Delek Logistics Partners, LP (DKL)

32.00
0.00 (0.00%)
Exchange
NYQ

Delek Logistics Partners, LP (DKL) Historicals

Date Open High Low Vol Cls adjCls
17-03-28 31.75 32.45 31.25 32,400 31.50 31.50
17-03-27 30.70 31.90 30.30 40,000 31.75 31.75
17-03-24 30.90 31.55 30.35 48,800 31.15 31.15
17-03-23 30.20 31.15 29.98 49,100 30.95 30.95
17-03-22 29.60 30.25 29.60 41,500 30.20 30.20
17-03-21 30.00 30.40 29.60 62,400 29.85 29.85
17-03-20 29.55 30.15 29.55 36,100 29.95 29.95
17-03-17 29.60 30.30 28.55 606,900 29.70 29.70
17-03-16 30.00 30.05 29.30 104,900 29.55 29.55
Date Open High Low Vol Cls adjCls
17-03-15 29.40 31.35 29.25 135,500 29.70 29.70
17-03-14 30.15 30.35 29.00 115,400 29.10 29.10
17-03-13 30.80 31.15 29.25 225,500 30.20 30.20
17-03-10 31.50 31.95 30.85 54,300 31.20 31.20
17-03-09 30.80 31.25 30.30 50,200 31.15 31.15
17-03-08 31.85 32.10 30.60 51,600 30.60 30.60
17-03-07 31.35 31.90 30.85 31,200 31.45 31.45
17-03-06 31.40 31.68 30.85 47,900 31.30 31.30
17-03-03 30.75 31.65 30.75 46,300 31.20 31.20
Date Open High Low Vol Cls adjCls
17-03-02 30.85 30.85 30.00 62,500 30.50 30.50
17-03-01 31.00 31.15 29.80 95,100 30.65 30.65
17-02-28 31.35 31.70 30.15 68,300 30.95 30.95
17-02-27 30.80 31.20 30.50 40,300 31.20 31.20
17-02-24 30.75 31.07 30.05 47,500 30.55 30.55
17-02-23 32.65 32.65 30.10 105,000 31.10 31.10
17-02-22 33.00 33.05 31.90 34,600 32.40 32.40
17-02-21 32.95 33.30 32.55 25,100 32.95 32.95
17-02-17 32.75 32.75 32.15 19,300 32.75 32.75
Date Open High Low Vol Cls adjCls
17-02-16 33.30 33.60 32.60 18,100 32.75 32.75
17-02-15 32.65 33.31 32.65 15,500 33.05 33.05
17-02-14 32.65 33.42 32.55 19,600 33.00 33.00
17-02-13 33.00 33.30 32.55 47,400 32.70 32.70
17-02-10 34.50 34.50 32.95 25,300 33.25 33.25
17-02-09 34.40 34.50 33.85 27,700 34.05 34.05
17-02-08 34.45 34.45 33.05 31,300 34.20 34.20
17-02-07 34.35 34.55 34.25 27,800 34.50 34.50
17-02-06 34.95 34.95 33.78 35,500 34.45 34.45
Date Open High Low Vol Cls adjCls
17-02-03 35.60 35.75 34.65 33,000 34.75 34.75
17-02-02 35.00 36.05 35.00 48,000 36.00 35.32
17-02-01 34.50 34.95 34.35 18,300 34.80 34.14
17-01-31 34.45 35.00 33.70 19,700 34.45 33.80
17-01-30 34.20 34.80 33.50 46,900 33.80 33.16
17-01-27 34.60 34.95 34.00 38,200 34.35 33.70
17-01-26 33.85 34.50 33.60 48,800 34.50 33.85
17-01-25 34.05 34.45 33.40 53,800 33.75 33.11
17-01-24 33.30 34.55 33.30 31,500 33.70 33.06
Date Open High Low Vol Cls adjCls
17-01-23 33.10 34.10 32.95 24,500 33.55 32.92
17-01-20 32.90 33.35 32.65 16,700 33.10 32.47
17-01-19 33.45 33.50 32.60 31,600 32.90 32.28
17-01-18 33.10 33.65 32.95 44,800 33.35 32.72
17-01-17 33.70 34.00 33.00 50,600 33.00 32.38
17-01-13 34.15 34.85 32.65 94,700 33.50 32.87
17-01-12 33.80 34.05 33.40 80,300 33.90 33.26
17-01-11 33.85 34.10 32.90 116,300 33.95 33.31
17-01-10 33.15 34.25 32.85 97,900 33.85 33.21
Date Open High Low Vol Cls adjCls
17-01-09 32.25 33.30 31.69 73,600 32.85 32.23
17-01-06 31.20 32.55 31.00 85,000 32.25 31.64
17-01-05 30.30 31.30 30.25 112,600 31.10 30.51
17-01-04 29.30 30.30 29.20 51,200 30.00 29.43
17-01-03 28.55 30.15 28.50 58,300 29.15 28.60
16-12-30 28.70 28.70 28.20 19,800 28.55 28.01
16-12-29 27.95 28.95 27.50 37,900 28.60 28.06
16-12-28 28.35 28.61 28.00 23,400 28.00 27.47
16-12-27 28.00 28.95 27.95 45,600 28.55 28.01
Date Open High Low Vol Cls adjCls
16-12-23 27.95 28.50 27.80 56,100 28.10 27.57
16-12-22 28.70 29.30 28.15 87,800 28.35 27.81
16-12-21 28.10 29.40 28.05 29,100 29.00 28.45
16-12-20 28.15 28.70 27.95 44,100 28.20 27.67
16-12-19 28.80 29.45 28.05 114,900 28.15 27.62
16-12-16 29.25 30.50 28.80 222,300 28.80 28.26
16-12-15 28.00 29.55 28.00 68,000 29.40 28.84
16-12-14 29.05 29.70 28.00 89,200 28.20 27.67
16-12-13 30.35 30.60 29.10 123,800 29.45 28.89
Date Open High Low Vol Cls adjCls
16-12-12 28.75 30.60 28.50 116,600 30.45 29.87
16-12-09 28.70 28.70 27.35 55,500 28.40 27.86
16-12-08 27.30 28.70 27.30 61,000 28.50 27.96
16-12-07 27.05 27.80 26.85 36,400 27.15 26.64
16-12-06 27.00 27.25 26.65 29,500 26.95 26.44
16-12-05 26.75 27.50 26.45 45,800 26.95 26.44
16-12-02 26.00 27.25 25.80 92,700 26.75 26.24
16-12-01 25.60 26.30 25.50 51,900 25.95 25.46
16-11-30 25.15 25.66 24.65 57,100 25.55 25.07
Date Open High Low Vol Cls adjCls
16-11-29 25.20 25.50 24.65 41,800 24.70 24.23
16-11-28 25.55 25.60 25.25 33,100 25.30 24.82
16-11-25 25.25 25.70 24.90 11,500 25.30 24.82
16-11-23 25.60 25.85 24.90 35,300 25.20 24.72
16-11-22 26.05 26.30 25.40 62,900 25.65 25.17
16-11-21 25.25 26.20 25.25 66,200 26.00 25.51
16-11-18 24.65 25.36 24.60 61,600 25.00 24.53
16-11-17 25.20 25.40 24.65 58,200 25.00 24.53
16-11-16 24.85 25.45 24.60 44,400 25.15 24.67
Date Open High Low Vol Cls adjCls
16-11-15 24.00 25.25 24.00 88,300 24.80 24.33
16-11-14 22.80 24.00 22.65 89,100 23.85 23.40
16-11-11 21.95 23.40 21.85 114,400 22.60 22.17
16-11-10 22.20 22.67 21.60 72,500 22.05 21.63
16-11-09 21.55 23.40 21.55 319,100 22.30 21.88
16-11-08 21.60 22.03 21.30 39,200 21.70 21.29
16-11-07 22.10 22.24 21.30 38,800 21.55 21.14
16-11-04 22.45 22.50 21.75 43,900 22.00 21.58
16-11-03 22.55 22.58 21.55 67,000 22.40 21.98
Date Open High Low Vol Cls adjCls
16-11-02 23.70 23.70 22.95 65,000 22.95 21.87
16-11-01 24.30 24.45 23.55 78,700 23.75 22.64
16-10-31 25.45 25.45 24.55 53,900 24.80 23.64
16-10-28 25.60 25.85 25.20 38,100 25.25 24.07
16-10-27 25.55 25.75 25.25 53,000 25.30 24.11
16-10-26 25.05 26.02 25.05 57,500 25.25 24.07
16-10-25 25.13 25.40 24.90 25,600 24.90 23.73
16-10-24 25.15 25.30 24.95 127,600 25.00 23.83
16-10-21 25.15 25.30 25.00 37,600 25.05 23.88
Date Open High Low Vol Cls adjCls
16-10-20 25.15 25.15 24.90 47,000 24.95 23.78
16-10-19 25.30 25.60 25.05 16,900 25.05 23.88
16-10-18 25.30 25.45 24.95 25,100 25.10 23.92
16-10-17 25.45 25.45 25.05 24,400 25.05 23.88
16-10-14 25.54 26.20 25.36 20,100 25.36 24.17
16-10-13 25.40 25.87 25.24 44,000 25.82 24.61
16-10-12 26.34 26.34 25.40 63,900 25.58 24.38
16-10-11 26.55 26.66 26.17 28,800 26.31 25.08
16-10-10 26.40 26.83 26.40 25,600 26.59 25.34
Date Open High Low Vol Cls adjCls
16-10-07 26.38 26.57 26.10 49,600 26.45 25.21
16-10-06 26.50 26.96 26.13 85,800 26.19 24.96
16-10-05 27.28 27.54 26.28 66,700 26.48 25.24
16-10-04 27.96 28.18 26.86 41,300 27.27 25.99
16-10-03 28.07 28.23 27.29 60,000 27.71 26.41
16-09-30 29.10 29.10 28.37 38,500 28.58 27.24
16-09-29 28.85 29.17 28.55 101,900 28.85 27.50
16-09-28 27.38 28.65 27.34 16,600 28.65 27.31
16-09-27 27.87 27.87 27.09 28,300 27.38 26.10
Date Open High Low Vol Cls adjCls
16-09-26 28.29 28.44 27.64 61,200 27.99 26.68
16-09-23 27.58 28.05 27.42 46,200 27.96 26.65
16-09-22 27.93 28.50 27.48 61,300 27.71 26.41
16-09-21 27.84 27.98 27.48 24,000 27.59 26.30
16-09-20 27.85 28.17 27.38 39,700 27.58 26.29
16-09-19 27.75 28.45 27.69 32,300 27.82 26.52
16-09-16 27.89 28.05 27.20 424,500 27.86 26.55
16-09-15 28.22 28.59 27.84 102,600 28.03 26.72
16-09-14 28.23 28.73 27.56 56,400 28.39 27.06
Date Open High Low Vol Cls adjCls
