Facebook, Inc. (FB)

123.93
+0.41 (+0.33%)
Exchange
NMS
Day Range
123.10 - 124.37
52 Week Range
85.72 - 128.33
Open
123.12
Avg. Vol
20,093,800
Market Cap
355.77B
Short ratio
0.91
PE ratio
59.22
PEG Ratio
0.89
Earnings Share
2.09

Facebook, Inc. (FB) Historicals

Date Open High Low Vol Cls adjCls
16-08-25 123.12 124.37 123.10 10,700,900 123.89 123.89
16-08-24 124.47 124.69 123.09 12,214,200 123.48 123.48
16-08-23 124.51 125.09 124.25 13,289,400 124.37 124.37
16-08-22 123.33 124.83 123.11 14,337,700 124.15 124.15
16-08-19 123.60 124.16 123.28 11,570,400 123.56 123.56
16-08-18 124.01 124.26 123.64 12,360,000 123.91 123.91
16-08-17 123.66 124.38 122.85 13,742,300 124.37 124.37
16-08-16 123.50 123.92 122.78 14,185,900 123.30 123.30
16-08-15 124.91 124.92 123.70 19,241,200 123.90 123.90
Date Open High Low Vol Cls adjCls
16-08-12 124.70 125.00 124.18 12,127,500 124.88 124.88
16-08-11 125.20 125.38 124.75 11,657,500 124.90 124.90
16-08-10 125.07 125.48 124.54 10,634,300 124.88 124.88
16-08-09 125.34 126.09 124.53 19,444,300 125.06 125.06
16-08-08 125.25 125.45 124.55 15,233,900 125.26 125.26
16-08-05 124.98 125.84 124.62 20,184,000 125.15 125.15
16-08-04 122.94 124.79 122.51 21,066,000 124.36 124.36
16-08-03 123.09 123.92 122.31 18,525,300 122.51 122.51
16-08-02 124.06 124.80 122.07 23,968,400 123.09 123.09
Date Open High Low Vol Cls adjCls
16-08-01 123.85 124.58 122.86 25,006,900 124.31 124.31
16-07-29 124.65 125.84 123.71 35,058,800 123.94 123.94
16-07-28 127.52 128.33 123.63 78,955,800 125.00 125.00
16-07-27 122.42 125.00 121.51 52,654,200 123.34 123.34
16-07-26 122.00 122.07 120.75 17,612,000 121.22 121.22
16-07-25 121.39 121.85 117.78 18,487,400 121.63 121.63
16-07-22 119.90 121.01 119.31 18,422,400 121.00 121.00
16-07-21 121.92 122.10 120.25 17,801,700 120.61 120.61
16-07-20 121.25 122.20 120.56 20,046,500 121.92 121.92
Date Open High Low Vol Cls adjCls
16-07-19 118.99 120.85 118.66 21,541,300 120.61 120.61
16-07-18 117.32 119.61 116.89 20,868,400 119.37 119.37
16-07-15 117.74 118.28 116.58 16,646,000 116.86 116.86
16-07-14 117.50 117.64 116.70 14,579,700 117.29 117.29
16-07-13 118.39 118.40 116.68 16,207,700 116.78 116.78
16-07-12 118.63 118.72 117.57 15,217,700 117.93 117.93
16-07-11 117.71 118.70 117.50 17,711,600 117.87 117.87
16-07-08 116.43 117.50 115.85 18,142,600 117.24 117.24
16-07-07 116.63 116.97 115.36 16,630,200 115.85 115.85
Date Open High Low Vol Cls adjCls
16-07-06 113.36 116.79 112.97 24,337,600 116.70 116.70
16-07-05 113.94 114.20 112.97 14,207,000 114.20 114.20
16-07-01 114.20 115.13 113.81 14,980,000 114.19 114.19
16-06-30 114.67 115.18 113.67 23,192,700 114.28 114.28
16-06-29 113.37 114.25 113.04 20,968,300 114.16 114.16
16-06-28 110.63 112.75 110.55 26,813,800 112.70 112.70
16-06-27 111.57 111.57 108.23 36,130,400 108.97 108.97
16-06-24 111.01 113.68 111.00 40,643,100 112.08 112.08
16-06-23 114.37 115.09 113.54 16,176,900 115.08 115.08
Date Open High Low Vol Cls adjCls
16-06-22 114.65 114.74 113.61 14,846,300 113.91 113.91
16-06-21 114.12 115.21 113.97 19,166,300 114.38 114.38
16-06-20 113.77 114.72 112.75 20,785,400 113.37 113.37
16-06-17 114.42 114.43 112.56 24,644,300 113.02 113.02
16-06-16 113.87 114.50 112.94 19,236,300 114.39 114.39
16-06-15 115.30 115.44 114.07 19,819,400 114.60 114.60
16-06-14 114.07 114.95 113.58 17,618,500 114.94 114.94
16-06-13 115.00 115.48 113.31 31,718,200 113.95 113.95
16-06-10 117.54 118.11 116.26 18,510,800 116.62 116.62
Date Open High Low Vol Cls adjCls
16-06-09 118.13 118.68 117.71 13,859,200 118.56 118.56
16-06-08 117.76 118.60 117.27 14,505,600 118.39 118.39
16-06-07 119.24 119.30 117.67 17,103,000 117.76 117.76
16-06-06 118.62 119.43 118.36 12,744,700 118.79 118.79
16-06-03 118.98 118.98 117.86 14,135,100 118.47 118.47
16-06-02 118.69 119.44 118.22 13,228,300 118.93 118.93
16-06-01 118.50 119.08 117.82 15,029,500 118.78 118.78
16-05-31 119.46 120.10 118.12 23,547,600 118.81 118.81
16-05-27 119.56 119.85 119.01 13,493,600 119.38 119.38
Date Open High Low Vol Cls adjCls
16-05-26 118.24 119.76 117.92 18,481,300 119.47 119.47
16-05-25 118.13 118.67 117.38 20,019,800 117.89 117.89
16-05-24 116.24 117.73 116.12 20,183,600 117.70 117.70
16-05-23 117.42 117.60 115.94 20,441,000 115.97 115.97
16-05-20 116.96 117.99 116.95 18,944,800 117.35 117.35
16-05-19 117.05 117.49 115.88 20,544,100 116.81 116.81
16-05-18 116.80 118.27 116.73 21,642,300 117.65 117.65
16-05-17 118.82 119.01 117.20 21,328,600 117.35 117.35
16-05-16 119.38 119.61 117.35 31,247,800 118.67 118.67
Date Open High Low Vol Cls adjCls
16-05-13 120.38 120.64 119.68 18,124,300 119.81 119.81
16-05-12 119.98 120.84 118.90 22,035,500 120.28 120.28
16-05-11 120.41 121.08 119.42 22,038,400 119.52 119.52
16-05-10 119.62 120.50 119.00 23,220,000 120.50 120.50
16-05-09 119.54 120.28 118.90 21,138,100 119.24 119.24
16-05-06 117.16 119.64 117.11 26,395,600 119.49 119.49
16-05-05 118.04 118.98 117.25 22,056,700 117.81 117.81
16-05-04 116.61 118.30 116.57 23,380,200 118.06 118.06
16-05-03 117.52 118.16 117.02 24,117,500 117.43 117.43
Date Open High Low Vol Cls adjCls
16-05-02 117.83 118.73 116.57 28,095,200 118.57 118.57
16-04-29 116.82 117.84 115.84 37,140,600 117.58 117.58
16-04-28 119.58 120.79 116.23 87,110,100 116.73 116.73
16-04-27 107.94 108.94 106.31 52,213,100 108.89 108.89
16-04-26 110.49 110.50 108.15 22,521,500 108.76 108.76
16-04-25 109.87 110.67 109.07 21,017,900 110.10 110.10
16-04-22 111.21 111.75 109.01 38,458,200 110.56 110.56
16-04-21 112.55 114.04 112.31 20,875,200 113.44 113.44
16-04-20 112.43 113.27 111.56 21,027,900 112.42 112.42
Date Open High Low Vol Cls adjCls
16-04-19 111.10 112.45 109.16 30,210,500 112.29 112.29
16-04-18 109.74 110.81 109.20 21,167,200 110.45 110.45
16-04-15 110.79 110.97 109.20 20,922,800 109.64 109.64
16-04-14 110.62 112.04 110.26 28,473,300 110.84 110.84
16-04-13 112.23 112.65 106.52 88,227,400 110.51 110.51
16-04-12 109.34 111.16 108.99 26,248,100 110.61 110.61
16-04-11 110.70 110.91 108.77 39,762,300 108.99 108.99
16-04-08 114.25 114.33 109.90 48,497,800 110.63 110.63
16-04-07 113.79 114.89 113.07 20,714,500 113.64 113.64
Date Open High Low Vol Cls adjCls
16-04-06 112.47 113.81 112.42 20,814,600 113.71 113.71
16-04-05 112.11 113.32 111.90 22,962,400 112.22 112.22
16-04-04 114.07 114.55 111.61 48,487,900 112.55 112.55
16-04-01 113.75 116.17 113.35 24,760,500 116.06 116.06
16-03-31 114.70 115.01 113.77 21,207,500 114.10 114.10
16-03-30 116.73 116.99 114.36 33,235,200 114.70 114.70
16-03-29 113.83 116.32 113.64 29,825,300 116.14 116.14
16-03-28 113.32 114.59 112.95 21,351,800 113.69 113.69
16-03-24 112.13 113.09 111.68 17,839,100 113.05 113.05
Date Open High Low Vol Cls adjCls
16-03-23 112.01 113.19 112.00 18,562,000 112.54 112.54
16-03-22 111.36 112.88 111.17 19,001,100 112.25 112.25
16-03-21 111.66 112.37 111.03 18,448,000 111.85 111.85
16-03-18 111.56 112.42 110.27 36,256,900 111.45 111.45
16-03-17 112.15 112.69 110.73 24,241,200 111.02 111.02
16-03-16 110.49 112.50 110.10 24,744,800 112.18 112.18
