 34.94 20.06
00-07-31 34.44 35.25 34.31 129,900 34.81 19.99
00-07-28 34.63 34.75 34.38 106,100 34.63 19.88
Date Open High Low Vol Cls adjCls
00-07-27 35.00 35.13 34.75 156,500 34.88 20.02
00-07-26 35.88 35.94 35.38 144,700 35.50 20.38
00-07-25 35.69 35.75 35.44 172,600 35.56 20.42
00-07-24 35.88 36.13 35.69 256,600 35.69 20.49
00-07-21 35.38 35.63 35.00 154,900 35.19 20.20
00-07-20 35.56 36.00 35.56 143,500 35.94 20.63
00-07-19 35.44 35.88 35.31 596,300 35.44 20.34
00-07-18 36.38 36.38 35.25 715,400 35.31 20.27
00-07-17 36.69 36.69 36.31 364,400 36.44 20.92
Date Open High Low Vol Cls adjCls
00-07-14 35.81 36.06 35.38 305,300 35.81 20.56
00-07-13 36.00 36.44 35.63 581,700 36.31 20.85
00-07-12 37.00 37.06 36.69 627,300 36.88 21.17
00-07-11 36.19 37.00 36.19 473,400 36.94 21.21
00-07-10 36.50 37.06 36.38 340,800 36.75 21.10
00-07-07 36.19 37.25 36.13 169,400 36.69 21.06
00-07-06 37.63 37.94 37.25 276,900 37.31 21.42
00-07-05 37.13 37.13 36.75 270,100 37.00 21.24