16-09-13 28.59 29.00 27.82 75,800 28.22 26.90
16-09-12 27.67 29.40 27.67 102,700 28.18 26.86
16-09-09 27.84 28.24 26.71 102,400 27.51 26.22
16-09-08 29.07 29.59 27.90 106,600 27.93 26.62
16-09-07 28.62 29.16 28.58 67,500 28.96 27.60
16-09-06 27.61 29.08 27.37 100,800 28.84 27.49
16-09-02 26.51 27.60 26.21 71,900 27.29 26.01
16-09-01 25.95 26.59 25.80 51,700 26.53 25.29
16-08-31 26.26 26.88 25.82 71,900 26.09 24.87
Date Open High Low Vol Cls adjCls
16-08-30 26.29 26.60 26.09 30,000 26.43 25.19
16-08-29 26.38 26.65 26.08 45,900 26.20 24.97
16-08-26 26.28 26.69 26.08 22,400 26.22 24.99
16-08-25 27.10 27.14 26.11 45,800 26.49 25.25
16-08-24 27.43 27.45 27.06 21,300 27.15 25.88
16-08-23 27.57 27.80 27.00 28,200 27.52 26.23
16-08-22 28.23 28.23 27.40 23,500 27.55 26.26
16-08-19 28.88 28.88 28.20 47,400 28.42 27.09
16-08-18 28.88 28.97 28.19 21,900 28.66 27.32
Date Open High Low Vol Cls adjCls
16-08-17 28.41 29.31 28.25 24,800 28.99 27.63
16-08-16 28.26 28.77 28.21 56,000 28.59 27.25
16-08-15 28.74 29.22 28.06 64,700 28.29 26.96
16-08-12 27.46 29.37 27.46 131,000 28.43 27.10
16-08-11 27.20 27.86 26.49 81,300 27.32 26.04
16-08-10 26.65 27.24 26.63 97,400 27.05 25.78
16-08-09 26.48 26.85 26.30 65,000 26.63 25.38
16-08-08 25.59 26.84 25.59 134,300 26.21 24.98
16-08-05 25.50 26.09 25.20 84,400 25.33 24.14
Date Open High Low Vol Cls adjCls
16-08-04 26.02 26.92 25.25 94,700 25.35 24.16
16-08-03 25.40 26.10 25.29 160,600 25.66 24.46
16-08-02 25.95 26.05 25.49 59,600 25.74 23.93
16-08-01 26.06 26.10 25.65 39,800 25.83 24.02
16-07-29 25.97 26.05 25.50 35,000 25.92 24.10
16-07-28 25.44 26.06 25.20 46,900 25.97 24.15
16-07-27 26.00 26.39 25.31 141,800 25.67 23.87
16-07-26 25.87 26.23 25.64 47,000 25.83 24.02
16-07-25 25.92 26.30 25.47 56,400 25.72 23.91
Date Open High Low Vol Cls adjCls
16-07-22 26.09 26.46 25.65 48,000 25.89 24.07
16-07-21 26.31 26.83 25.90 120,900 26.00 24.17
16-07-20 26.37 26.75 26.04 77,000 26.24 24.40
16-07-19 26.39 26.90 26.33 76,200 26.33 24.48
16-07-18 25.85 26.68 25.80 59,900 26.35 24.50
16-07-15 26.05 26.16 25.53 151,400 25.85 24.03
16-07-14 25.98 26.42 25.82 50,200 25.83 24.02
16-07-13 26.35 26.72 25.81 37,200 25.94 24.12
16-07-12 25.99 26.74 25.85 122,100 26.68 24.81
Date Open High Low Vol Cls adjCls
16-07-11 26.15 26.37 25.89 30,600 25.89 24.07
16-07-08 26.51 26.68 25.80 46,100 26.14 24.30
16-07-07 27.81 28.55 26.21 50,700 26.28 24.43
16-07-06 27.41 27.85 27.01 29,100 27.74 25.79
16-07-05 27.63 27.74 27.13 31,800 27.74 25.79
16-07-01 26.80 27.95 26.80 58,800 27.76 25.81
16-06-30 26.47 27.17 26.38 64,900 26.71 24.83
16-06-29 26.00 27.10 25.84 105,200 26.33 24.48
16-06-28 25.28 26.80 25.28 112,000 25.65 23.85
Date Open High Low Vol Cls adjCls
16-06-27 26.02 26.39 24.16 99,100 24.92 23.17
16-06-24 25.69 26.62 25.44 80,300 25.92 24.10
16-06-23 26.11 26.51 25.10 120,900 25.75 23.94
16-06-22 26.29 26.56 25.60 82,000 25.81 24.00
16-06-21 26.17 27.00 26.02 116,000 26.20 24.36
16-06-20 26.36 26.40 25.52 44,800 25.90 24.08
16-06-17 26.13 27.41 25.55 291,200 26.16 24.32
16-06-16 26.33 26.35 25.77 86,100 26.13 24.30
16-06-15 26.40 26.42 25.90 77,000 26.40 24.55
Date Open High Low Vol Cls adjCls
16-06-14 25.70 26.90 25.42 89,700 26.53 24.67
16-06-13 26.09 26.60 25.73 82,500 25.84 24.03
16-06-10 26.49 26.49 25.75 83,300 26.05 24.22
16-06-09 26.20 26.42 25.96 83,200 26.19 24.35
16-06-08 26.33 26.91 26.20 80,400 26.31 24.46
16-06-07 25.90 26.43 25.85 58,300 26.18 24.34
16-06-06 26.02 26.02 25.79 30,000 25.87 24.05
16-06-03 25.87 25.99 25.51 24,100 25.88 24.06
16-06-02 26.17 26.37 25.65 28,700 26.03 24.20
Date Open High Low Vol Cls adjCls
16-06-01 26.29 26.38 26.00 47,700 26.27 24.43
16-05-31 26.10 26.56 26.04 57,400 26.39 24.54
16-05-27 25.97 26.31 25.64 30,100 26.18 24.34
16-05-26 25.95 26.19 25.29 103,000 26.15 24.31
16-05-25 25.66 26.25 25.54 46,700 26.06 24.23
16-05-24 25.87 26.13 25.29 90,900 25.73 23.92
16-05-23 25.86 26.58 25.80 82,300 25.98 24.16
16-05-20 26.25 26.59 25.70 77,600 26.19 24.35
16-05-19 25.93 26.36 25.57 18,100 26.25 24.41
Date Open High Low Vol Cls adjCls
16-05-18 26.84 27.15 26.04 64,900 26.15 24.31
16-05-17 27.73 27.96 26.79 51,200 27.09 25.19
16-05-16 28.25 28.47 27.43 58,800 27.89 25.93
16-05-13 28.59 28.83 27.62 44,000 27.92 25.96
16-05-12 28.14 29.10 27.25 45,100 28.88 26.85
16-05-11 27.75 28.61 27.00 152,100 28.06 26.09
16-05-10 28.26 29.09 27.62 117,400 27.90 25.94
16-05-09 29.24 29.24 27.40 137,400 28.59 26.58
16-05-06 32.55 32.55 28.76 336,900 29.24 27.19
Date Open High Low Vol Cls adjCls
16-05-05 32.11 33.53 32.07 29,300 32.54 30.26
16-05-04 32.48 32.48 31.92 16,500 32.47 30.19
16-05-03 32.45 32.95 32.30 19,900 32.53 30.25
16-05-02 33.34 33.46 32.40 22,800 33.42 30.51
16-04-29 32.17 33.92 31.63 102,400 33.60 30.67
16-04-28 32.81 32.94 32.47 22,200 32.63 29.79
16-04-27 32.77 33.00 32.37 12,200 32.50 29.67
16-04-26 32.17 32.64 31.82 9,900 32.41 29.58
16-04-25 32.48 32.71 32.15 14,300 32.25 29.44
Date Open High Low Vol Cls adjCls
16-04-22 31.29 32.69 30.72 49,400 32.65 29.80
16-04-21 31.33 31.52 31.01 19,800 31.15 28.43
16-04-20 30.82 31.59 30.82 56,200 31.45 28.71
16-04-19 31.41 31.42 30.90 22,900 31.20 28.48
16-04-18 29.96 31.73 29.96 12,300 31.31 28.58
16-04-15 30.86 30.89 29.60 63,700 30.34 27.69
16-04-14 30.62 31.55 30.21 28,400 31.19 28.47
16-04-13 31.18 31.62 30.14 24,700 30.88 28.19
16-04-12 30.49 31.96 30.49 14,200 31.43 28.69
Date Open High Low Vol Cls adjCls
16-04-11 31.32 31.32 30.49 3,800 30.54 27.88
16-04-08 30.20 31.52 30.20 6,200 30.96 28.26
16-04-07 30.12 30.22 29.44 13,500 30.22 27.59
16-04-06 29.47 29.88 29.16 30,000 29.85 27.25
16-04-05 30.80 31.08 28.83 59,100 29.37 26.81
16-04-04 30.77 31.79 30.77 31,900 30.80 28.11
16-04-01 31.64 31.95 31.08 12,700 31.14 28.42
16-03-31 30.71 31.41 30.54 57,700 31.40 28.66
16-03-30 31.25 31.62 30.74 48,100 30.98 28.28
Date Open High Low Vol Cls adjCls
16-03-29 30.82 31.50 30.01 44,900 30.95 28.25
16-03-28 30.97 31.43 30.62 34,700 31.06 28.35
16-03-24 30.46 31.20 29.50 45,100 30.79 28.11
16-03-23 30.82 31.04 30.03 38,400 30.80 28.11
16-03-22 30.92 32.19 30.54 50,100 30.68 28.01
16-03-21 30.65 32.74 30.42 230,600 30.76 28.08
16-03-18 30.89 31.67 30.20 37,500 30.39 27.74
16-03-17 30.00 31.06 29.59 138,300 30.60 27.93
16-03-16 29.55 29.99 28.94 64,300 29.98 27.37
Date Open High Low Vol Cls adjCls
16-03-15 28.83 29.39 28.59 34,300 29.07 26.54
16-03-14 28.57 29.68 27.93 35,400 29.48 26.91
16-03-11 29.50 29.90 27.91 25,700 28.70 26.20
16-03-10 28.60 29.70 28.03 73,800 29.55 26.97
16-03-09 27.61 28.98 27.32 40,700 28.68 26.18
16-03-08 27.75 27.82 27.16 59,300 27.22 24.85
16-03-07 28.88 28.88 27.81 63,900 28.00 25.56
16-03-04 29.18 29.18 27.94 71,400 28.73 26.23
16-03-03 28.77 30.24 28.31 48,500 28.98 26.45
Date Open High Low Vol Cls adjCls
16-03-02 29.00 30.41 28.22 107,600 28.91 26.39
16-03-01 32.11 32.48 29.51 205,300 29.65 27.06
16-02-29 30.90 34.51 30.90 125,800 31.93 29.15
16-02-26 28.75 33.30 28.57 142,300 31.25 28.53