16-03-15 109.11 110.83 108.84 17,618,500 110.67 110.67
16-03-14 109.28 110.33 108.77 17,249,400 109.89 109.89
16-03-11 108.48 109.42 107.92 20,697,600 109.41 109.41
Date Open High Low Vol Cls adjCls
16-03-10 107.91 108.66 105.77 24,854,300 107.32 107.32
16-03-09 106.70 107.51 105.49 20,493,300 107.51 107.51
16-03-08 104.78 107.37 104.40 25,617,000 105.93 105.93
16-03-07 108.07 108.07 104.72 31,436,400 105.73 105.73
16-03-04 110.05 110.05 107.93 24,938,900 108.39 108.39
16-03-03 110.25 110.30 108.54 21,353,100 109.58 109.58
16-03-02 109.68 110.55 108.77 25,670,200 109.95 109.95
16-03-01 107.83 109.82 107.60 26,817,300 109.82 109.82
16-02-29 107.60 108.91 106.75 32,779,000 106.92 106.92
Date Open High Low Vol Cls adjCls
16-02-26 108.70 109.45 107.16 26,686,200 107.92 107.92
16-02-25 107.11 108.07 105.61 29,906,300 108.07 108.07
16-02-24 104.21 106.95 102.74 34,412,400 106.88 106.88
16-02-23 106.85 107.47 105.12 25,319,300 105.46 105.46
16-02-22 105.49 108.25 105.34 35,709,700 107.16 107.16
16-02-19 102.55 105.02 102.06 32,404,500 104.57 104.57
16-02-18 105.80 106.00 103.03 29,593,500 103.47 103.47
16-02-17 102.02 105.72 100.40 44,073,400 105.20 105.20
16-02-16 103.80 103.93 100.24 45,687,200 101.61 101.61
Date Open High Low Vol Cls adjCls
16-02-12 103.74 104.24 101.09 36,176,800 102.01 102.01
16-02-11 99.60 105.11 98.88 43,670,600 101.91 101.91
16-02-10 101.55 103.25 100.24 45,179,400 101.00 101.00
16-02-09 97.14 102.40 96.82 62,709,000 99.54 99.54
16-02-08 100.41 102.68 97.46 71,229,700 99.75 99.75
16-02-05 109.51 109.58 103.18 76,894,700 104.07 104.07
16-02-04 111.80 111.94 109.25 38,890,200 110.49 110.49
16-02-03 115.27 115.34 109.75 56,919,300 112.69 112.69
16-02-02 114.80 117.59 113.20 59,778,600 114.61 114.61
Date Open High Low Vol Cls adjCls
16-02-01 112.27 115.72 112.01 46,132,700 115.09 115.09
16-01-29 108.99 112.84 108.84 62,739,500 112.21 112.21
16-01-28 107.20 110.34 104.81 107,475,300 109.11 109.11
16-01-27 97.79 97.85 94.23 58,699,400 94.45 94.45
16-01-26 97.76 97.88 95.66 26,877,100 97.34 97.34
16-01-25 98.72 99.48 96.93 32,482,000 97.01 97.01
16-01-22 96.41 98.07 95.49 30,495,400 97.94 97.94
16-01-21 94.91 95.99 92.62 30,518,900 94.16 94.16
16-01-20 92.83 95.00 89.37 59,051,400 94.35 94.35
Date Open High Low Vol Cls adjCls
16-01-19 96.53 97.42 93.92 30,998,300 95.26 95.26
16-01-15 93.98 96.38 93.54 46,132,800 94.97 94.97
16-01-14 95.85 98.87 92.45 48,658,600 98.37 98.37
16-01-13 100.58 100.58 95.21 33,410,600 95.44 95.44
16-01-12 99.00 99.96 97.55 28,395,400 99.37 99.37
16-01-11 97.91 98.60 95.39 29,932,400 97.51 97.51
16-01-08 99.88 100.50 97.03 35,402,300 97.33 97.33
16-01-07 100.50 101.43 97.30 45,172,900 97.92 97.92
16-01-06 101.13 103.77 100.90 25,096,200 102.97 102.97
Date Open High Low Vol Cls adjCls
16-01-05 102.89 103.71 101.67 23,258,200 102.73 102.73
16-01-04 101.95 102.24 99.75 37,912,400 102.22 102.22
15-12-31 106.00 106.17 104.62 18,391,100 104.66 104.66
15-12-30 107.00 107.25 106.06 13,115,000 106.22 106.22
15-12-29 106.42 107.74 106.25 17,179,900 107.26 107.26
15-12-28 105.02 105.98 104.53 13,069,700 105.93 105.93
15-12-24 104.74 105.32 104.50 6,512,100 105.02 105.02
15-12-23 105.89 106.11 103.86 19,599,700 104.63 104.63
15-12-22 105.22 105.66 104.81 14,597,100 105.51 105.51
Date Open High Low Vol Cls adjCls
15-12-21 104.91 105.15 103.60 16,138,800 104.77 104.77
15-12-18 106.08 106.59 103.97 35,994,200 104.04 104.04
15-12-17 107.49 107.75 106.13 21,675,700 106.22 106.22
15-12-16 105.37 107.09 104.19 22,680,500 106.79 106.79
15-12-15 105.30 105.80 104.28 21,764,300 104.55 104.55
15-12-14 102.29 104.74 101.46 24,648,100 104.66 104.66
15-12-11 104.15 104.34 101.91 26,427,700 102.12 102.12
15-12-10 105.05 106.40 104.41 17,454,300 105.42 105.42
15-12-09 106.18 106.44 103.55 23,517,300 104.60 104.60
Date Open High Low Vol Cls adjCls
15-12-08 104.00 106.91 103.95 20,401,800 106.49 106.49
15-12-07 106.48 106.83 104.66 15,474,900 105.61 105.61
15-12-04 104.81 107.73 104.11 21,224,700 106.18 106.18
15-12-03 106.27 106.85 103.35 23,236,500 104.38 104.38
15-12-02 107.00 107.92 105.79 24,429,100 106.07 106.07
15-12-01 104.83 107.15 104.50 22,781,900 107.12 107.12
15-11-30 105.84 106.10 103.75 20,383,200 104.24 104.24
15-11-27 105.78 105.96 104.86 5,913,100 105.45 105.45
15-11-25 106.33 106.60 105.10 15,150,800 105.41 105.41
Date Open High Low Vol Cls adjCls
15-11-24 106.00 106.49 104.39 23,577,300 105.74 105.74
15-11-23 107.19 107.47 106.08 19,897,200 106.95 106.95
15-11-20 106.84 107.87 106.62 22,129,600 107.32 107.32
15-11-19 107.36 107.73 105.95 25,520,600 106.26 106.26
15-11-18 105.80 107.88 105.39 23,836,500 107.77 107.77
15-11-17 104.62 106.20 104.14 26,807,200 105.13 105.13
15-11-16 103.32 104.17 100.47 49,309,200 104.04 104.04
15-11-13 107.71 108.25 103.83 30,278,400 103.95 103.95
15-11-12 108.48 109.39 108.00 20,924,700 108.02 108.02
Date Open High Low Vol Cls adjCls
15-11-11 108.27 109.87 107.11 25,057,100 109.01 109.01
15-11-10 105.96 108.15 105.24 25,031,700 107.91 107.91
15-11-09 107.00 108.25 105.86 26,383,500 106.49 106.49
15-11-06 108.04 108.74 105.91 35,084,300 107.10 107.10
15-11-05 108.80 110.65 107.95 63,232,900 108.76 108.76
15-11-04 103.19 104.14 102.48 43,469,300 103.94 103.94
15-11-03 103.22 103.65 102.40 21,242,300 102.58 102.58
15-11-02 101.72 103.47 101.18 24,003,900 103.31 103.31
15-10-30 104.51 104.72 101.65 33,487,100 101.97 101.97
Date Open High Low Vol Cls adjCls
15-10-29 103.96 105.12 103.52 20,316,700 104.88 104.88
15-10-28 103.90 104.48 102.92 24,081,500 104.20 104.20
15-10-27 102.94 104.10 102.40 23,795,500 103.70 103.70
15-10-26 102.20 103.81 101.55 25,961,200 103.77 103.77
15-10-23 101.91 102.85 100.16 42,809,700 102.19 102.19
15-10-22 97.79 99.73 97.55 26,392,100 99.67 99.67
15-10-21 97.37 98.18 96.47 21,917,800 97.11 97.11
15-10-20 98.73 99.59 96.56 30,881,800 97.00 97.00
15-10-19 97.18 98.57 96.92 23,729,900 98.47 98.47
Date Open High Low Vol Cls adjCls
15-10-16 96.18 97.59 95.35 25,412,900 97.54 97.54
15-10-15 94.99 96.30 94.90 27,557,500 95.96 95.96
15-10-14 94.08 95.20 93.61 19,253,400 94.07 94.07
15-10-13 93.66 95.37 93.55 19,480,300 94.12 94.12
15-10-12 93.32 94.60 92.67 18,449,600 94.26 94.26
15-10-09 92.90 93.74 92.24 20,012,900 93.24 93.24
15-10-08 91.89 93.22 90.47 27,290,500 92.47 92.47
15-10-07 93.11 93.66 91.37 24,129,300 92.40 92.40
15-10-06 94.08 94.17 92.34 22,488,300 92.80 92.80
Date Open High Low Vol Cls adjCls
15-10-05 92.94 94.27 92.66 27,292,500 94.01 94.01
15-10-02 88.90 92.20 88.37 37,881,700 92.07 92.07
15-10-01 90.05 90.95 88.36 29,283,700 90.95 90.95
15-09-30 88.44 90.02 88.01 36,169,100 89.90 89.90
15-09-29 89.10 90.06 85.72 42,281,800 86.67 86.67
15-09-28 92.08 92.29 88.18 41,199,900 89.21 89.21
15-09-25 95.79 95.85 92.06 28,961,600 92.77 92.77
15-09-24 93.06 94.77 92.24 29,106,000 94.41 94.41
15-09-23 93.40 94.32 92.80 21,701,400 93.97 93.97
Date Open High Low Vol Cls adjCls
15-09-22 93.77 94.68 91.92 36,888,900 92.96 92.96
15-09-21 94.62 96.49 94.52 28,790,000 95.55 95.55
15-09-18 93.20 95.19 93.05 62,300,000 94.40 94.40
15-09-17 93.37 95.51 92.90 27,841,800 94.34 94.34
15-09-16 92.90 93.60 92.63 16,321,200 93.45 93.45
15-09-15 92.37 93.25 91.79 18,859,400 92.90 92.90
15-09-14 92.31 92.62 91.60 20,127,900 92.31 92.31
15-09-11 91.68 92.08 91.13 21,185,000 92.05 92.05
15-09-10 90.07 92.06 89.63 26,437,400 91.98 91.98
Date Open High Low Vol Cls adjCls
15-09-09 90.78 91.98 90.17 32,551,100 90.44 90.44
15-09-08 89.69 90.24 88.83 27,012,500 89.53 89.53
15-09-04 87.20 88.39 86.70 27,328,700 88.26 88.26
15-09-03 89.76 89.82 87.73 27,048,200 88.15 88.15
15-09-02 88.81 89.89 87.63 27,190,500 89.89 89.89
15-09-01 86.85 89.39 86.50 36,097,400 87.23 87.23
15-08-31 90.60 91.05 88.89 32,850,700 89.43 89.43
15-08-28 89.88 91.48 89.79 33,215,900 91.01 91.01
15-08-27 89.10 90.06 87.19 42,431,400 89.73 89.73
Date Open High Low Vol Cls adjCls
15-08-26 85.95 87.46 83.26 45,124,300 87.19 87.19
15-08-25 86.95 87.67 83.00 52,021,200 83.00 83.00
15-08-24 77.03 82.09 72.00 83,710,700 82.09 82.09
15-08-21 87.52 89.18 85.61 62,778,700 86.06 86.06
15-08-20 93.54 94.77 90.46 44,598,200 90.56 90.56
15-08-19 94.63 96.10 94.16 23,251,300 95.31 95.31
15-08-18 94.08 95.85 94.04 22,278,800 95.17 95.17
15-08-17 94.42 94.46 93.39 18,313,500 93.93 93.93
15-08-14 93.54 94.72 93.21 15,929,700 94.42 94.42
Date Open High Low Vol Cls adjCls
15-08-13 94.05 94.73 93.35 17,451,800 93.43 93.43
15-08-12 92.70 94.44 91.19 27,050,500 94.19 94.19
15-08-11 93.73 94.76 92.90 22,491,000 93.62 93.62
15-08-10 95.68 95.90 93.63 21,624,200 94.15 94.15
15-08-07 95.38 95.40 93.61 23,199,100 94.30 94.30
15-08-06 97.18 98.74 94.42 42,271,300 95.12 95.12
15-08-05 95.25 97.09 95.18 29,813,200 96.44 96.44
15-08-04 93.79 94.73 93.33 20,136,000 94.06 94.06
15-08-03 93.53 95.08 92.80 29,343,100 94.14 94.14
Date Open High Low Vol Cls adjCls
15-07-31 94.95 96.33 93.95 46,509,000 94.01 94.01
15-07-30 94.91 95.81 91.80 86,211,300 95.21 95.21
15-07-29 96.32 97.28 94.74 64,648,300 96.99 96.99
15-07-28 94.84 95.56 93.31 35,236,000 95.29 95.29
15-07-27 96.58 96.61 93.83 38,585,400 94.17 94.17
15-07-24 97.35 97.76 95.88 33,444,900 96.95 96.95
15-07-23 96.96 97.45 94.81 29,418,800 95.44 95.44
15-07-22 96.74 97.58 95.92 28,299,500 97.04 97.04
15-07-21 98.95 99.24 97.14 39,453,300 98.39 98.39
Date Open High Low Vol Cls adjCls
15-07-20 95.85 98.60 95.36 54,860,500 97.91 97.91
15-07-17 92.55 95.39 92.54 54,001,600 94.97 94.97
15-07-16 90.28 90.86 89.77 21,804,100 90.85 90.85
15-07-15 90.00 90.99 89.42 30,886,600 89.76 89.76
15-07-14 90.46 90.80 89.65 26,627,800 89.68 89.68
15-07-13 88.66 90.22 88.42 29,976,700 90.10 90.10
15-07-10 87.35 88.22 86.77 23,245,900 87.95 87.95
15-07-09 86.73 87.60 85.65 23,307,400 85.88 85.88
15-07-08 86.29 86.75 85.45 24,399,300 85.65 85.65
Date Open High Low Vol Cls adjCls
15-07-07 87.80 87.85 85.23 33,059,900 87.22 87.22
15-07-06 86.49 88.19 86.39 24,635,900 87.55 87.55
15-07-02 87.40 87.44 86.34 16,908,800 87.29 87.29
15-07-01 86.77 87.95 86.49 25,260,000 86.91 86.91
15-06-30 86.60 86.70 85.57 23,233,200 85.77 85.77
15-06-29 86.61 87.50 85.73 35,957,900 85.80 85.80
15-06-26 88.12 88.34 86.83 38,214,600 88.01 88.01
15-06-25 89.26 89.40 87.84 27,302,000 87.98 87.98
15-06-24 87.66 89.25 87.45 41,370,200 88.86 88.86
Date Open High Low Vol Cls adjCls
15-06-23 84.96 87.97 84.76 50,667,900 87.88 87.88
15-06-22 83.41 84.97 83.31 29,383,100 84.74 84.74
15-06-19 82.83 82.98 82.12 23,353,200 82.51 82.51
15-06-18 81.64 83.19 81.57 26,782,600 82.91 82.91
15-06-17 81.76 82.22 81.34 18,350,300 81.79 81.79
15-06-16 80.82 81.51 80.45 13,693,700 81.06 81.06
15-06-15 80.55 80.93 80.07 18,805,100 80.71 80.71
15-06-12 81.37 82.09 81.20 11,417,900 81.53 81.53
15-06-11 82.31 82.90 81.36 18,656,800 81.83 81.83
Date Open High Low Vol Cls adjCls
15-06-10 80.83 82.60 80.81 21,531,200 82.16 82.16
15-06-09 80.60 81.19 79.32 16,497,500 80.67 80.67
15-06-08 81.82 82.00 80.13 16,915,500 80.67 80.67
15-06-05 81.87 82.46 81.51 16,143,100 82.14 82.14
15-06-04 82.14 82.95 81.51 20,863,900 82.05 82.05
15-06-03 81.35 82.53 81.25 31,775,000 82.44 82.44
15-06-02 79.76 81.35 79.56 18,923,300 80.44 80.44
15-06-01 79.30 80.38 78.66 18,119,000 80.29 80.29
15-05-29 79.95 80.07 78.88 16,134,600 79.19 79.19
Date Open High Low Vol Cls adjCls
15-05-28 80.25 81.07 80.00 11,982,000 80.15 80.15
15-05-27 79.60 80.66 79.43 14,160,900 80.55 80.55
15-05-26 80.43 80.60 79.08 16,321,300 79.33 79.33
15-05-22 80.35 81.31 80.25 19,567,900 80.54 80.54
15-05-21 80.19 80.92 80.08 13,402,700 80.48 80.48
15-05-20 80.47 81.10 79.46 23,056,900 80.55 80.55
15-05-19 81.25 81.69 80.55 17,955,400 80.63 80.63
15-05-18 80.33 81.38 80.23 21,613,700 80.88 80.88
15-05-15 81.41 81.52 80.18 27,069,900 80.42 80.42
Date Open High Low Vol Cls adjCls
15-05-14 78.94 81.85 78.67 49,438,000 81.37 81.37
15-05-13 77.72 78.53 77.65 21,512,300 78.44 78.44
15-05-12 77.87 77.89 76.79 21,285,300 77.46 77.46
15-05-11 78.48 79.03 77.93 18,874,100 78.01 78.01
15-05-08 79.10 79.23 78.03 19,943,600 78.51 78.51
15-05-07 78.00 78.94 77.56 19,749,400 78.43 78.43
15-05-06 77.97 78.81 77.05 28,663,000 78.10 78.10
15-05-05 78.55 78.80 77.22 22,311,300 77.56 77.56
15-05-04 79.33 79.69 78.63 14,692,000 78.81 78.81
Date Open High Low Vol Cls adjCls
15-05-01 79.24 79.76 78.11 24,136,400 78.99 78.99
15-04-30 80.01 80.96 78.32 28,999,000 78.77 78.77
15-04-29 80.01 81.39 79.52 26,430,300 80.47 80.47
15-04-28 81.83 81.90 80.23 23,775,300 80.68 80.68
15-04-27 81.87 82.93 81.63 25,446,000 81.91 81.91
15-04-24 82.77 82.94 81.48 29,660,400 81.53 81.53
15-04-23 84.10 85.59 82.41 73,728,100 82.41 82.41
15-04-22 84.32 84.74 83.65 45,548,000 84.63 84.63
15-04-21 84.00 84.49 83.54 27,171,900 83.62 83.62
Date Open High Low Vol Cls adjCls
15-04-20 81.54 83.15 81.24 28,796,800 83.09 83.09
15-04-17 81.48 82.11 80.37 24,076,300 80.78 80.78
15-04-16 82.47 83.07 82.15 13,769,700 82.31 82.31
15-04-15 83.55 83.66 82.27 22,390,900 82.71 82.71
15-04-14 83.17 83.69 82.44 19,634,200 83.52 83.52
15-04-13 81.93 83.94 81.92 26,883,100 83.01 83.01
15-04-10 82.21 82.61 81.91 12,529,700 82.04 82.04
15-04-09 82.50 82.80 81.71 15,927,300 82.17 82.17
15-04-08 82.63 83.10 81.84 18,966,700 82.28 82.28
Date Open High Low Vol Cls adjCls
15-04-07 82.65 83.42 82.22 17,467,000 82.32 82.32
15-04-06 80.80 82.81 80.80 19,062,900 82.44 82.44
15-04-02 82.25 82.56 81.44 19,664,100 81.56 81.56
15-04-01 82.50 82.72 80.87 22,058,200 81.67 81.67
15-03-31 82.90 83.50 82.21 19,734,300 82.22 82.22
15-03-30 83.81 84.34 82.41 24,527,700 83.20 83.20
15-03-27 83.38 83.95 82.88 18,372,600 83.30 83.30
15-03-26 82.72 83.77 82.14 32,794,800 83.01 83.01
15-03-25 85.50 85.52 82.92 37,436,100 82.92 82.92
Date Open High Low Vol Cls adjCls
15-03-24 84.71 86.07 84.52 32,576,500 85.31 85.31
15-03-23 83.92 84.96 83.30 27,357,300 84.43 84.43
15-03-20 83.39 84.60 83.07 44,466,300 83.80 83.80
15-03-19 81.12 83.00 81.00 42,099,500 82.75 82.75
15-03-18 79.25 81.24 79.17 36,912,400 80.91 80.91