16-02-25 28.88 28.88 27.05 57,300 28.60 26.11
16-02-24 25.35 29.75 24.99 54,000 29.36 26.80
16-02-23 26.42 26.90 25.28 98,400 25.46 23.24
16-02-22 25.89 26.94 25.71 5,900 26.66 24.34
16-02-19 25.95 25.95 24.62 38,300 25.42 23.20
Date Open High Low Vol Cls adjCls
16-02-18 25.81 26.37 25.23 88,900 25.58 23.35
16-02-17 25.25 26.28 24.83 48,600 25.85 23.60
16-02-16 22.95 25.01 22.95 24,600 24.83 22.67
16-02-12 23.86 24.20 22.14 83,100 22.70 20.72
16-02-11 23.50 24.74 21.84 52,300 23.73 21.66
16-02-10 24.69 25.30 23.67 43,100 23.95 21.86
16-02-09 26.68 26.92 24.09 60,600 24.34 22.22
16-02-08 27.25 27.78 26.31 60,600 26.58 24.26
16-02-05 28.78 29.45 26.76 30,300 27.48 25.08
Date Open High Low Vol Cls adjCls
16-02-04 27.25 28.82 27.25 51,700 28.37 25.90
16-02-03 27.52 28.45 26.26 125,400 27.25 24.87
16-02-02 27.39 29.36 27.16 37,300 28.33 25.32
16-02-01 28.22 28.44 26.82 29,500 27.75 24.80
16-01-29 25.29 28.11 25.29 139,800 28.09 25.11
16-01-28 25.17 26.45 24.82 29,900 25.27 22.59
16-01-27 24.20 24.90 23.80 54,200 24.49 21.89
16-01-26 24.59 24.96 24.09 89,800 24.22 21.65
16-01-25 24.56 25.30 23.54 20,800 24.34 21.76
Date Open High Low Vol Cls adjCls
16-01-22 24.33 25.75 24.33 42,000 24.55 21.94
16-01-21 24.82 25.24 22.52 159,600 23.85 21.32
16-01-20 25.67 25.80 24.43 63,300 24.59 21.98
16-01-19 28.70 28.72 26.56 26,000 26.67 23.84
16-01-15 26.80 28.87 26.80 27,600 28.78 25.72
16-01-14 28.28 30.87 27.83 35,800 28.97 25.89
16-01-13 29.60 30.24 27.78 108,500 28.07 25.09
16-01-12 30.87 31.55 29.01 37,400 29.71 26.55
16-01-11 31.73 32.15 30.45 111,700 30.83 27.56
Date Open High Low Vol Cls adjCls
16-01-08 32.67 33.01 32.00 33,700 32.08 28.67
16-01-07 33.26 34.04 32.59 85,600 32.78 29.30
16-01-06 33.38 34.06 33.38 122,000 33.85 30.26
16-01-05 33.83 33.96 33.48 83,800 33.86 30.26
16-01-04 35.25 35.25 32.95 50,800 33.77 30.18
15-12-31 32.92 36.69 32.04 151,500 35.69 31.90
15-12-30 29.93 32.07 29.87 17,800 31.97 28.57
15-12-29 29.62 30.25 29.60 50,300 30.18 26.97
15-12-28 30.07 30.87 29.13 80,900 30.00 26.81
Date Open High Low Vol Cls adjCls
15-12-24 29.38 29.93 29.20 39,300 29.67 26.52
15-12-23 28.85 30.14 28.74 66,300 29.57 26.43
15-12-22 28.53 30.06 28.28 78,600 28.80 25.74
15-12-21 30.10 30.47 28.05 80,200 28.83 25.77
15-12-18 30.08 30.61 29.54 43,000 29.86 26.69
15-12-17 31.72 31.72 29.58 39,600 29.63 26.48
15-12-16 30.83 32.27 30.74 37,100 31.34 28.01
15-12-15 30.35 31.25 29.74 53,800 31.20 27.89
15-12-14 30.60 30.98 29.03 92,800 30.33 27.11
Date Open High Low Vol Cls adjCls
15-12-11 34.09 34.56 31.01 58,300 31.10 27.80
15-12-10 33.45 34.50 32.32 45,200 34.26 30.62
15-12-09 32.31 33.96 31.74 41,200 33.22 29.69
15-12-08 32.69 34.17 31.64 38,100 32.18 28.76
15-12-07 35.80 35.80 32.91 58,700 33.23 29.70
15-12-04 37.00 37.14 33.10 114,500 36.13 32.29
15-12-03 37.88 38.00 36.78 51,500 37.29 33.33
15-12-02 37.22 37.52 36.12 45,600 37.32 33.36
15-12-01 36.83 37.76 35.86 36,000 37.27 33.31
Date Open High Low Vol Cls adjCls
15-11-30 36.40 37.71 35.50 91,300 36.51 32.63
15-11-27 34.77 36.98 34.40 34,300 35.95 32.13
15-11-25 33.69 35.37 33.44 14,600 34.92 31.21
15-11-24 32.64 34.43 32.64 37,200 34.03 30.42
15-11-23 31.96 33.02 31.85 30,900 32.78 29.30
15-11-20 32.07 33.60 31.70 21,200 32.07 28.66
15-11-19 31.53 32.84 31.50 22,900 32.10 28.69
15-11-18 30.77 32.15 30.58 14,600 31.68 28.32
15-11-17 30.28 31.02 30.07 19,700 30.81 27.54
Date Open High Low Vol Cls adjCls
15-11-16 30.47 30.80 29.62 26,900 30.53 27.29
15-11-13 31.57 31.72 30.38 20,600 30.47 27.23
15-11-12 32.18 32.18 31.05 18,600 31.68 28.32
15-11-11 32.76 32.94 32.02 36,200 32.29 28.86
15-11-10 32.80 33.20 32.37 32,000 32.73 29.25
15-11-09 33.38 33.45 32.33 43,400 32.55 29.09
15-11-06 33.57 34.00 33.09 23,900 33.33 29.79
15-11-05 32.56 34.17 31.81 25,400 33.73 30.15
15-11-04 33.50 33.50 32.20 65,200 33.00 29.50
Date Open High Low Vol Cls adjCls
15-11-03 33.04 34.68 32.37 82,400 33.17 29.14
15-11-02 32.60 34.09 32.60 24,500 32.80 28.81
15-10-30 33.41 33.70 32.50 28,900 32.75 28.77
15-10-29 32.36 34.58 31.86 32,200 33.00 28.99
15-10-28 31.47 32.89 31.13 74,900 32.26 28.34
15-10-27 32.50 32.50 30.69 42,900 31.54 27.71
15-10-26 31.98 32.37 30.10 45,700 32.37 28.44
15-10-23 33.64 33.64 32.08 42,300 32.44 28.50
15-10-22 33.98 34.98 31.61 56,800 33.30 29.25
Date Open High Low Vol Cls adjCls
15-10-21 33.75 34.49 32.73 36,600 33.16 29.13
15-10-20 34.81 34.90 33.77 32,300 33.84 29.73
15-10-19 35.55 35.65 34.74 42,700 34.76 30.53
15-10-16 35.14 36.60 34.80 36,100 35.87 31.51
15-10-15 34.85 35.27 34.50 26,600 35.10 30.83
15-10-14 33.89 35.60 33.89 49,500 35.04 30.78
15-10-13 34.27 35.22 33.79 53,900 34.17 30.02
15-10-12 34.24 35.38 32.74 21,200 34.79 30.56
15-10-09 34.40 34.69 33.60 35,100 34.48 30.29
Date Open High Low Vol Cls adjCls
15-10-08 33.45 34.29 33.30 47,200 34.18 30.03
15-10-07 33.60 34.01 33.20 27,300 33.90 29.78
15-10-06 32.52 33.75 32.52 40,600 33.09 29.07
15-10-05 32.80 33.31 32.02 38,600 32.60 28.64
15-10-02 32.09 32.86 31.63 43,600 32.25 28.33
15-10-01 30.64 32.10 30.64 22,500 31.97 28.08
15-09-30 30.62 32.57 29.29 110,600 30.20 26.53
15-09-29 30.56 31.74 29.71 57,300 30.09 26.43
15-09-28 31.14 32.30 30.58 41,600 30.66 26.93
Date Open High Low Vol Cls adjCls
15-09-25 31.62 32.17 30.33 49,200 31.41 27.59
15-09-24 32.01 33.08 30.59 44,800 31.31 27.50
15-09-23 33.31 34.58 32.10 49,500 32.10 28.20
15-09-22 34.00 35.95 32.89 86,000 33.46 29.39
15-09-21 35.50 37.05 34.10 82,500 34.10 29.95
15-09-18 35.00 36.50 35.00 56,100 35.58 31.25
15-09-17 34.97 36.43 34.56 74,000 35.40 31.10
15-09-16 35.13 36.81 34.53 81,200 34.95 30.70
15-09-15 34.35 35.70 33.60 47,800 34.80 30.57
Date Open High Low Vol Cls adjCls
15-09-14 37.27 37.84 33.78 68,100 34.66 30.45
15-09-11 37.86 37.86 36.21 57,200 37.22 32.70
15-09-10 37.76 38.59 36.34 71,800 37.98 33.36
15-09-09 38.86 39.49 36.44 45,300 37.26 32.73
15-09-08 40.00 40.43 37.64 52,900 38.36 33.70
15-09-04 39.40 40.41 39.17 83,100 40.35 35.45
15-09-03 39.20 40.07 39.20 50,300 39.37 34.58
15-09-02 38.88 40.35 38.50 45,100 39.65 34.83
15-09-01 39.49 40.38 38.37 46,100 39.00 34.26
Date Open High Low Vol Cls adjCls
15-08-31 39.78 40.46 38.95 16,900 39.82 34.98
15-08-28 37.89 40.49 37.33 26,200 40.39 35.48
15-08-27 36.60 39.68 36.18 31,700 38.39 33.72
15-08-26 38.08 38.72 36.18 23,100 36.51 32.07
15-08-25 38.22 38.83 36.40 35,800 38.18 33.54
15-08-24 37.98 38.03 37.90 57,700 37.90 33.29
15-08-21 37.98 39.10 37.98 39,000 38.84 34.12
15-08-20 38.00 40.50 38.00 51,800 38.57 33.88
15-08-19 37.80 39.80 36.79 48,400 39.18 34.42
Date Open High Low Vol Cls adjCls
15-08-18 40.03 40.24 37.79 59,300 38.22 33.57
15-08-17 39.25 40.44 38.49 47,100 40.05 35.18
15-08-14 39.94 40.25 38.80 41,600 39.29 34.51
15-08-13 38.75 39.66 38.18 57,100 39.61 34.80
15-08-12 37.09 39.14 37.09 29,700 39.14 34.38
15-08-11 39.12 39.39 36.35 58,500 37.19 32.67
15-08-10 38.00 39.70 37.50 42,100 38.89 34.16
15-08-07 40.22 40.35 37.71 32,400 38.43 33.76