15-03-17 78.36 79.78 78.34 22,170,000 79.36 79.36
15-03-16 77.96 78.12 77.36 19,305,400 78.07 78.07
15-03-13 78.60 79.38 77.68 18,557,300 78.05 78.05
15-03-12 78.10 79.05 77.91 16,093,300 78.93 78.93
Date Open High Low Vol Cls adjCls
15-03-11 77.80 78.43 77.26 20,215,700 77.57 77.57
15-03-10 78.50 79.26 77.55 23,067,100 77.55 77.55
15-03-09 79.68 79.91 78.63 18,925,100 79.44 79.44
15-03-06 80.90 81.33 79.83 24,488,600 80.01 80.01
15-03-05 81.23 81.99 81.05 27,825,700 81.21 81.21
15-03-04 79.30 81.15 78.85 28,126,700 80.90 80.90
15-03-03 79.61 79.70 78.52 18,635,000 79.60 79.60
15-03-02 79.00 79.86 78.52 21,662,500 79.75 79.75
15-02-27 80.68 81.23 78.62 30,739,200 78.97 78.97
Date Open High Low Vol Cls adjCls
15-02-26 79.88 81.37 79.72 31,111,900 80.41 80.41
15-02-25 78.50 80.20 78.50 25,593,800 79.56 79.56
15-02-24 78.50 79.48 78.10 18,897,100 78.45 78.45
15-02-23 79.96 80.19 78.38 24,139,100 78.84 78.84
15-02-20 79.55 80.34 79.20 36,931,700 79.90 79.90
15-02-19 76.99 79.84 76.95 45,851,200 79.42 79.42
15-02-18 75.94 76.90 75.45 22,426,400 76.71 76.71
15-02-17 75.30 76.91 75.08 25,254,400 75.60 75.60
15-02-13 76.46 76.48 75.50 18,621,900 75.74 75.74
Date Open High Low Vol Cls adjCls
15-02-12 76.86 76.87 75.89 17,235,000 76.23 76.23
15-02-11 75.09 76.75 75.03 20,877,400 76.51 76.51
15-02-10 74.85 75.34 74.50 15,811,300 75.19 75.19
15-02-09 74.05 74.83 73.45 16,194,300 74.44 74.44
15-02-06 75.68 75.70 74.25 20,989,300 74.47 74.47
15-02-05 75.71 75.98 75.21 15,062,600 75.61 75.61
15-02-04 75.09 76.35 75.01 20,277,400 75.63 75.63
15-02-03 75.19 75.58 73.86 26,957,700 75.40 75.40
15-02-02 76.11 76.14 73.75 41,955,300 74.99 74.99
Date Open High Low Vol Cls adjCls
15-01-30 78.00 78.16 75.75 42,649,500 75.91 75.91
15-01-29 76.85 78.02 74.21 61,293,500 78.00 78.00
15-01-28 76.90 77.64 76.00 53,306,400 76.24 76.24
15-01-27 76.71 76.88 75.63 20,110,000 75.78 75.78
15-01-26 77.98 78.47 77.29 19,260,800 77.50 77.50
15-01-23 77.65 78.19 77.04 16,746,500 77.83 77.83
15-01-22 77.17 77.75 76.68 19,519,500 77.65 77.65
15-01-21 76.16 77.30 75.85 25,096,700 76.74 76.74
15-01-20 75.72 76.31 74.82 22,821,600 76.24 76.24
Date Open High Low Vol Cls adjCls
15-01-16 74.04 75.32 73.84 21,791,500 75.18 75.18
15-01-15 76.40 76.57 73.54 34,134,000 74.05 74.05
15-01-14 76.42 77.20 76.03 25,918,600 76.28 76.28
15-01-13 77.23 78.08 75.85 25,179,600 76.45 76.45
15-01-12 77.84 78.00 76.21 19,190,200 76.72 76.72
15-01-09 78.20 78.62 77.20 21,157,000 77.74 77.74
15-01-08 76.74 78.23 76.08 23,961,000 78.18 78.18
15-01-07 76.76 77.36 75.82 22,045,300 76.15 76.15
15-01-06 77.23 77.59 75.36 27,399,300 76.15 76.15
Date Open High Low Vol Cls adjCls
15-01-05 77.98 79.25 76.86 26,452,200 77.19 77.19
15-01-02 78.58 78.93 77.70 18,177,500 78.45 78.45
14-12-31 79.54 79.80 77.86 20,040,400 78.02 78.02
14-12-30 79.85 80.59 79.10 14,370,800 79.22 79.22
14-12-29 80.49 80.96 79.71 14,134,700 80.02 80.02
14-12-26 81.02 81.28 80.51 10,647,400 80.78 80.78
14-12-24 81.03 81.43 80.75 7,685,500 80.77 80.77
14-12-23 82.02 82.17 80.40 19,865,800 80.61 80.61
14-12-22 80.08 81.89 80.00 31,395,800 81.45 81.45
Date Open High Low Vol Cls adjCls
14-12-19 78.75 80.00 78.33 43,335,000 79.88 79.88
14-12-18 76.89 78.40 76.51 34,222,100 78.40 78.40
14-12-17 75.01 76.41 74.90 29,203,900 76.11 76.11
14-12-16 76.19 77.39 74.59 31,554,600 74.69 74.69
14-12-15 78.46 78.58 76.56 29,396,500 76.99 76.99
14-12-12 77.16 78.88 77.02 28,091,600 77.83 77.83
14-12-11 76.52 78.52 76.48 33,462,100 77.73 77.73
14-12-10 76.65 77.55 76.07 32,210,500 76.18 76.18
14-12-09 75.20 76.93 74.78 25,358,600 76.84 76.84
Date Open High Low Vol Cls adjCls
14-12-08 76.18 77.25 75.40 25,733,900 76.52 76.52
14-12-05 75.80 76.76 75.36 24,306,400 76.36 76.36
14-12-04 74.83 75.55 74.66 14,362,800 75.24 75.24
14-12-03 75.38 75.73 74.40 16,689,900 74.88 74.88
14-12-02 75.33 75.91 75.04 16,724,600 75.46 75.46
14-12-01 77.26 77.31 74.80 31,789,900 75.10 75.10
14-11-28 77.67 78.27 77.23 15,992,000 77.70 77.70
14-11-26 75.53 77.78 75.51 32,695,300 77.62 77.62
14-11-25 74.21 75.74 74.13 32,250,200 75.63 75.63
Date Open High Low Vol Cls adjCls
14-11-24 73.54 74.35 73.35 22,103,800 74.01 74.01
14-11-21 74.50 74.50 73.50 23,055,400 73.75 73.75
14-11-20 72.80 73.99 72.51 19,154,900 73.60 73.60
14-11-19 74.01 74.54 73.11 25,441,200 73.33 73.33
14-11-18 74.45 74.80 73.90 20,690,500 74.34 74.34
14-11-17 74.88 75.66 73.88 28,701,200 74.24 74.24
14-11-14 74.27 74.93 74.04 19,476,900 74.88 74.88
14-11-13 74.74 75.24 73.64 26,448,500 74.25 74.25
14-11-12 74.28 75.14 73.54 26,536,600 74.72 74.72
Date Open High Low Vol Cls adjCls
14-11-11 74.95 74.98 74.03 18,715,700 74.61 74.61
14-11-10 75.36 75.48 74.61 21,575,100 75.00 75.00
14-11-07 75.39 75.86 75.02 20,774,000 75.60 75.60
14-11-06 74.89 75.60 74.31 21,383,000 75.26 75.26
14-11-05 76.51 76.80 74.42 35,913,000 74.83 74.83
14-11-04 74.23 75.77 73.65 39,326,000 75.76 75.76
14-11-03 75.47 75.52 73.70 40,727,000 73.88 73.88
14-10-31 74.93 75.70 74.45 44,544,000 74.99 74.99
14-10-30 75.05 75.35 72.90 83,270,000 74.11 74.11
Date Open High Low Vol Cls adjCls
14-10-29 75.45 76.88 74.78 106,120,000 75.86 75.86
14-10-28 80.18 81.16 79.57 71,343,100 80.77 80.77
14-10-27 80.74 80.80 79.76 30,169,000 80.28 80.28
14-10-24 80.20 80.82 79.32 32,248,000 80.67 80.67
14-10-23 79.38 80.63 79.01 35,056,000 80.04 80.04
14-10-22 78.82 79.85 78.01 41,808,900 78.37 78.37
14-10-21 77.56 78.74 77.15 32,252,000 78.69 78.69
14-10-20 75.60 77.09 75.38 34,701,000 76.95 76.95
14-10-17 74.23 76.00 73.75 76,342,000 75.95 75.95
Date Open High Low Vol Cls adjCls
14-10-16 70.79 73.35 70.58 53,529,000 72.63 72.63
14-10-15 71.69 73.80 70.32 61,528,000 73.21 73.21
14-10-14 74.00 74.18 72.05 50,299,000 73.59 73.59
14-10-13 73.23 74.78 72.52 43,938,000 72.99 72.99
14-10-10 75.59 76.50 72.76 52,146,000 72.91 72.91
14-10-09 77.28 77.76 75.85 32,487,000 75.91 75.91
14-10-08 76.18 77.71 75.10 32,976,000 77.52 77.52
14-10-07 77.05 77.95 76.24 25,317,000 76.29 76.29
14-10-06 77.19 77.89 76.85 25,729,000 77.56 77.56
Date Open High Low Vol Cls adjCls
14-10-03 77.76 78.06 77.26 23,340,000 77.44 77.44
14-10-02 76.57 77.48 75.64 36,488,000 77.08 77.08
14-10-01 78.78 78.82 75.90 55,090,000 76.55 76.55
14-09-30 79.35 79.71 78.60 35,899,000 79.04 79.04
14-09-29 78.12 79.20 77.91 34,031,000 79.00 79.00
14-09-26 77.59 78.84 77.33 28,872,000 78.79 78.79
14-09-25 78.60 78.94 77.13 37,533,000 77.22 77.22
14-09-24 78.10 78.62 77.51 30,680,000 78.54 78.54
14-09-23 76.33 78.63 76.04 36,814,000 78.29 78.29
Date Open High Low Vol Cls adjCls
14-09-22 77.00 77.53 75.95 31,961,000 76.80 76.80
14-09-19 77.40 78.30 76.44 76,671,000 77.91 77.91
14-09-18 76.77 77.33 76.52 23,031,000 77.00 77.00
14-09-17 75.96 77.25 75.57 28,693,000 76.43 76.43
14-09-16 73.52 76.23 73.07 37,742,000 76.08 76.08
14-09-15 77.15 77.25 73.43 49,679,000 74.58 74.58
14-09-12 78.02 78.30 77.10 26,744,000 77.48 77.48
14-09-11 77.13 78.36 77.05 32,219,000 77.92 77.92
14-09-10 76.52 77.95 76.51 29,909,000 77.43 77.43
Date Open High Low Vol Cls adjCls
14-09-09 77.59 78.17 76.20 28,882,000 76.67 76.67
14-09-08 77.26 78.17 77.01 28,183,000 77.89 77.89
14-09-05 76.10 77.38 75.60 29,476,000 77.26 77.26
14-09-04 75.89 76.93 75.53 26,676,000 75.95 75.95
14-09-03 77.14 77.48 75.60 32,389,000 75.83 75.83
14-09-02 75.01 76.70 74.82 34,979,000 76.68 76.68
14-08-29 74.30 74.82 74.01 26,241,000 74.82 74.82
14-08-28 74.00 74.43 73.73 21,947,000 73.86 73.86
14-08-27 75.27 75.49 74.46 36,323,000 74.63 74.63
Date Open High Low Vol Cls adjCls
14-08-26 75.00 75.99 74.73 23,993,000 75.96 75.96
14-08-25 74.94 75.28 74.79 19,734,000 75.02 75.02
14-08-22 74.34 74.73 73.57 20,897,000 74.57 74.57
14-08-21 74.92 75.19 74.41 20,102,000 74.57 74.57
14-08-20 74.97 75.18 74.62 22,917,000 74.81 74.81
14-08-19 74.81 75.58 74.51 26,679,000 75.29 75.29
14-08-18 74.00 74.72 73.96 23,974,000 74.59 74.59
14-08-15 74.32 74.65 73.00 38,846,600 73.63 73.63
14-08-14 73.97 74.38 73.69 22,207,000 74.30 74.30
Date Open High Low Vol Cls adjCls
14-08-13 73.12 74.25 73.05 29,266,000 73.77 73.77
14-08-12 73.09 73.33 72.22 27,419,000 72.83 72.83
14-08-11 73.46 73.91 73.06 24,591,000 73.44 73.44
14-08-08 73.40 73.43 72.56 27,202,000 73.06 73.06
14-08-07 73.00 74.00 72.70 38,141,000 73.17 73.17
14-08-06 72.02 73.72 71.79 30,986,000 72.47 72.47
14-08-05 73.20 73.59 72.18 34,986,000 72.69 72.69
14-08-04 72.36 73.88 72.36 30,777,000 73.51 73.51
14-08-01 72.22 73.22 71.55 43,535,000 72.36 72.36
Date Open High Low Vol Cls adjCls
14-07-31 74.00 74.17 72.44 43,992,000 72.65 72.65
14-07-30 74.21 75.19 74.13 36,853,000 74.68 74.68
14-07-29 74.72 74.92 73.42 41,324,000 73.71 73.71
14-07-28 75.17 75.50 73.85 41,725,000 74.92 74.92
14-07-25 74.99 75.67 74.66 45,917,000 75.19 75.19
14-07-24 75.96 76.74 74.51 124,168,000 74.98 74.98
14-07-23 69.74 71.33 69.61 78,435,000 71.29 71.29
14-07-22 69.76 69.77 68.61 40,398,000 69.27 69.27
14-07-21 68.81 69.96 68.50 49,539,000 69.40 69.40
Date Open High Low Vol Cls adjCls
14-07-18 66.80 68.46 66.16 42,456,000 68.42 68.42
14-07-17 67.03 67.85 66.04 38,188,000 66.41 66.41
14-07-16 67.54 67.94 67.07 29,594,000 67.66 67.66
14-07-15 67.96 68.09 66.26 44,213,200 67.17 67.17
14-07-14 67.13 68.17 66.90 38,537,000 67.90 67.90
14-07-11 65.28 66.59 64.79 39,212,000 66.34 66.34
14-07-10 63.31 65.34 63.05 44,422,000 64.87 64.87
14-07-09 63.41 65.12 63.15 51,432,000 64.97 64.97
14-07-08 65.06 65.56 62.21 68,926,000 62.76 62.76
Date Open High Low Vol Cls adjCls
14-07-07 66.30 66.57 65.12 28,745,000 65.29 65.29
14-07-03 66.86 67.00 65.76 25,203,200 66.29 66.29
14-07-02 68.04 68.30 65.79 41,895,000 66.45 66.45
14-07-01 67.58 68.44 67.39 33,243,000 68.06 68.06
14-06-30 67.46 67.92 67.13 27,202,000 67.29 67.29
14-06-27 67.31 67.70 66.84 46,461,000 67.60 67.60
14-06-26 68.00 68.00 66.90 47,714,000 67.13 67.13
14-06-25 65.58 67.48 65.57 44,308,000 67.44 67.44
14-06-24 65.36 67.17 65.27 57,335,000 65.72 65.72
Date Open High Low Vol Cls adjCls
14-06-23 64.32 65.66 64.22 34,560,000 65.37 65.37
14-06-20 64.46 64.81 63.35 46,466,000 64.50 64.50
14-06-19 65.46 65.58 64.21 34,245,000 64.34 64.34
14-06-18 64.49 65.75 64.05 35,570,000 65.60 65.60
14-06-17 64.10 64.88 63.93 27,715,000 64.40 64.40
14-06-16 64.16 64.88 63.75 31,046,000 64.19 64.19
14-06-13 64.70 64.97 63.83 29,419,000 64.50 64.50
14-06-12 65.85 66.47 64.06 55,730,000 64.29 64.29
14-06-11 65.32 65.80 64.90 44,242,000 65.78 65.78
Date Open High Low Vol Cls adjCls
14-06-10 63.53 65.82 63.50 69,206,900 65.77 65.77
14-06-09 62.40 63.34 61.79 37,617,000 62.88 62.88
14-06-06 63.37 63.48 62.15 42,442,000 62.50 62.50
14-06-05 63.66 64.36 62.82 47,352,000 63.19 63.19
14-06-04 62.45 63.59 62.07 36,514,000 63.34 63.34
14-06-03 62.62 63.42 62.32 32,217,000 62.87 62.87
14-06-02 63.23 63.59 62.05 35,947,400 63.08 63.08
14-05-30 63.95 64.17 62.56 45,253,500 63.30 63.30
14-05-29 63.84 64.30 63.51 42,700,000 63.83 63.83
Date Open High Low Vol Cls adjCls
14-05-28 63.39 64.14 62.62 47,795,000 63.51 63.51
14-05-27 61.62 63.51 61.57 55,682,000 63.48 63.48
14-05-23 60.41 61.45 60.15 38,294,000 61.35 61.35
14-05-22 60.94 61.48 60.40 54,200,000 60.52 60.52
14-05-21 58.56 60.50 58.25 58,992,000 60.49 60.49
14-05-20 59.50 60.19 58.18 53,931,000 58.56 58.56
14-05-19 57.89 59.56 57.57 43,034,000 59.21 59.21
14-05-16 58.31 58.45 57.31 47,933,000 58.02 58.02
14-05-15 59.26 59.38 57.52 56,814,000 57.92 57.92
Date Open High Low Vol Cls adjCls
14-05-14 59.53 60.45 58.95 47,429,000 59.23 59.23
14-05-13 59.66 60.89 59.51 48,525,000 59.83 59.83
14-05-12 57.98 59.90 57.98 48,575,000 59.83 59.83
14-05-09 56.85 57.65 56.38 52,584,000 57.24 57.24
14-05-08 57.23 58.82 56.50 61,251,000 56.76 56.76
14-05-07 58.77 59.30 56.26 78,587,000 57.39 57.39
14-05-06 60.98 61.15 58.49 55,901,000 58.53 58.53
14-05-05 59.67 61.35 59.18 46,057,000 61.22 61.22
14-05-02 61.30 61.89 60.18 54,189,000 60.46 60.46
Date Open High Low Vol Cls adjCls
14-05-01 60.43 62.28 60.21 82,429,000 61.15 61.15
14-04-30 57.58 59.85 57.16 76,093,000 59.78 59.78
14-04-29 56.09 58.28 55.84 75,557,000 58.15 58.15
14-04-28 58.05 58.31 54.66 107,758,000 56.14 56.14
14-04-25 59.97 60.01 57.57 92,502,000 57.71 57.71
14-04-24 63.60 63.65 59.77 138,769,000 60.87 60.87
14-04-23 63.45 63.48 61.26 96,565,000 61.36 61.36
14-04-22 62.65 63.44 62.22 60,631,000 63.03 63.03
14-04-21 59.46 61.24 59.15 60,364,000 61.24 61.24
Date Open High Low Vol Cls adjCls
14-04-17 59.30 60.58 58.72 88,040,000 58.94 58.94
14-04-16 59.79 60.19 57.74 78,774,000 59.72 59.72
14-04-15 59.29 59.68 55.88 108,623,000 59.09 59.09
14-04-14 60.09 60.45 57.78 72,325,000 58.89 58.89
14-04-11 57.60 60.31 57.31 91,452,000 58.53 58.53
14-04-10 63.08 63.18 58.68 114,988,000 59.16 59.16
14-04-09 59.63 62.46 59.19 100,215,000 62.41 62.41
14-04-08 57.68 58.71 57.17 78,836,000 58.19 58.19
14-04-07 55.90 58.00 55.44 108,488,000 56.95 56.95
Date Open High Low Vol Cls adjCls
14-04-04 59.94 60.20 56.32 125,214,400 56.75 56.75
14-04-03 62.55 63.17 59.13 83,859,000 59.49 59.49
14-04-02 63.21 63.91 62.21 66,277,000 62.72 62.72
14-04-01 60.46 62.66 60.24 59,291,000 62.62 62.62
14-03-31 60.78 61.52 59.87 53,011,000 60.24 60.24
14-03-28 61.34 61.95 59.34 67,052,000 60.01 60.01
14-03-27 60.51 61.90 57.98 112,650,000 60.97 60.97
14-03-26 64.74 64.95 60.37 97,503,900 60.39 60.39
14-03-25 64.89 66.19 63.78 68,786,000 64.89 64.89
Date Open High Low Vol Cls adjCls
14-03-24 67.19 67.36 63.36 85,696,000 64.10 64.10
14-03-21 67.53 67.92 66.18 59,999,900 67.24 67.24
14-03-20 68.01 68.23 66.82 44,439,000 66.97 66.97
14-03-19 69.17 69.29 67.47 43,981,000 68.24 68.24
14-03-18 68.76 69.60 68.30 40,827,000 69.19 69.19
14-03-17 68.18 68.95 66.62 52,197,000 68.74 68.74
14-03-14 68.49 69.43 67.46 48,227,000 67.72 67.72
14-03-13 71.29 71.35 68.15 57,091,000 68.83 68.83
14-03-12 69.86 71.35 69.00 46,340,500 70.88 70.88
Date Open High Low Vol Cls adjCls
14-03-11 72.50 72.59 69.96 59,408,300 70.10 70.10
14-03-10 70.77 72.15 70.51 59,871,600 72.03 72.03