15-08-06 39.85 40.84 39.28 61,000 40.84 35.88
Date Open High Low Vol Cls adjCls
15-08-05 42.69 44.04 39.60 90,400 40.23 35.34
15-08-04 43.29 44.90 41.52 42,600 42.57 37.40
15-08-03 42.98 44.99 41.79 39,500 44.01 38.18
15-07-31 43.32 43.95 42.24 45,600 42.43 36.81
15-07-30 42.19 44.00 40.74 43,600 43.37 37.62
15-07-29 40.32 41.81 39.66 60,800 41.81 36.27
15-07-28 39.07 41.83 38.30 51,700 40.32 34.98
15-07-27 38.25 40.22 37.68 33,000 38.35 33.27
15-07-24 37.29 38.73 36.96 27,700 38.25 33.18
Date Open High Low Vol Cls adjCls
15-07-23 40.21 40.27 36.66 86,200 37.60 32.62
15-07-22 39.58 40.61 38.02 34,300 40.31 34.97
15-07-21 42.00 42.74 39.72 35,300 39.72 34.46
15-07-20 44.58 44.59 41.62 50,100 42.04 36.47
15-07-17 46.64 47.44 45.08 34,600 45.08 39.11
15-07-16 45.97 47.74 45.75 47,500 46.86 40.65
15-07-15 47.27 47.94 46.25 30,200 46.65 40.47
15-07-14 47.92 48.22 47.12 51,600 47.59 41.28
15-07-13 47.80 48.46 47.44 42,000 47.60 41.29
Date Open High Low Vol Cls adjCls
15-07-10 46.74 47.78 46.12 40,000 47.10 40.86
15-07-09 45.43 46.78 45.43 29,800 46.62 40.44
15-07-08 45.36 45.90 45.15 46,800 45.35 39.34
15-07-07 45.67 45.95 45.15 69,700 45.30 39.30
15-07-06 46.44 46.51 45.59 57,600 45.86 39.78
15-07-02 46.30 46.59 45.89 98,700 46.31 40.17
15-07-01 46.34 46.82 46.07 84,900 46.25 40.12
15-06-30 46.12 46.12 45.50 53,200 46.05 39.95
15-06-29 45.62 46.33 45.53 35,800 45.99 39.89
Date Open High Low Vol Cls adjCls
15-06-26 46.03 46.51 45.43 48,200 46.30 40.16
15-06-25 47.03 47.37 45.40 33,400 45.55 39.51
15-06-24 45.99 47.55 45.99 30,400 47.17 40.92
15-06-23 45.05 45.83 44.38 52,300 45.83 39.76
15-06-22 45.12 45.69 44.65 49,500 45.28 39.28
15-06-19 46.00 46.49 44.92 26,400 45.12 39.14
15-06-18 44.95 46.45 44.71 47,200 46.45 40.29
15-06-17 44.75 47.47 44.75 76,200 45.55 39.51
15-06-16 45.50 45.75 44.00 127,100 45.48 39.45
Date Open High Low Vol Cls adjCls
15-06-15 42.55 45.37 42.55 53,400 44.96 39.00
15-06-12 43.99 44.99 42.20 24,500 44.23 38.37
15-06-11 44.22 44.22 42.30 28,700 43.20 37.47
15-06-10 42.00 44.89 42.00 101,700 43.76 37.96
15-06-09 40.76 41.95 40.76 24,500 41.87 36.32
15-06-08 41.13 41.53 40.64 21,900 41.04 35.60
15-06-05 40.84 41.20 40.35 27,600 40.99 35.56
15-06-04 41.50 42.09 40.51 20,200 40.70 35.31
15-06-03 43.40 43.40 41.58 56,300 41.99 36.42
Date Open High Low Vol Cls adjCls
15-06-02 43.33 43.88 43.02 34,300 43.28 37.54
15-06-01 46.23 46.23 42.91 145,400 44.00 38.17
15-05-29 46.85 46.85 46.11 12,900 46.11 40.00
15-05-28 46.37 46.93 46.28 16,100 46.51 40.35
15-05-27 46.50 46.57 45.57 13,600 46.51 40.35
15-05-26 45.75 46.71 45.47 30,900 46.50 40.34
15-05-22 44.00 46.81 44.00 23,100 46.20 40.08
15-05-21 44.50 45.24 44.01 36,300 44.19 38.33
15-05-20 45.60 45.95 43.13 22,100 44.63 38.71
Date Open High Low Vol Cls adjCls
15-05-19 45.23 45.90 44.76 19,600 45.34 39.33
15-05-18 44.58 45.23 44.24 25,300 45.23 39.24
15-05-15 43.97 45.63 43.94 28,500 45.02 39.05
15-05-14 43.65 45.22 43.06 49,600 43.77 37.97
15-05-13 42.30 44.20 41.94 44,500 43.82 38.01
15-05-12 43.80 43.84 42.00 18,300 42.18 36.59
15-05-11 42.66 43.73 42.17 23,300 43.45 37.69
15-05-08 42.50 43.26 42.28 15,100 42.80 37.13
15-05-07 44.99 44.99 42.25 53,800 42.48 36.85
Date Open High Low Vol Cls adjCls
15-05-06 45.00 47.05 44.53 46,500 44.81 38.87
15-05-05 44.01 44.76 43.91 73,400 44.48 38.58
15-05-04 43.05 44.15 42.12 325,400 43.52 37.75
15-05-01 42.36 43.83 41.05 198,200 43.00 37.30
15-04-30 42.41 42.45 41.91 34,700 42.05 36.48
15-04-29 42.62 43.25 42.47 42,400 43.00 36.84
15-04-28 43.15 43.30 42.43 34,600 42.86 36.72
15-04-27 43.67 44.00 43.00 29,200 43.24 37.05
15-04-24 43.44 43.81 43.18 17,200 43.50 37.27
Date Open High Low Vol Cls adjCls
15-04-23 44.13 44.13 43.57 26,300 43.77 37.50
15-04-22 44.05 44.55 43.50 57,600 43.88 37.60
15-04-21 42.49 44.31 42.00 63,200 43.98 37.68
15-04-20 42.15 44.15 41.90 32,800 42.37 36.30
15-04-17 41.85 41.96 41.36 22,800 41.77 35.79
15-04-16 40.90 42.15 40.75 43,700 41.63 35.67
15-04-15 41.68 42.00 40.79 96,300 41.06 35.18
15-04-14 40.44 42.08 40.14 38,500 41.79 35.80
15-04-13 41.00 41.05 40.24 17,500 40.47 34.67
Date Open High Low Vol Cls adjCls
15-04-10 40.23 41.26 40.00 8,000 40.68 34.85
15-04-09 40.80 41.47 39.75 40,200 40.67 34.84
15-04-08 41.75 42.17 40.90 12,000 41.23 35.32
15-04-07 42.26 43.46 41.83 17,200 42.04 36.02
15-04-06 41.00 42.71 41.00 21,800 42.44 36.36
15-04-02 43.42 43.56 41.41 41,700 41.59 35.63
15-04-01 44.00 44.00 42.89 34,100 43.11 36.94
15-03-31 42.89 44.96 42.89 101,000 43.53 37.30
15-03-30 41.72 42.88 41.58 31,500 42.57 36.47
Date Open High Low Vol Cls adjCls
15-03-27 41.67 41.99 41.50 31,100 41.88 35.88
15-03-26 41.12 41.99 40.91 20,900 41.60 35.64
15-03-25 40.50 41.89 40.50 30,400 40.83 34.98
15-03-24 39.24 40.48 39.10 27,800 40.36 34.58
15-03-23 40.11 40.58 39.21 35,000 39.28 33.65
15-03-20 38.89 40.05 38.55 14,200 40.04 34.31
15-03-19 39.11 39.23 38.36 35,900 38.52 33.00
15-03-18 40.24 40.74 38.63 57,800 39.26 33.64
15-03-17 40.35 40.66 39.58 38,900 40.26 34.49
Date Open High Low Vol Cls adjCls
15-03-16 40.64 40.75 40.06 21,500 40.63 34.81
15-03-13 41.52 42.07 40.06 19,600 40.83 34.98
15-03-12 43.57 43.98 41.40 94,000 41.40 35.47
15-03-11 43.51 43.55 42.86 69,400 43.55 37.31
15-03-10 42.59 43.19 42.02 66,900 43.15 36.97
15-03-09 42.46 43.01 42.00 126,900 43.00 36.84
15-03-06 41.93 42.72 41.60 271,800 42.21 36.16
15-03-05 41.35 42.51 41.20 56,900 42.00 35.98
15-03-04 41.11 42.03 40.83 106,200 41.31 35.39
Date Open High Low Vol Cls adjCls
15-03-03 40.30 41.55 39.75 314,200 40.79 34.95
15-03-02 41.21 41.89 39.50 326,600 40.84 34.99
15-02-27 40.83 41.97 40.83 47,200 41.78 35.80
15-02-26 40.18 40.85 39.89 130,600 40.85 35.00
15-02-25 39.50 40.40 39.25 64,100 40.34 34.56
15-02-24 41.00 41.00 39.05 58,500 39.77 34.07
15-02-23 39.47 40.62 39.30 62,700 39.30 33.67
15-02-20 38.93 39.62 38.45 63,200 39.18 33.57
15-02-19 39.61 39.98 39.07 32,600 39.24 33.62
Date Open High Low Vol Cls adjCls
15-02-18 39.90 40.39 39.61 15,200 39.77 34.07
15-02-17 39.76 40.57 39.76 55,900 40.00 34.27
15-02-13 41.11 41.39 39.53 85,000 39.77 34.07
15-02-12 39.95 41.06 39.95 23,900 40.73 34.90
15-02-11 40.15 40.45 38.99 38,400 40.02 34.29
15-02-10 41.98 41.99 40.03 65,900 40.18 34.43
15-02-09 43.45 43.99 41.81 66,100 41.97 35.96
15-02-06 43.06 44.82 42.69 131,300 43.47 37.24
15-02-05 42.01 44.00 42.01 182,000 43.00 36.84
Date Open High Low Vol Cls adjCls
15-02-04 41.09 42.52 40.55 127,600 42.02 36.00
15-02-03 39.44 41.60 38.58 307,200 41.60 35.20
15-02-02 36.55 38.86 36.30 143,300 38.03 32.18
15-01-30 36.10 36.15 35.49 22,800 35.64 30.16
15-01-29 35.23 36.30 34.15 43,500 35.90 30.38
15-01-28 35.60 36.34 34.76 37,700 34.78 29.43
15-01-27 35.76 36.69 35.65 35,300 35.65 30.17
15-01-26 36.09 36.44 35.60 25,700 35.78 30.28
15-01-23 35.19 36.44 35.19 59,900 35.68 30.19
Date Open High Low Vol Cls adjCls
15-01-22 35.52 36.52 35.13 57,300 35.26 29.84
15-01-21 35.11 35.56 34.80 84,000 35.11 29.71