14-03-07 71.08 71.18 69.47 38,927,000 69.80 69.80
14-03-06 71.88 71.89 70.25 46,026,500 70.84 70.84
14-03-05 69.69 71.97 69.62 74,567,700 71.57 71.57
14-03-04 68.66 68.90 67.62 42,013,500 68.80 68.80
14-03-03 66.96 68.05 66.51 56,824,100 67.41 67.41
14-02-28 69.47 69.88 67.38 66,783,700 68.46 68.46
14-02-27 69.34 70.01 68.87 41,653,700 68.94 68.94
Date Open High Low Vol Cls adjCls
14-02-26 70.19 71.22 68.85 55,322,700 69.26 69.26
14-02-25 70.95 71.00 69.45 52,077,000 69.85 69.85
14-02-24 68.74 71.44 68.54 76,620,300 70.78 70.78
14-02-21 69.69 69.96 68.45 70,932,400 68.59 68.59
14-02-20 67.73 70.11 65.73 130,928,900 69.63 69.63
14-02-19 67.05 69.08 67.00 62,087,100 68.06 68.06
14-02-18 66.94 67.54 66.07 43,809,900 67.30 67.30
14-02-14 67.50 67.58 66.72 36,694,900 67.09 67.09
14-02-13 64.18 67.33 64.05 61,911,700 67.33 67.33
Date Open High Low Vol Cls adjCls
14-02-12 64.92 65.06 64.05 47,282,100 64.45 64.45
14-02-11 63.75 65.00 63.35 45,675,600 64.85 64.85
14-02-10 64.30 64.49 63.47 43,666,100 63.55 63.55
14-02-07 62.27 64.57 62.22 60,704,300 64.32 64.32
14-02-06 61.46 62.78 61.46 42,086,500 62.16 62.16
14-02-05 62.74 63.16 61.27 51,685,100 62.19 62.19
14-02-04 62.05 63.14 61.82 45,985,500 62.75 62.75
14-02-03 63.03 63.77 60.70 74,866,600 61.48 61.48
14-01-31 60.47 63.37 60.17 87,794,600 62.57 62.57
Date Open High Low Vol Cls adjCls
14-01-30 62.12 62.50 60.46 150,178,900 61.08 61.08
14-01-29 54.61 54.95 53.19 92,995,600 53.53 53.53
14-01-28 54.02 55.28 54.00 48,191,200 55.14 55.14
14-01-27 54.73 54.94 51.85 73,924,100 53.55 53.55
14-01-24 56.15 56.42 54.40 55,200,700 54.45 54.45
14-01-23 56.37 56.68 55.69 47,951,800 56.63 56.63
14-01-22 58.85 59.31 57.10 61,352,900 57.51 57.51
14-01-21 56.60 58.58 56.50 48,669,200 58.51 58.51
14-01-17 57.30 57.82 56.07 40,849,200 56.30 56.30
Date Open High Low Vol Cls adjCls
14-01-16 57.26 58.02 56.83 34,541,800 57.19 57.19
14-01-15 57.98 58.57 57.27 33,663,400 57.60 57.60
14-01-14 56.46 57.78 56.10 37,503,600 57.74 57.74
14-01-13 57.91 58.25 55.38 63,010,900 55.91 55.91
14-01-10 57.13 58.30 57.06 42,449,500 57.94 57.94
14-01-09 58.65 58.96 56.65 92,253,300 57.22 57.22
14-01-08 57.60 58.41 57.23 56,682,400 58.23 58.23
14-01-07 57.70 58.55 57.22 77,207,400 57.92 57.92
14-01-06 54.42 57.26 54.05 68,852,600 57.20 57.20
Date Open High Low Vol Cls adjCls
14-01-03 55.02 55.65 54.53 38,246,200 54.56 54.56
14-01-02 54.83 55.22 54.19 43,195,500 54.71 54.71
13-12-31 54.12 54.86 53.91 43,076,200 54.65 54.65
13-12-30 54.93 55.18 53.43 68,307,000 53.71 53.71
13-12-27 57.48 57.68 55.25 60,466,000 55.44 55.44
13-12-26 58.32 58.38 57.37 55,101,000 57.73 57.73
13-12-24 58.27 58.58 56.91 46,617,800 57.96 57.96
13-12-23 55.50 58.32 55.45 98,297,000 57.77 57.77
13-12-20 54.93 55.15 54.23 239,824,000 55.12 55.12
Date Open High Low Vol Cls adjCls
13-12-19 54.33 55.19 53.95 89,753,200 55.05 55.05
13-12-18 54.86 55.89 53.75 76,003,000 55.57 55.57
13-12-17 54.76 55.18 54.24 78,751,000 54.86 54.86
13-12-16 53.25 54.50 52.91 85,119,000 53.81 53.81
13-12-13 51.66 53.50 51.34 82,641,000 53.32 53.32
13-12-12 51.05 52.07 50.66 92,723,000 51.83 51.83
13-12-11 50.55 50.77 49.01 65,776,000 49.38 49.38
13-12-10 48.64 50.77 48.54 68,479,000 50.25 50.25
13-12-09 48.09 48.97 47.74 36,056,000 48.84 48.84
Date Open High Low Vol Cls adjCls
13-12-06 48.98 49.39 47.71 42,938,000 47.94 47.94
13-12-05 48.15 48.70 47.87 43,855,000 48.34 48.34
13-12-04 46.46 48.77 46.26 60,890,000 48.62 48.62
13-12-03 46.75 47.20 46.29 32,086,000 46.73 46.73
13-12-02 46.90 47.54 46.26 50,774,000 47.06 47.06
13-11-29 46.75 47.21 46.50 22,953,900 47.01 47.01
13-11-27 45.97 46.67 45.53 44,993,000 46.49 46.49
13-11-26 44.66 46.17 43.55 82,016,000 45.89 45.89
13-11-25 46.36 46.65 44.04 82,565,000 44.82 44.82
Date Open High Low Vol Cls adjCls
13-11-22 47.04 47.27 45.96 40,545,000 46.23 46.23
13-11-21 46.99 47.46 46.69 34,886,000 46.70 46.70
13-11-20 46.61 47.55 46.31 53,933,000 46.43 46.43
13-11-19 46.26 47.00 45.72 75,602,000 46.36 46.36
13-11-18 48.47 48.84 45.80 85,910,000 45.83 45.83
13-11-15 49.11 49.48 48.71 42,453,000 49.01 49.01
13-11-14 48.70 49.57 48.03 75,117,000 48.99 48.99
13-11-13 46.23 48.74 46.06 79,245,000 48.71 48.71
13-11-12 46.00 47.37 45.83 68,196,000 46.61 46.61
Date Open High Low Vol Cls adjCls
13-11-11 47.04 47.53 45.73 80,910,000 46.20 46.20
13-11-08 47.81 48.65 47.25 70,731,000 47.53 47.53
13-11-07 49.24 49.87 47.30 97,128,000 47.56 47.56
13-11-06 50.26 50.45 48.71 67,889,000 49.12 49.12
13-11-05 47.79 50.18 47.51 76,835,000 50.11 50.11
13-11-04 49.37 49.75 48.02 80,371,000 48.22 48.22
13-11-01 50.85 52.09 49.72 95,033,000 49.75 49.75
13-10-31 47.16 52.00 46.50 248,809,000 50.21 50.21
13-10-30 50.00 50.21 48.75 127,073,000 49.01 49.01
Date Open High Low Vol Cls adjCls
13-10-29 50.73 50.79 49.25 102,143,000 49.40 49.40
13-10-28 51.54 51.70 49.61 73,472,000 50.23 50.23
13-10-25 53.18 53.24 51.88 45,085,000 51.95 51.95
13-10-24 52.38 52.84 51.59 46,775,000 52.45 52.45
13-10-23 51.75 52.25 51.13 57,207,000 51.90 51.90
13-10-22 54.33 54.76 52.20 83,204,000 52.68 52.68
13-10-21 54.68 54.81 53.51 58,235,000 53.85 53.85
13-10-18 54.18 54.83 53.60 88,260,000 54.22 54.22
13-10-17 51.12 52.22 50.95 71,522,000 52.21 52.21
Date Open High Low Vol Cls adjCls
13-10-16 50.04 51.24 49.90 64,678,000 51.14 51.14
13-10-15 49.99 51.00 49.18 81,167,000 49.50 49.50
13-10-14 48.31 49.63 47.91 68,781,000 49.51 49.51
13-10-11 49.18 49.87 48.79 58,428,000 49.11 49.11
13-10-10 47.87 49.68 47.83 99,774,000 49.05 49.05
13-10-09 47.38 47.84 45.26 147,297,000 46.77 46.77
13-10-08 50.60 50.60 47.08 136,081,000 47.14 47.14
13-10-07 50.73 51.29 50.40 57,204,000 50.52 50.52
13-10-04 49.77 51.16 49.57 74,447,000 51.04 51.04
Date Open High Low Vol Cls adjCls
13-10-03 50.47 50.72 49.06 82,045,000 49.18 49.18
13-10-02 50.13 51.10 49.95 62,834,000 50.28 50.28
13-10-01 49.97 51.03 49.45 98,114,000 50.42 50.42
13-09-30 50.14 51.60 49.80 100,095,000 50.23 50.23
13-09-27 50.29 51.28 49.86 81,410,500 51.24 51.24
13-09-26 50.01 50.60 49.50 98,220,100 50.39 50.39
13-09-25 49.23 49.54 48.46 87,879,700 49.46 49.46
13-09-24 48.51 49.66 48.16 136,716,100 48.45 48.45
13-09-23 47.28 47.55 46.29 75,177,000 47.19 47.19
Date Open High Low Vol Cls adjCls
13-09-20 46.32 47.60 45.74 115,508,400 47.49 47.49
13-09-19 45.51 46.05 45.23 63,972,400 45.98 45.98
13-09-18 44.84 45.47 44.40 79,317,000 45.23 45.23
13-09-17 42.50 45.44 42.43 91,934,600 45.07 45.07
13-09-16 44.85 44.94 42.43 70,424,200 42.51 42.51
13-09-13 45.04 45.08 43.93 52,765,300 44.31 44.31
13-09-12 45.53 45.62 44.65 68,072,300 44.75 44.75
13-09-11 43.39 45.09 43.11 72,328,300 45.04 45.04
13-09-10 44.24 44.26 43.23 54,540,300 43.60 43.60
Date Open High Low Vol Cls adjCls
13-09-09 44.36 44.79 43.70 75,794,700 44.04 44.04
13-09-06 43.09 44.61 42.40 117,535,700 43.95 43.95
13-09-05 41.79 42.77 41.77 50,035,400 42.66 42.66
13-09-04 42.01 42.17 41.44 42,581,900 41.78 41.78
13-09-03 41.84 42.16 41.51 48,774,900 41.87 41.87
13-08-30 42.02 42.26 41.06 67,735,100 41.29 41.29