15-01-20 36.08 36.08 34.68 77,700 35.14 29.74
15-01-16 35.91 36.18 35.00 42,800 35.15 29.75
15-01-15 34.89 36.73 33.67 75,600 35.98 30.45
15-01-14 33.68 35.74 33.30 117,900 34.90 29.53
15-01-13 35.60 36.65 33.63 29,000 34.18 28.93
15-01-12 36.40 36.53 35.25 27,400 35.73 30.24
15-01-09 36.41 36.89 35.67 26,300 36.43 30.83
Date Open High Low Vol Cls adjCls
15-01-08 35.82 37.07 35.82 77,800 36.65 31.02
15-01-07 36.70 36.95 36.24 64,800 36.24 30.67
15-01-06 36.74 37.19 35.82 102,800 36.60 30.97
15-01-05 36.58 37.15 35.44 106,300 36.75 31.10
15-01-02 35.55 36.98 34.99 15,300 36.94 31.26
14-12-31 35.50 36.83 35.24 79,700 35.47 30.02
14-12-30 34.76 36.00 34.29 25,100 35.70 30.21
14-12-29 34.50 34.81 33.96 34,800 34.48 29.18
14-12-26 34.50 34.77 34.16 41,500 34.57 29.26
Date Open High Low Vol Cls adjCls
14-12-24 33.87 34.41 32.77 33,800 34.35 29.07
14-12-23 33.11 35.30 32.09 72,500 34.34 29.06
14-12-22 34.41 34.94 32.76 46,600 32.80 27.76
14-12-19 34.04 35.23 32.87 66,500 34.68 29.35
14-12-18 35.12 35.43 32.22 89,200 33.89 28.68
14-12-17 33.31 35.98 32.82 115,000 34.84 29.48
14-12-16 33.06 34.46 31.77 138,300 33.40 28.27
14-12-15 35.95 36.20 33.69 71,800 33.73 28.54
14-12-12 33.17 36.24 32.91 155,500 35.95 30.42
Date Open High Low Vol Cls adjCls
14-12-11 32.05 34.82 31.83 137,100 33.32 28.20
14-12-10 30.65 32.45 30.45 226,900 31.90 27.00
14-12-09 30.50 31.28 30.24 158,300 30.69 25.97
14-12-08 32.03 33.12 30.24 148,000 30.64 25.93
14-12-05 33.25 33.25 31.80 86,000 32.43 27.44
14-12-04 33.46 33.53 31.03 131,300 33.07 27.99
14-12-03 32.99 33.53 31.75 134,900 33.48 28.33
14-12-02 30.16 32.64 30.16 449,000 32.35 27.38
14-12-01 34.53 35.95 30.16 742,400 30.80 26.07
Date Open High Low Vol Cls adjCls
14-11-28 37.93 37.93 36.74 22,400 36.99 31.30
14-11-26 37.02 38.18 37.00 34,200 38.18 32.31
14-11-25 38.28 38.59 36.72 107,000 37.25 31.52
14-11-24 38.96 39.02 38.00 75,700 38.28 32.40
14-11-21 39.29 40.02 38.79 32,000 38.92 32.94
14-11-20 39.45 40.04 38.76 44,600 38.76 32.80
14-11-19 40.03 40.63 39.64 19,200 39.64 33.55
14-11-18 40.14 40.81 39.93 26,400 39.93 33.79
14-11-17 40.00 40.70 40.00 385,900 40.00 33.85
Date Open High Low Vol Cls adjCls
14-11-14 38.75 41.00 38.30 52,400 39.93 33.79
14-11-13 40.38 40.80 38.83 41,000 39.03 33.03
14-11-12 40.67 41.04 40.02 28,900 40.39 34.18
14-11-11 40.77 41.10 40.02 38,600 40.50 34.27
14-11-10 40.56 41.16 40.09 23,500 40.67 34.42
14-11-07 40.16 41.26 40.00 50,400 40.34 34.14
14-11-06 40.95 41.20 40.19 38,100 40.19 34.01
14-11-05 39.45 41.35 39.45 47,600 40.98 34.68
14-11-04 41.54 42.03 39.65 88,400 39.65 33.55
Date Open High Low Vol Cls adjCls
14-11-03 41.69 42.38 41.29 67,400 41.75 34.92
14-10-31 41.45 42.06 41.14 43,000 41.76 34.93
14-10-30 43.51 43.51 39.72 56,800 41.35 34.58
14-10-29 42.10 43.25 41.53 89,600 41.54 34.74
14-10-28 41.18 41.74 41.18 36,200 41.55 34.75
14-10-27 40.72 41.91 39.33 70,100 41.15 34.42
14-10-24 40.54 41.55 39.15 40,500 40.50 33.87
14-10-23 40.34 41.66 40.04 45,800 40.39 33.78
14-10-22 40.26 41.25 39.12 105,600 39.95 33.41
Date Open High Low Vol Cls adjCls
14-10-21 39.42 41.00 39.42 91,400 40.16 33.59
14-10-20 37.90 40.38 37.90 98,200 39.06 32.67
14-10-17 38.39 39.92 37.55 100,500 37.90 31.70
14-10-16 36.95 38.40 36.65 109,500 37.49 31.35
14-10-15 35.64 38.47 34.85 96,900 37.67 31.50
14-10-14 36.21 36.75 33.70 132,700 35.75 29.90
14-10-13 36.11 37.52 36.00 68,200 36.23 30.30
14-10-10 35.99 37.63 33.55 61,400 36.32 30.38
14-10-09 37.19 37.74 35.23 33,700 36.20 30.28
Date Open High Low Vol Cls adjCls
14-10-08 37.97 38.48 35.15 69,100 37.20 31.11
14-10-07 39.10 39.64 37.53 46,100 37.98 31.76
14-10-06 40.34 41.03 38.55 33,700 39.09 32.69
14-10-03 40.42 40.83 39.81 26,600 39.85 33.33
14-10-02 39.36 40.62 38.87 30,700 40.35 33.75
14-10-01 40.68 40.86 39.50 23,400 39.61 33.13
14-09-30 39.00 40.75 38.97 27,300 40.71 34.05
14-09-29 39.82 40.52 39.18 21,600 39.22 32.80
14-09-26 39.09 40.28 39.00 5,600 40.27 33.68
Date Open High Low Vol Cls adjCls
14-09-25 40.02 40.02 39.60 9,800 39.60 33.12
14-09-24 41.05 41.10 39.66 65,200 39.88 33.35
14-09-23 42.31 42.31 40.69 45,700 40.99 34.28
14-09-22 41.36 43.63 41.14 57,900 42.04 35.16
14-09-19 41.76 42.08 41.50 28,900 41.63 34.82
14-09-18 40.39 41.58 40.25 19,500 41.50 34.71
14-09-17 39.98 40.73 39.98 22,700 40.25 33.66
14-09-16 39.34 40.70 39.27 18,700 40.22 33.64
14-09-15 39.45 39.50 38.10 46,000 39.39 32.94
Date Open High Low Vol Cls adjCls
14-09-12 40.28 40.39 39.25 25,800 39.46 33.00
14-09-11 40.01 40.53 40.01 16,900 40.39 33.78
14-09-10 40.69 40.90 40.02 24,900 40.50 33.87
14-09-09 40.57 41.26 40.51 35,100 40.86 34.17
14-09-08 39.66 41.05 38.61 73,300 40.99 34.28
14-09-05 40.06 40.67 38.88 50,700 40.02 33.47
14-09-04 41.31 41.46 40.02 32,600 40.45 33.83
14-09-03 41.80 41.85 41.37 20,100 41.46 34.67
14-09-02 41.95 42.71 41.16 60,300 41.81 34.97
Date Open High Low Vol Cls adjCls
14-08-29 41.43 41.70 41.24 83,400 41.50 34.71
14-08-28 42.00 42.25 41.00 84,100 41.15 34.42
14-08-27 42.89 43.50 41.94 26,900 42.41 35.47
14-08-26 42.72 43.67 42.15 45,900 42.92 35.90
14-08-25 43.63 45.00 41.69 142,800 42.09 35.20
14-08-22 43.40 44.44 42.50 134,400 43.34 36.25
14-08-21 41.75 43.35 40.33 140,700 42.97 35.94
14-08-20 39.59 41.66 38.85 112,800 41.49 34.70
14-08-19 38.85 39.30 38.39 43,800 39.15 32.74
Date Open High Low Vol Cls adjCls
14-08-18 38.16 39.54 37.67 59,400 38.76 32.42
14-08-15 39.00 39.57 36.87 36,500 37.56 31.41
14-08-14 39.00 39.20 37.80 68,800 38.50 32.20
14-08-13 38.07 39.20 37.81 46,800 38.77 32.42
14-08-12 37.05 37.89 36.54 61,700 37.76 31.58
14-08-11 36.50 36.90 36.25 51,700 36.86 30.83
14-08-08 36.29 36.68 35.77 35,800 36.34 30.39
14-08-07 35.40 36.15 35.31 60,100 35.99 30.10
14-08-06 33.52 35.25 33.33 24,600 34.59 28.93
Date Open High Low Vol Cls adjCls
14-08-05 32.52 34.48 32.52 24,200 33.96 28.40
14-08-04 33.25 34.73 33.15 65,600 34.59 28.53
14-08-01 33.45 33.88 32.96 20,400 33.20 27.39
14-07-31 34.00 34.07 33.25 12,300 33.25 27.43
14-07-30 35.26 35.50 34.02 12,500 34.02 28.06
14-07-29 33.65 35.50 33.65 28,700 35.30 29.12
14-07-28 33.46 33.84 33.22 16,700 33.43 27.57
14-07-25 33.50 33.70 33.20 16,000 33.50 27.63
14-07-24 34.33 34.44 33.51 25,300 33.70 27.80
Date Open High Low Vol Cls adjCls
14-07-23 34.52 34.88 33.78 29,600 34.05 28.09
14-07-22 34.56 34.70 33.94 25,300 34.70 28.62
14-07-21 33.89 34.80 33.85 12,400 34.55 28.50
14-07-18 34.91 35.00 33.68 40,100 33.90 27.96
14-07-17 34.67 34.98 34.11 16,500 34.65 28.58
14-07-16 34.54 34.96 34.33 24,700 34.46 28.42
14-07-15 34.02 34.51 33.92 11,200 34.27 28.27
14-07-14 33.93 34.34 33.73 27,300 33.92 27.98
14-07-11 34.10 34.39 33.33 24,800 33.96 28.01
Date Open High Low Vol Cls adjCls
14-07-10 34.47 34.83 33.78 23,400 34.05 28.09
14-07-09 34.49 34.99 34.25 18,600 34.44 28.41
14-07-08 35.16 35.16 34.26 20,400 34.26 28.26
14-07-07 35.33 35.55 34.73 12,900 34.81 28.71
14-07-03 35.42 35.42 34.94 9,100 35.40 29.20
14-07-02 34.78 35.30 34.40 24,900 35.26 29.08
14-07-01 34.38 35.00 34.30 16,700 34.91 28.80
14-06-30 34.23 34.71 34.05 20,300 34.45 28.42
14-06-27 34.51 34.51 34.24 24,300 34.25 28.25
Date Open High Low Vol Cls adjCls
14-06-26 34.74 34.92 34.51 7,700 34.65 28.58
14-06-25 34.64 34.80 34.33 7,600 34.71 28.63
14-06-24 34.36 34.80 34.29 8,200 34.76 28.67
14-06-23 34.43 34.67 34.16 40,900 34.29 28.28
14-06-20 34.71 34.71 34.11 30,600 34.44 28.41
14-06-19 34.45 34.94 34.26 12,200 34.44 28.41
14-06-18 34.83 34.83 34.45 11,700 34.54 28.49
14-06-17 34.96 35.08 34.85 7,100 34.92 28.80
14-06-16 34.96 34.96 34.02 24,200 34.83 28.73
Date Open High Low Vol Cls adjCls
14-06-13 34.94 35.06 34.72 6,000 34.79 28.70
14-06-12 34.67 35.09 34.66 11,300 34.82 28.72
14-06-11 35.84 35.84 34.75 19,700 34.83 28.73
14-06-10 35.40 35.50 35.40 6,800 35.46 29.25
14-06-09 35.40 36.00 35.26 97,900 35.50 29.28
14-06-06 35.56 36.00 35.35 19,900 35.41 29.21
14-06-05 35.56 35.98 35.13 16,800 35.22 29.05
14-06-04 35.59 35.59 35.02 22,000 35.09 28.94
14-06-03 35.08 36.20 35.01 73,100 35.30 29.12
Date Open High Low Vol Cls adjCls
14-06-02 34.91 35.84 34.66 30,900 35.40 29.20
14-05-30 34.50 35.01 34.30 16,200 34.89 28.78
14-05-29 34.18 34.63 34.18 15,800 34.50 28.46
14-05-28 34.35 34.65 33.85 9,700 34.09 28.12
14-05-27 34.25 34.71 34.24 6,700 34.37 28.35
14-05-23 33.78 35.19 33.30 59,900 34.18 28.19
14-05-22 32.79 33.46 32.79 17,700 33.23 27.41
14-05-21 33.55 33.98 32.81 10,200 32.83 27.08
14-05-20 33.40 33.97 33.03 12,000 33.62 27.73
Date Open High Low Vol Cls adjCls
14-05-19 33.52 33.93 32.89 24,000 33.70 27.80
14-05-16 32.27 33.25 32.27 14,300 33.25 27.43
14-05-15 33.46 33.46 32.12 19,700 32.75 27.01
14-05-14 33.35 33.35 32.17 34,600 32.64 26.92
14-05-13 33.13 34.00 32.51 41,100 33.05 27.26
14-05-12 32.70 33.20 32.53 25,300 32.98 27.20
14-05-09 33.06 33.35 32.63 39,100 32.73 27.00
14-05-08 33.84 33.84 33.12 30,700 33.24 27.42
14-05-07 33.73 33.75 33.16 13,300 33.29 27.46
Date Open High Low Vol Cls adjCls
14-05-06 33.36 35.09 33.02 27,900 33.25 27.43
14-05-05 33.50 33.69 33.50 2,000 33.57 27.69
14-05-02 33.74 34.49 33.54 17,100 33.68 27.78
14-05-01 33.90 33.95 32.63 54,800 33.90 27.61
14-04-30 33.21 33.88 33.21 3,100 33.68 27.43
14-04-29 33.14 33.90 33.12 11,500 33.89 27.60
14-04-28 33.75 33.98 33.31 12,500 33.68 27.43
14-04-25 33.30 33.61 33.25 12,500 33.31 27.13
14-04-24 33.64 34.67 33.26 24,600 33.39 27.20
Date Open High Low Vol Cls adjCls
14-04-23 33.23 33.58 33.20 13,100 33.45 27.25
14-04-22 33.70 33.78 33.50 10,800 33.50 27.29
14-04-21 33.81 33.84 33.46 19,900 33.51 27.29
14-04-17 33.48 33.50 33.07 9,700 33.49 27.28
14-04-16 33.23 33.47 32.57 12,400 33.20 27.04
14-04-15 32.81 33.44 32.71 7,200 33.10 26.96
14-04-14 33.30 33.37 32.70 7,700 33.29 27.12
14-04-11 32.98 33.15 32.23 8,900 32.88 26.78
14-04-10 32.80 32.99 32.68 10,200 32.88 26.78
Date Open High Low Vol Cls adjCls
14-04-09 33.11 33.11 32.31 11,800 32.42 26.41
14-04-08 32.14 32.73 31.35 38,400 32.30 26.31
14-04-07 32.32 32.48 32.05 19,900 32.15 26.19
14-04-04 32.80 33.07 32.23 36,500 32.24 26.26
14-04-03 32.85 33.35 32.84 16,900 32.90 26.80
14-04-02 33.17 33.18 32.00 67,700 32.85 26.76
14-04-01 33.13 33.70 32.88 111,000 33.68 27.43
14-03-31 33.45 33.99 32.77 31,600 33.30 27.12
14-03-28 33.34 33.60 33.34 3,300 33.45 27.25
Date Open High Low Vol Cls adjCls
14-03-27 33.09 33.43 32.76 7,700 33.22 27.06
14-03-26 33.17 33.55 32.84 11,200 33.06 26.93
14-03-25 33.47 33.80 33.03 7,100 33.26 27.09
14-03-24 33.18 33.54 32.62 7,200 33.24 27.07
14-03-21 32.72 33.30 32.69 7,200 33.29 27.12
14-03-20 33.14 33.19 32.66 8,200 33.01 26.89
14-03-19 32.96 33.16 32.58 9,200 32.82 26.73
14-03-18 33.16 33.45 32.68 20,100 33.08 26.94
14-03-17 32.88 33.14 32.55 12,000 32.83 26.74
Date Open High Low Vol Cls adjCls
14-03-14 33.10 33.39 32.61 27,500 32.62 26.57
14-03-13 33.28 33.45 33.27 3,500 33.27 27.10
14-03-12 34.00 34.00 33.25 19,000 33.25 27.08
14-03-11 34.47 34.81 33.76 6,700 34.10 27.77
14-03-10 33.90 33.93 33.51 5,300 33.85 27.57
14-03-07 33.50 33.81 33.50 43,700 33.68 27.43
14-03-06 33.84 33.84 33.51 14,600 33.59 27.36
14-03-05 33.66 34.01 33.63 12,200 33.70 27.45
14-03-04 34.44 35.19 33.07 69,900 33.69 27.44
Date Open High Low Vol Cls adjCls
14-03-03 33.90 34.60 33.57 14,100 34.16 27.82
14-02-28 33.37 34.30 32.88 29,200 33.80 27.53
14-02-27 33.10 33.18 32.91 8,400 33.08 26.94
14-02-26 31.55 33.61 31.26 55,400 33.09 26.95
14-02-25 33.40 33.40 32.37 29,500 32.76 26.68
14-02-24 33.47 33.74 33.14 33,200 33.23 27.07
14-02-21 33.54 33.75 33.00 57,700 33.30 27.12
14-02-20 33.25 33.74 32.81 65,000 33.40 27.20
14-02-19 33.40 33.40 33.18 2,400 33.25 27.08
Date Open High Low Vol Cls adjCls
14-02-18 33.79 33.99 33.17 171,600 33.34 27.16
14-02-14 33.95 33.99 33.47 15,000 33.60 27.37
14-02-13 33.75 34.00 33.42 26,700 33.85 27.57
14-02-12 33.96 34.24 33.62 29,600 33.86 27.58
14-02-11 33.74 34.00 33.60 47,400 33.74 27.48
14-02-10 33.95 34.00 33.36 40,400 33.55 27.33
14-02-07 32.83 33.96 32.21 50,500 33.62 27.38
14-02-06 32.45 33.13 32.35 26,600 32.77 26.69
14-02-05 32.92 32.92 31.99 33,300 32.59 26.54
Date Open High Low Vol Cls adjCls
14-02-04 32.33 32.75 32.00 26,500 32.75 26.68
14-02-03 32.28 32.67 31.62 70,200 32.02 26.08
14-01-31 33.15 33.97 32.29 51,300 32.54 26.50
14-01-30 33.18 33.87 32.95 50,100 33.40 26.87
14-01-29 33.40 33.59 32.74 58,200 33.24 26.74
14-01-28 34.14 34.14 33.22 28,200 33.49 26.94
14-01-27 33.87 34.25 33.39 60,400 33.80 27.19
14-01-24 33.76 35.01 32.72 82,600 33.53 26.97
14-01-23 32.65 34.30 32.41 65,100 33.96 27.32
Date Open High Low Vol Cls adjCls
14-01-22 32.70 33.36 32.70 31,300 32.95 26.50
14-01-21 32.17 33.16 32.17 48,700 32.79 26.38
14-01-17 32.58 32.89 32.02 54,800 32.24 25.93
14-01-16 32.10 33.00 32.10 96,600 32.75 26.34
14-01-15 33.09 33.45 31.93 65,900 32.23 25.93
14-01-14 32.70 33.50 32.61 77,400 33.10 26.63
14-01-13 34.64 34.87 33.26 54,000 33.26 26.75
14-01-10 33.85 34.62 33.29 57,300 34.62 27.85
14-01-09 34.04 34.23 33.41 69,000 33.54 26.98
Date Open High Low Vol Cls adjCls
14-01-08 34.19 35.24 33.20 106,400 34.18 27.49
14-01-07 34.33 34.71 33.75 117,100 34.11 27.44
14-01-06 34.21 34.99 33.65 100,800 34.05 27.39
14-01-03 33.99 34.58 33.32 139,400 34.00 27.35
14-01-02 32.13 34.20 31.68 106,900 33.69 27.10
13-12-31 31.65 32.39 31.01 99,100 31.65 25.46
13-12-30 31.79 32.02 31.32 83,100 31.53 25.36
13-12-27 32.14 32.26 31.70 36,000 31.80 25.58
13-12-26 31.64 32.11 31.64 39,600 32.00 25.74
Date Open High Low Vol Cls adjCls
13-12-24 31.65 31.94 31.60 14,300 31.80 25.58
13-12-23 31.65 32.39 31.50 50,400 31.57 25.39
13-12-20 31.79 32.26 31.50 86,200 31.74 25.53
13-12-19 32.73 32.73 31.55 67,100 31.86 25.63
13-12-18 31.61 32.47 31.10 41,100 32.44 26.09
13-12-17 32.11 32.11 31.00 67,200 31.30 25.18
13-12-16 33.00 33.00 31.35 51,600 31.95 25.70
13-12-13 32.99 32.99 32.24 75,600 32.73 26.33
13-12-12 32.80 32.97 32.21 47,000 32.84 26.42
Date Open High Low Vol Cls adjCls
13-12-11 33.00 33.00 31.91 49,800 32.90 26.46