13-08-29 40.89 41.78 40.80 58,303,400 41.28 41.28
13-08-28 39.96 40.85 39.88 57,918,200 40.55 40.55
13-08-27 40.68 41.20 39.42 72,695,100 39.64 39.64
Date Open High Low Vol Cls adjCls
13-08-26 40.90 41.94 40.62 94,162,400 41.34 41.34
13-08-23 39.00 40.63 38.93 86,442,300 40.55 40.55
13-08-22 38.37 38.75 38.34 21,931,200 38.55 38.55
13-08-21 38.38 38.85 38.15 46,116,900 38.32 38.32
13-08-20 38.35 38.58 37.69 57,995,200 38.41 38.41
13-08-19 37.43 38.28 37.14 57,609,600 37.81 37.81
13-08-16 36.97 37.49 36.90 45,840,800 37.08 37.08
13-08-15 36.36 37.07 36.02 56,521,100 36.56 36.56
13-08-14 36.83 37.55 36.62 48,423,900 36.65 36.65
Date Open High Low Vol Cls adjCls
13-08-13 38.24 38.32 36.77 65,379,200 37.02 37.02
13-08-12 38.20 38.50 38.10 31,161,000 38.22 38.22
13-08-09 38.59 38.74 38.01 43,532,300 38.50 38.50
13-08-08 39.13 39.19 38.43 41,301,000 38.54 38.54
13-08-07 38.61 38.94 37.70 68,854,800 38.87 38.87
13-08-06 39.11 39.25 37.94 63,950,800 38.55 38.55
13-08-05 38.43 39.32 38.25 79,994,800 39.19 39.19
13-08-02 37.66 38.49 37.50 73,058,500 38.05 38.05
13-08-01 37.30 38.29 36.92 106,066,500 37.49 37.49
Date Open High Low Vol Cls adjCls
13-07-31 37.96 38.31 36.33 154,828,700 36.80 36.80
13-07-30 35.65 37.96 35.32 173,582,800 37.63 37.63
13-07-29 34.07 35.63 34.01 124,718,800 35.43 35.43
13-07-26 33.77 34.73 33.56 136,028,900 34.01 34.01
13-07-25 33.54 34.88 32.75 365,457,900 34.36 34.36
13-07-24 26.32 26.53 26.05 82,635,600 26.51 26.51
13-07-23 26.10 26.30 25.97 28,221,600 26.13 26.13
13-07-22 25.99 26.13 25.72 27,526,300 26.05 26.05
13-07-19 25.82 26.11 25.60 46,539,700 25.88 25.88
Date Open High Low Vol Cls adjCls
13-07-18 26.75 26.77 26.12 24,806,900 26.18 26.18
13-07-17 26.37 26.78 26.30 21,518,500 26.65 26.65
13-07-16 26.39 26.75 26.01 30,817,600 26.32 26.32
13-07-15 25.93 26.43 25.65 24,234,000 26.28 26.28
13-07-12 25.74 25.93 25.55 16,537,900 25.91 25.91
13-07-11 25.96 26.00 25.45 26,777,400 25.81 25.81
13-07-10 25.58 25.83 25.47 26,721,800 25.80 25.80
13-07-09 25.07 25.49 25.03 30,387,900 25.48 25.48
13-07-08 24.47 25.04 24.42 27,064,600 24.71 24.71
Date Open High Low Vol Cls adjCls
13-07-05 24.65 24.66 24.20 20,229,500 24.37 24.37
13-07-03 24.22 24.71 24.15 10,404,400 24.52 24.52
13-07-02 24.70 24.77 24.30 18,394,100 24.41 24.41
13-07-01 24.97 25.06 24.62 20,582,200 24.81 24.81
13-06-28 24.68 24.98 24.42 96,778,900 24.88 24.88
13-06-27 24.24 24.84 24.21 34,694,100 24.66 24.66
13-06-26 24.51 24.65 23.99 29,890,300 24.16 24.16
13-06-25 24.14 24.43 24.04 24,713,200 24.25 24.25
13-06-24 23.95 24.11 23.38 40,626,000 23.94 23.94
Date Open High Low Vol Cls adjCls
13-06-21 24.59 24.70 24.05 45,833,900 24.53 24.53
13-06-20 24.28 24.75 23.65 42,765,600 23.90 23.90
13-06-19 24.20 25.19 24.10 31,790,600 24.31 24.31
13-06-18 24.09 24.69 24.08 36,709,100 24.21 24.21
13-06-17 23.91 24.25 23.75 33,664,500 24.02 24.02
13-06-14 23.56 23.89 23.26 30,677,100 23.63 23.63
13-06-13 23.72 23.83 23.27 31,189,300 23.73 23.73
13-06-12 24.16 24.26 23.58 26,445,800 23.77 23.77
13-06-11 24.03 24.35 24.00 29,885,900 24.03 24.03
Date Open High Low Vol Cls adjCls
13-06-10 24.06 24.60 23.99 58,393,000 24.33 24.33
13-06-07 23.03 23.40 22.86 38,699,200 23.29 23.29
13-06-06 22.99 23.09 22.67 31,260,700 22.97 22.97
13-06-05 23.35 23.71 22.79 53,819,700 22.90 22.90
13-06-04 23.89 23.93 23.32 34,760,800 23.52 23.52
13-06-03 24.27 24.32 23.71 35,733,800 23.85 23.85
13-05-31 24.63 24.95 24.27 35,925,000 24.35 24.35
13-05-30 24.13 24.78 23.93 60,733,200 24.55 24.55
13-05-29 23.79 23.81 23.26 64,237,800 23.32 23.32
Date Open High Low Vol Cls adjCls
13-05-28 24.54 24.54 23.92 50,079,700 24.10 24.10
13-05-24 24.97 24.97 24.08 58,727,900 24.31 24.31
13-05-23 24.80 25.53 24.77 37,663,100 25.06 25.06
13-05-22 25.65 25.85 24.92 45,314,500 25.16 25.16
13-05-21 25.87 26.08 25.59 26,261,300 25.66 25.66
13-05-20 26.18 26.19 25.69 42,402,900 25.76 25.76
13-05-17 26.40 26.60 26.20 29,462,700 26.25 26.25
13-05-16 26.48 26.55 25.90 35,499,100 26.13 26.13
13-05-15 26.92 26.99 26.40 30,299,800 26.60 26.60
Date Open High Low Vol Cls adjCls
13-05-14 26.89 27.28 26.82 24,930,300 27.07 27.07
13-05-13 26.60 27.33 26.53 29,068,800 26.82 26.82
13-05-10 27.14 27.30 26.57 30,847,100 26.68 26.68
13-05-09 27.08 27.55 26.85 33,457,200 27.04 27.04
13-05-08 26.88 27.30 26.65 34,654,900 27.12 27.12
13-05-07 27.55 27.85 26.85 41,259,100 26.89 26.89
13-05-06 28.33 28.46 27.48 43,939,400 27.57 27.57
13-05-03 29.04 29.07 28.15 58,506,400 28.31 28.31
13-05-02 28.01 29.02 27.98 104,257,000 28.97 28.97
Date Open High Low Vol Cls adjCls
13-05-01 27.85 27.92 27.31 64,567,600 27.43 27.43
13-04-30 27.13 27.85 27.01 36,245,700 27.77 27.77
13-04-29 27.16 27.41 26.86 29,201,100 26.98 26.98
13-04-26 26.60 27.62 26.60 33,018,000 26.85 26.85
13-04-25 26.07 26.40 26.00 17,150,000 26.14 26.14
13-04-24 25.93 26.40 25.80 19,729,900 26.11 26.11
13-04-23 26.22 26.33 25.77 25,191,500 25.98 25.98
13-04-22 25.81 26.36 25.70 25,687,600 25.97 25.97
13-04-19 25.62 25.96 25.33 20,380,900 25.73 25.73
Date Open High Low Vol Cls adjCls
13-04-18 26.82 26.82 25.15 39,059,000 25.69 25.69
13-04-17 26.65 27.20 26.39 26,440,600 26.63 26.63
13-04-16 26.81 27.11 26.40 27,365,900 26.92 26.92
13-04-15 27.16 27.48 26.36 30,275,400 26.52 26.52
13-04-12 28.00 28.00 27.24 28,697,400 27.40 27.40
13-04-11 27.48 28.10 27.25 33,368,500 28.02 28.02
13-04-10 27.01 27.84 26.90 45,949,400 27.57 27.57
13-04-09 26.58 26.89 26.42 21,311,100 26.59 26.59
13-04-08 27.19 27.20 26.63 27,256,000 26.85 26.85
Date Open High Low Vol Cls adjCls
13-04-05 26.86 27.80 26.61 64,566,600 27.39 27.39
13-04-04 26.62 27.23 26.11 82,016,800 27.07 27.07
13-04-03 25.83 26.39 25.70 48,195,200 26.25 26.25
13-04-02 25.77 26.12 25.30 35,153,300 25.42 25.42
13-04-01 25.63 25.89 25.28 22,249,300 25.53 25.53
13-03-28 26.09 26.17 25.52 28,585,700 25.58 25.58
13-03-27 25.00 26.28 24.72 52,297,400 26.09 26.09
13-03-26 25.08 25.48 25.03 26,957,200 25.21 25.21
13-03-25 25.75 25.80 25.08 39,199,000 25.13 25.13
Date Open High Low Vol Cls adjCls
13-03-22 25.80 26.01 25.63 18,456,300 25.73 25.73
13-03-21 25.66 26.11 25.56 24,336,100 25.74 25.74
13-03-20 26.68 26.69 25.78 44,006,500 25.86 25.86
13-03-19 26.53 26.90 26.21 25,254,200 26.55 26.55
13-03-18 26.37 26.79 25.78 26,653,700 26.49 26.49
13-03-15 27.03 27.06 26.56 31,597,400 26.65 26.65
13-03-14 27.10 27.43 26.83 27,646,400 27.04 27.04
13-03-13 27.62 27.65 26.92 39,619,500 27.08 27.08
13-03-12 28.10 28.32 27.60 27,569,600 27.83 27.83
Date Open High Low Vol Cls adjCls
13-03-11 28.01 28.64 27.83 35,642,100 28.14 28.14
13-03-08 28.43 28.47 27.73 44,198,900 27.96 27.96
13-03-07 27.57 28.68 27.47 74,540,200 28.58 28.58
13-03-06 28.10 28.13 27.35 33,532,600 27.45 27.45
13-03-05 27.88 28.18 27.21 40,622,200 27.52 27.52
13-03-04 27.76 28.06 27.44 32,400,700 27.72 27.72
13-03-01 27.05 28.12 26.81 54,064,800 27.78 27.78
13-02-28 26.84 27.30 26.34 83,027,800 27.25 27.25
13-02-27 27.34 27.34 26.63 44,319,700 26.87 26.87
Date Open High Low Vol Cls adjCls