13-12-10 33.00 33.00 32.68 47,400 32.86 26.43
13-12-09 33.15 33.15 32.44 69,800 32.90 26.46
13-12-06 32.40 33.49 32.10 102,800 32.85 26.42
13-12-05 32.43 32.49 32.01 41,900 32.07 25.80
13-12-04 31.82 32.45 31.72 112,900 32.21 25.91
13-12-03 31.45 32.20 31.05 82,800 31.81 25.59
13-12-02 31.48 32.15 30.71 261,300 30.99 24.93
13-11-29 30.18 30.20 30.01 4,100 30.01 24.14
Date Open High Low Vol Cls adjCls
13-11-27 30.01 30.22 29.73 32,000 30.22 24.31
13-11-26 30.20 30.49 29.85 20,700 30.38 24.44
13-11-25 30.23 30.50 29.81 21,400 30.01 24.14
13-11-22 30.42 30.42 30.12 6,800 30.12 24.23
13-11-21 30.46 30.73 30.11 11,000 30.11 24.22
13-11-20 30.28 30.53 30.25 3,800 30.27 24.35
13-11-19 30.52 31.32 30.50 12,300 30.50 24.53
13-11-18 30.75 31.02 30.67 16,000 30.71 24.70
13-11-15 31.08 31.12 30.75 8,600 30.89 24.85
Date Open High Low Vol Cls adjCls
13-11-14 30.84 30.94 30.46 29,200 30.89 24.85
13-11-13 30.25 30.62 30.03 28,300 30.54 24.57
13-11-12 30.35 30.35 30.23 2,800 30.29 24.36
13-11-11 30.47 30.73 30.26 7,400 30.35 24.41
13-11-08 30.47 30.47 30.22 13,600 30.23 24.32
13-11-07 30.38 30.67 30.22 6,900 30.22 24.31
13-11-06 30.49 30.88 30.28 57,600 30.37 24.43
13-11-05 30.80 30.89 30.04 10,600 30.31 24.38
13-11-04 31.33 31.44 31.21 7,000 31.38 24.92
Date Open High Low Vol Cls adjCls
13-11-01 31.02 31.09 30.76 7,100 31.08 24.68
13-10-31 31.01 31.64 30.76 15,400 30.77 24.43
13-10-30 31.12 31.30 30.79 23,400 31.03 24.64
13-10-29 31.02 31.05 30.52 10,700 31.05 24.65
13-10-28 30.47 30.91 30.45 13,500 30.84 24.49
13-10-25 30.30 30.45 30.19 10,500 30.45 24.18
13-10-24 30.31 30.50 30.09 21,200 30.09 23.89
13-10-23 30.11 30.32 30.10 18,800 30.22 23.99
13-10-22 30.00 30.24 29.93 25,100 29.97 23.80
Date Open High Low Vol Cls adjCls
13-10-21 29.88 30.21 29.88 11,500 30.00 23.82
13-10-18 30.00 30.17 29.60 14,200 30.17 23.96
13-10-17 29.76 30.19 29.51 14,000 29.86 23.71
13-10-16 30.05 30.17 29.70 4,900 29.94 23.77
13-10-15 30.09 30.09 29.69 14,600 29.85 23.70
13-10-14 30.10 30.29 29.99 4,500 30.19 23.97
13-10-11 30.18 30.18 29.59 16,900 30.11 23.91
13-10-10 29.90 30.29 29.82 13,900 30.10 23.90
13-10-09 30.04 30.16 29.82 9,500 30.08 23.88
Date Open High Low Vol Cls adjCls
13-10-08 29.90 30.09 29.90 15,000 29.91 23.75
13-10-07 29.92 30.18 29.62 18,800 29.91 23.75
13-10-04 30.13 30.35 30.13 9,300 30.14 23.93
13-10-03 30.40 30.56 29.87 14,800 30.40 24.14
13-10-02 30.36 30.47 30.31 4,000 30.33 24.08
13-10-01 30.40 30.57 30.29 22,200 30.42 24.15
13-09-30 30.40 30.60 30.01 7,400 30.59 24.29
13-09-27 30.45 30.60 29.97 5,800 30.59 24.29
13-09-26 30.30 30.55 29.85 5,200 30.50 24.22
Date Open High Low Vol Cls adjCls
13-09-25 30.29 30.34 29.83 26,800 30.16 23.95
13-09-24 30.40 30.44 29.81 6,600 30.44 24.17
13-09-23 30.20 30.39 29.77 40,400 30.00 23.82
13-09-20 30.66 30.87 30.01 40,100 30.52 24.23
13-09-19 30.62 30.86 30.02 32,300 30.55 24.26
13-09-18 30.90 31.10 30.33 29,500 30.71 24.38
13-09-17 30.76 31.09 30.52 69,400 30.87 24.51
13-09-16 30.61 31.13 30.61 25,700 30.88 24.52
13-09-13 30.55 31.00 30.15 19,100 30.81 24.46
Date Open High Low Vol Cls adjCls
13-09-12 29.39 30.80 29.25 26,300 30.38 24.12
13-09-11 29.35 29.60 29.00 16,100 29.57 23.48
13-09-10 29.90 29.91 29.26 31,000 29.43 23.37
13-09-09 30.06 30.14 29.77 16,000 29.86 23.71
13-09-06 30.26 30.26 29.96 8,900 30.05 23.86
13-09-05 30.00 30.38 29.83 31,900 30.25 24.02
13-09-04 29.34 30.45 29.32 101,600 29.83 23.69
13-09-03 29.46 29.75 29.02 48,300 29.16 23.15
13-08-30 29.64 29.95 29.00 31,400 29.60 23.50
Date Open High Low Vol Cls adjCls
13-08-29 30.03 30.03 29.16 23,400 29.63 23.53
13-08-28 31.74 31.74 29.45 14,800 29.78 23.65
13-08-27 29.99 29.99 29.25 50,900 29.31 23.27
13-08-26 29.90 30.20 28.82 46,300 30.15 23.94
13-08-23 29.81 30.10 29.62 14,900 29.79 23.65
13-08-22 29.73 30.03 29.68 8,400 29.87 23.72
13-08-21 29.30 29.70 29.10 10,000 29.52 23.44
13-08-20 28.79 29.33 28.70 28,000 29.05 23.07
13-08-19 29.64 29.88 28.70 42,400 28.88 22.93
Date Open High Low Vol Cls adjCls
13-08-16 29.88 30.15 29.64 226,200 29.64 23.53
13-08-15 29.87 30.19 29.70 366,200 30.03 23.84
13-08-14 30.59 30.59 29.66 49,900 30.06 23.87
13-08-13 30.14 31.15 30.14 16,500 30.40 24.14
13-08-12 30.25 30.36 29.43 112,700 29.79 23.65
13-08-09 30.64 31.24 30.15 14,900 30.15 23.94
13-08-08 30.84 31.79 30.55 14,100 30.82 24.47
13-08-07 31.21 31.59 30.57 19,300 30.85 24.50
13-08-06 30.59 31.28 30.59 65,200 30.96 24.58
Date Open High Low Vol Cls adjCls
13-08-05 31.33 31.36 30.72 14,500 30.72 24.39
13-08-02 31.40 31.61 30.29 23,900 31.10 24.69
13-08-01 32.16 32.16 31.69 19,100 31.69 24.85
13-07-31 31.93 32.75 31.56 28,200 31.70 24.86
13-07-30 32.35 32.84 31.65 57,200 31.69 24.85
13-07-29 32.74 33.47 31.99 72,600 32.32 25.34
13-07-26 31.72 32.43 31.60 22,000 32.25 25.29
13-07-25 31.60 32.25 31.29 38,300 32.00 25.09
13-07-24 32.05 32.11 31.51 28,000 31.60 24.78
Date Open High Low Vol Cls adjCls
13-07-23 32.10 32.25 31.68 20,800 31.89 25.01
13-07-22 31.89 32.55 31.40 49,300 32.02 25.11
13-07-19 31.94 32.25 31.40 233,700 31.49 24.69
13-07-18 32.02 32.25 31.92 41,400 31.95 25.05
13-07-17 32.33 32.33 31.96 13,500 32.13 25.19
13-07-16 33.08 33.13 32.15 21,600 32.15 25.21
13-07-15 32.95 33.16 32.51 23,800 32.70 25.64
13-07-12 32.48 32.98 32.31 25,000 32.50 25.48
13-07-11 32.60 33.00 32.00 72,100 32.05 25.13
Date Open High Low Vol Cls adjCls
13-07-10 32.75 33.14 32.07 83,700 32.40 25.41
13-07-09 32.61 32.98 32.03 15,300 32.42 25.42
13-07-08 33.02 33.26 30.88 463,800 32.43 25.43
13-07-05 32.47 33.00 32.07 8,600 32.85 25.76
13-07-03 32.45 33.00 30.95 54,300 32.05 25.13
13-07-02 33.45 33.70 32.42 32,700 32.68 25.62
13-07-01 32.73 33.39 31.90 37,600 32.75 25.68
13-06-28 32.75 32.99 32.52 17,900 32.75 25.68
13-06-27 33.18 33.18 32.75 6,100 32.90 25.80
Date Open High Low Vol Cls adjCls
13-06-26 32.53 33.05 32.30 6,200 32.75 25.68
13-06-25 32.93 33.26 31.97 16,400 32.28 25.31
13-06-24 32.99 32.99 31.65 22,100 32.50 25.48
13-06-21 32.99 33.19 31.50 22,200 33.14 25.99
13-06-20 33.82 33.82 32.02 22,300 32.74 25.67
13-06-19 34.01 34.01 33.05 8,400 33.92 26.60
13-06-18 34.21 34.29 33.79 8,600 34.00 26.66
13-06-17 34.31 34.49 34.22 5,600 34.30 26.90
13-06-14 34.46 34.65 34.15 17,500 34.47 27.03
Date Open High Low Vol Cls adjCls
13-06-13 35.20 35.20 34.12 9,000 34.47 27.03
13-06-12 34.75 34.75 33.95 7,000 34.28 26.88
13-06-11 34.34 34.73 34.20 4,400 34.53 27.08
13-06-10 34.47 35.04 34.04 12,200 34.75 27.25
13-06-07 33.85 34.40 33.62 7,800 34.40 26.97
13-06-06 33.62 33.88 33.25 25,100 33.72 26.44
13-06-05 35.49 35.69 33.86 20,400 33.92 26.60
13-06-04 35.29 35.80 34.90 80,300 35.80 28.07
13-06-03 35.01 35.73 34.35 58,700 35.30 27.68
Date Open High Low Vol Cls adjCls
13-05-31 34.07 34.46 33.65 24,900 34.31 26.90
13-05-30 34.95 35.05 34.11 85,000 34.20 26.82
13-05-29 34.56 34.96 34.50 187,700 34.77 27.26
13-05-28 35.14 35.14 34.55 32,900 34.72 27.22
13-05-24 34.83 34.94 34.50 11,900 34.70 27.21
13-05-23 35.13 35.13 34.71 48,500 34.84 27.32
13-05-22 35.05 35.48 34.78 46,700 35.27 27.66
13-05-21 35.23 35.40 35.03 33,000 35.15 27.56
13-05-20 35.40 35.76 34.85 83,600 35.00 27.44
Date Open High Low Vol Cls adjCls
13-05-17 35.09 35.34 34.89 92,000 35.03 27.47
13-05-16 34.88 35.40 34.54 62,500 35.14 27.55
13-05-15 34.66 35.81 34.66 333,900 34.90 27.37
13-05-14 35.53 35.53 34.41 76,400 34.77 27.26
13-05-13 34.82 35.96 34.31 47,700 35.74 28.02
13-05-10 34.25 34.92 34.11 57,000 34.67 27.19
13-05-09 33.80 34.88 33.53 146,200 34.07 26.71
13-05-08 33.35 34.27 33.35 8,200 33.51 26.28
13-05-07 33.35 33.81 32.85 13,700 33.50 26.27
Date Open High Low Vol Cls adjCls
13-05-06 33.84 33.84 33.00 198,800 33.15 25.99
13-05-03 32.30 33.75 32.10 13,200 33.44 26.22
13-05-02 31.51 32.73 31.38 64,600 32.40 25.10
13-05-01 30.12 31.72 30.12 22,600 31.25 24.21
13-04-30 30.50 30.84 30.15 93,900 30.20 23.40
13-04-29 29.77 30.39 29.65 30,800 30.31 23.48
13-04-26 29.21 29.77 29.06 17,800 29.31 22.71
13-04-25 29.25 29.49 29.18 11,400 29.40 22.78
13-04-24 28.95 29.22 28.74 18,900 29.21 22.63
Date Open High Low Vol Cls adjCls
13-04-23 29.14 29.48 28.93 6,200 29.17 22.60
13-04-22 28.50 29.43 28.40 22,100 29.15 22.59
13-04-19 28.41 28.61 28.31 24,900 28.44 22.04
13-04-18 28.37 28.56 28.33 27,100 28.43 22.03
13-04-17 28.49 28.68 28.26 35,400 28.40 22.00
13-04-16 28.67 28.83 28.47 23,800 28.50 22.08
13-04-15 28.52 28.61 28.26 20,400 28.50 22.08
13-04-12 28.53 28.93 28.50 15,400 28.71 22.24
13-04-11 28.60 29.13 28.57 22,800 28.63 22.18
Date Open High Low Vol Cls adjCls
13-04-10 29.14 29.38 28.84 12,000 28.84 22.35
13-04-09 28.82 29.08 28.25 91,700 28.84 22.35
13-04-08 28.88 29.18 28.72 26,700 28.99 22.46
13-04-05 28.63 29.08 28.22 53,700 28.80 22.31
13-04-04 28.84 28.95 28.11 24,100 28.90 22.39
13-04-03 30.10 30.12 28.30 168,700 28.85 22.35
13-04-02 30.85 31.10 29.95 54,700 30.27 23.45
13-04-01 31.19 31.19 30.69 35,300 31.01 24.03
13-03-28 30.60 31.19 30.50 27,300 31.19 24.17
Date Open High Low Vol Cls adjCls
13-03-27 30.90 30.93 30.35 26,200 30.85 23.90
13-03-26 30.72 30.93 30.60 22,900 30.82 23.88
13-03-25 30.68 30.88 30.35 21,800 30.66 23.76
13-03-22 30.35 30.68 29.95 42,600 30.50 23.63
13-03-21 29.85 30.40 29.56 62,900 30.40 23.55
13-03-20 29.79 30.19 29.61 12,000 29.89 23.16
13-03-19 30.43 30.86 29.60 88,100 29.73 23.03
13-03-18 29.12 30.25 29.12 25,100 30.02 23.26
13-03-15 29.00 29.48 29.00 22,000 29.40 22.78
Date Open High Low Vol Cls adjCls
13-03-14 28.82 29.76 28.10 42,500 28.91 22.40
13-03-13 28.97 29.10 28.62 21,200 28.77 22.29
13-03-12 29.34 29.48 28.05 101,300 29.17 22.60
13-03-11 29.05 29.50 28.66 38,900 29.32 22.72
13-03-08 29.24 29.40 28.59 40,100 29.11 22.55
13-03-07 28.49 29.40 28.08 127,800 28.95 22.43
13-03-06 28.95 28.95 27.66 113,000 28.76 22.28
13-03-05 28.18 28.99 27.71 58,100 28.99 22.46
13-03-04 28.19 28.43 27.80 27,100 27.89 21.61
Date Open High Low Vol Cls adjCls
13-03-01 27.84 28.10 27.72 229,800 28.10 21.77
13-02-28 27.78 28.24 27.50 45,200 28.18 21.83
13-02-27 27.91 28.02 27.46 39,000 27.81 21.55
13-02-26 27.75 28.24 27.16 55,200 27.90 21.62
13-02-25 28.05 28.67 27.65 29,800 27.65 21.42
13-02-22 27.87 28.27 27.60 17,300 27.66 21.43
13-02-21 28.13 28.71 27.39 63,700 27.80 21.54
13-02-20 28.45 28.47 27.88 29,200 28.36 21.97
13-02-19 27.60 28.94 27.56 41,400 28.45 22.04
Date Open High Low Vol Cls adjCls
13-02-15 28.12 28.58 27.01 118,600 27.36 21.20
13-02-14 27.80 28.81 27.80 29,800 28.28 21.91
13-02-13 27.69 28.43 27.20 20,900 28.43 22.03
13-02-12 27.15 27.80 26.63 31,300 27.80 21.54
13-02-11 27.02 27.17 26.54 21,800 26.80 20.76
13-02-08 27.02 27.97 26.64 49,000 26.89 20.83
13-02-07 26.41 27.30 26.22 466,500 27.02 20.93
13-02-06 26.79 26.99 26.52 26,700 26.56 20.58
13-02-05 25.81 27.02 25.81 37,800 26.97 20.90
Date Open High Low Vol Cls adjCls
13-02-04 26.07 26.14 25.78 142,000 26.06 20.19
13-02-01 25.89 26.47 25.51 83,200 26.11 20.06
13-01-31 25.48 25.95 25.45 348,800 25.89 19.89
13-01-30 25.72 25.72 25.33 43,500 25.47 19.56
13-01-29 25.63 26.10 25.24 24,400 25.78 19.80
13-01-28 25.90 26.50 25.23 60,300 25.70 19.74
13-01-25 25.60 25.89 25.50 45,000 25.81 19.83
13-01-24 25.69 25.90 25.24 27,700 25.51 19.60
13-01-23 25.55 25.74 24.92 26,200 25.73 19.76
Date Open High Low Vol Cls adjCls
13-01-22 24.45 25.27 24.45 66,400 25.14 19.31
13-01-18 24.63 24.74 24.20 12,700 24.49 18.81
13-01-17 24.95 24.95 24.60 31,600 24.65 18.93
13-01-16 24.45 25.00 24.45 175,200 24.51 18.83
13-01-15 24.23 24.71 24.23 19,400 24.64 18.93
13-01-14 24.88 24.98 24.43 72,800 24.49 18.81
13-01-11 24.32 25.00 24.30 76,600 24.84 19.08
13-01-10 23.82 24.46 23.54 206,700 24.36 18.71
13-01-09 23.22 23.70 22.76 39,000 23.58 18.11
Date Open High Low Vol Cls adjCls
13-01-08 23.78 23.84 23.07 42,500 23.33 17.92
13-01-07 23.91 24.17 23.74 55,900 23.80 18.28
13-01-04 24.07 24.42 23.87 60,600 23.91 18.37
13-01-03 23.82 24.37 23.52 84,400 23.98 18.42
13-01-02 23.23 23.98 23.10 96,600 23.85 18.32
12-12-31 21.55 23.11 21.30 24,400 23.00 17.67
12-12-28 22.51 22.73 22.47 3,500 22.60 17.36
12-12-27 22.72 22.94 22.51 10,400 22.53 17.31
12-12-26 23.08 23.15 22.59 12,400 22.66 17.41
Date Open High Low Vol Cls adjCls
12-12-24 22.29 23.23 22.29 26,800 23.02 17.68
12-12-21 22.88 23.23 22.24 55,100 22.24 17.08
12-12-20 22.70 22.95 22.42 27,000 22.89 17.58
12-12-19 22.48 22.69 22.35 39,900 22.50 17.28
12-12-18 22.11 22.99 21.78 50,700 22.35 17.17
12-12-17 21.67 21.98 21.50 8,500 21.98 16.88
12-12-14 21.76 21.84 21.73 7,200 21.80 16.75
12-12-13 22.35 22.35 21.75 22,700 21.81 16.75
12-12-12 22.28 22.43 22.28 23,000 22.42 17.22
Date Open High Low Vol Cls adjCls
12-12-11 22.63 22.63 22.30 34,200 22.37 17.18
12-12-10 22.84 22.84 22.51 23,000 22.65 17.40
12-12-07 22.84 22.84 22.45 35,500 22.75 17.48
12-12-06 22.57 23.11 22.34 47,900 22.73 17.46
12-12-05 22.39 22.69 22.26 39,600 22.61 17.37
12-12-04 22.73 22.73 22.40 19,500 22.58 17.34
12-12-03 22.88 23.16 22.72 101,100 22.84 17.54
12-11-30 22.55 22.59 21.63 44,000 22.45 17.24
12-11-29 22.87 23.06 22.32 30,100 22.40 17.21
Date Open High Low Vol Cls adjCls
12-11-28 22.90 23.05 22.54 46,900 22.90 17.59
12-11-27 22.46 23.00 22.35 170,200 23.00 17.67
12-11-26 21.94 22.19 21.92 73,500 22.16 17.02
12-11-23 21.67 22.75 21.62 39,900 21.88 16.81
12-11-21 21.23 21.55 20.96 196,700 21.45 16.48
12-11-20 21.10 21.37 20.85 140,900 21.30 16.36
12-11-19 21.50 21.65 21.25 46,600 21.45 16.48
12-11-16 21.31 21.48 20.52 147,900 21.24 16.32
12-11-15 21.30 21.58 21.20 45,800 21.36 16.41
Date Open High Low Vol Cls adjCls
12-11-14 21.61 21.89 21.32 99,800 21.53 16.54
12-11-13 22.00 22.00 21.40 174,900 21.70 16.67
12-11-12 22.50 22.52 21.82 79,900 22.06 16.95
12-11-09 22.15 22.72 22.11 57,900 22.51 17.29
12-11-08 22.59 22.69 22.20 62,600 22.24 17.08
12-11-07 22.50 22.84 21.80 229,400 22.68 17.42
12-11-06 22.90 22.90 22.38 116,000 22.50 17.28
12-11-05 22.45 22.91 21.75 887,800 22.70 17.44
12-11-02 23.11 23.74 22.35 6,563,000 22.35 17.17