13-02-26 27.36 27.46 26.70 31,611,700 27.39 27.39
13-02-25 27.16 27.64 27.15 34,652,000 27.27 27.27
13-02-22 27.62 27.63 26.82 36,350,200 27.13 27.13
13-02-21 28.28 28.55 27.15 49,642,300 27.28 27.28
13-02-20 28.92 29.05 28.33 42,098,200 28.46 28.46
13-02-19 28.23 29.08 28.12 49,396,400 28.93 28.93
13-02-15 28.52 28.75 28.09 33,109,300 28.32 28.32
13-02-14 28.02 28.63 28.01 35,615,800 28.50 28.50
13-02-13 27.36 28.32 27.31 50,164,000 27.91 27.91
Date Open High Low Vol Cls adjCls
13-02-12 27.67 28.16 27.10 93,498,700 27.37 27.37
13-02-11 28.61 28.68 28.04 37,361,800 28.26 28.26
13-02-08 28.89 29.17 28.51 37,708,800 28.55 28.55
13-02-07 29.11 29.15 28.27 34,540,100 28.65 28.65
13-02-06 28.74 29.29 28.66 38,375,900 29.05 29.05
13-02-05 28.26 28.96 28.04 47,948,200 28.64 28.64
13-02-04 29.06 29.20 28.01 92,362,200 28.11 28.11
13-02-01 31.01 31.02 29.63 85,856,700 29.73 29.73
13-01-31 29.15 31.47 28.74 190,744,900 30.98 30.98
Date Open High Low Vol Cls adjCls
13-01-30 30.98 31.49 30.88 87,682,100 31.24 31.24
13-01-29 32.00 32.07 30.71 72,976,500 30.79 30.79
13-01-28 31.88 32.51 31.81 59,682,500 32.47 32.47
13-01-25 31.41 31.93 31.13 54,363,600 31.54 31.54
13-01-24 31.27 31.49 30.81 43,845,100 31.08 31.08
13-01-23 31.10 31.50 30.80 48,899,800 30.82 30.82
13-01-22 29.75 30.89 29.74 55,243,300 30.73 30.73
13-01-18 30.31 30.44 29.27 49,631,500 29.66 29.66
13-01-17 30.08 30.42 30.03 40,256,700 30.14 30.14
Date Open High Low Vol Cls adjCls
13-01-16 30.21 30.35 29.53 75,332,700 29.85 29.85
13-01-15 30.64 31.71 29.88 173,242,600 30.10 30.10
13-01-14 32.08 32.21 30.62 98,892,800 30.95 30.95
13-01-11 31.28 31.96 31.10 89,598,000 31.72 31.72
13-01-10 30.60 31.45 30.28 95,316,400 31.30 31.30
13-01-09 29.67 30.60 29.49 104,787,700 30.59 30.59
13-01-08 29.51 29.60 28.86 45,871,300 29.06 29.06
13-01-07 28.69 29.79 28.65 83,781,800 29.42 29.42
13-01-04 28.01 28.93 27.83 72,715,400 28.76 28.76
Date Open High Low Vol Cls adjCls
13-01-03 27.88 28.47 27.59 63,140,600 27.77 27.77
13-01-02 27.44 28.18 27.42 69,846,400 28.00 28.00
12-12-31 26.20 26.99 26.11 60,374,500 26.62 26.62
12-12-28 25.48 26.11 25.15 56,574,800 25.91 25.91
12-12-27 26.55 26.80 25.52 43,481,700 26.05 26.05
12-12-26 27.03 27.18 26.38 33,175,400 26.51 26.51
12-12-24 26.50 26.96 26.20 28,230,100 26.93 26.93
12-12-21 26.66 27.01 26.12 54,555,200 26.26 26.26
12-12-20 27.49 27.60 27.13 35,574,800 27.36 27.36
Date Open High Low Vol Cls adjCls
12-12-19 27.83 28.22 26.95 61,390,300 27.41 27.41
12-12-18 26.96 27.91 26.90 60,512,900 27.71 27.71
12-12-17 26.77 27.00 26.32 57,742,500 26.75 26.75
12-12-14 28.18 28.33 26.76 91,631,600 26.81 26.81
12-12-13 27.59 28.75 27.43 81,051,600 28.24 28.24
12-12-12 28.00 28.14 27.37 46,704,200 27.58 27.58
12-12-11 28.07 28.24 27.66 77,099,100 27.98 27.98
12-12-10 27.17 28.17 27.10 50,608,500 27.84 27.84
12-12-07 27.07 27.78 26.84 51,751,900 27.49 27.49
Date Open High Low Vol Cls adjCls
12-12-06 27.68 27.75 26.82 46,001,500 26.97 26.97
12-12-05 27.75 27.90 27.26 58,976,300 27.71 27.71
12-12-04 27.06 27.76 26.68 72,869,200 27.46 27.46
12-12-03 28.00 28.88 26.98 123,526,100 27.04 27.04
12-11-30 27.26 28.00 26.76 127,049,600 28.00 28.00
12-11-29 26.50 27.52 26.16 88,759,700 27.32 27.32
12-11-28 25.94 26.49 25.75 49,205,600 26.36 26.36
12-11-27 26.04 26.50 25.46 85,760,600 26.15 26.15
12-11-26 24.94 26.09 24.81 123,865,000 25.94 25.94
Date Open High Low Vol Cls adjCls
12-11-23 24.58 24.68 23.88 29,520,900 24.00 24.00
12-11-21 23.22 24.53 23.05 89,862,400 24.32 24.32
12-11-20 22.73 23.90 22.70 46,655,300 23.10 23.10
12-11-19 23.96 24.12 22.82 85,021,300 22.92 22.92
12-11-16 22.25 23.93 22.18 107,182,200 23.56 23.56
12-11-15 22.34 22.50 21.65 78,857,700 22.17 22.17
12-11-14 20.10 22.50 19.93 229,751,000 22.36 22.36
12-11-13 19.61 20.11 19.56 71,775,100 19.86 19.86
12-11-12 19.15 20.17 18.87 67,349,200 20.07 20.07
Date Open High Low Vol Cls adjCls
12-11-09 19.96 20.00 19.13 42,295,500 19.21 19.21
12-11-08 20.52 20.73 19.98 34,254,600 19.99 19.99
12-11-07 20.85 20.95 20.37 33,396,800 20.47 20.47
12-11-06 21.24 21.37 20.99 29,062,700 21.17 21.17
12-11-05 21.10 21.48 20.92 31,806,700 21.25 21.25
12-11-02 21.26 21.69 21.07 38,344,400 21.18 21.18
12-11-01 21.08 21.44 21.01 37,713,900 21.21 21.21
12-10-31 20.82 21.50 20.73 99,378,200 21.11 21.11
12-10-26 22.40 22.88 21.88 73,175,800 21.94 21.94
Date Open High Low Vol Cls adjCls
12-10-25 23.29 23.31 22.47 76,142,000 22.56 22.56
12-10-24 24.13 24.25 22.85 228,949,900 23.23 23.23
12-10-23 19.25 19.80 19.10 78,381,200 19.50 19.50
12-10-22 19.20 19.43 19.05 32,447,300 19.32 19.32
12-10-19 19.00 19.06 18.80 34,835,000 19.00 19.00
12-10-18 19.70 19.79 18.89 52,157,400 18.98 18.98
12-10-17 19.50 20.48 19.37 44,074,500 19.88 19.88
12-10-16 19.68 19.69 19.30 21,834,700 19.48 19.48
12-10-15 19.68 19.88 19.49 20,189,700 19.52 19.52
Date Open High Low Vol Cls adjCls
12-10-12 19.75 19.80 19.48 18,809,400 19.52 19.52
12-10-11 19.88 19.96 19.61 21,817,300 19.75 19.75
12-10-10 19.93 19.94 19.45 39,321,800 19.64 19.64
12-10-09 20.39 20.55 19.97 27,161,800 20.23 20.23
12-10-08 20.40 20.75 20.16 32,236,700 20.40 20.40
12-10-05 21.49 21.63 20.88 40,529,300 20.91 20.91
12-10-04 22.32 22.40 21.41 46,892,100 21.95 21.95
12-10-03 22.30 22.49 21.80 32,000,100 21.83 21.83
12-10-02 22.08 22.49 21.82 29,341,400 22.27 22.27
Date Open High Low Vol Cls adjCls
12-10-01 22.08 22.59 21.73 51,262,700 21.99 21.99
12-09-28 20.57 21.95 20.50 65,486,000 21.66 21.66
12-09-27 20.99 21.00 20.16 30,215,900 20.32 20.32
12-09-26 20.15 20.78 19.80 38,271,900 20.62 20.62
12-09-25 21.20 21.21 20.22 46,291,700 20.28 20.28
12-09-24 21.78 21.98 20.36 79,106,500 20.79 20.79
12-09-21 22.97 23.24 22.60 51,218,100 22.86 22.86
12-09-20 23.02 23.24 22.54 57,248,900 22.59 22.59
12-09-19 21.99 23.37 21.77 78,782,800 23.29 23.29
Date Open High Low Vol Cls adjCls
12-09-18 21.60 21.98 21.37 36,760,500 21.87 21.87
12-09-17 22.67 22.75 21.50 50,667,600 21.52 21.52
12-09-14 21.13 22.08 20.90 72,819,800 22.00 22.00
12-09-13 20.96 21.48 20.61 65,041,600 20.71 20.71
12-09-12 20.76 21.16 20.28 121,584,000 20.93 20.93
12-09-11 18.92 19.58 18.85 50,508,200 19.43 19.43
12-09-10 19.06 19.20 18.55 24,797,800 18.81 18.81
12-09-07 19.10 19.42 18.78 36,371,700 18.98 18.98
12-09-06 18.74 19.26 18.72 46,066,500 18.96 18.96
Date Open High Low Vol Cls adjCls
12-09-05 18.27 18.75 18.18 60,781,800 18.58 18.58
12-09-04 18.08 18.27 17.55 46,622,400 17.73 17.73
12-08-31 18.68 18.70 18.03 58,764,200 18.06 18.06
12-08-30 19.27 19.45 19.06 30,647,500 19.09 19.09
12-08-29 19.32 19.38 19.07 16,124,700 19.10 19.10
12-08-28 19.10 19.38 18.95 25,417,000 19.34 19.34
12-08-27 19.49 19.53 19.10 20,704,000 19.15 19.15
12-08-24 19.52 19.68 19.25 29,622,200 19.41 19.41
12-08-23 19.50 19.73 19.36 32,813,700 19.44 19.44
Date Open High Low Vol Cls adjCls
12-08-22 19.36 19.53 18.96 49,892,200 19.44 19.44
12-08-21 19.58 19.98 19.09 70,640,600 19.16 19.16
12-08-20 19.05 20.13 18.75 101,186,600 20.01 20.01
12-08-17 20.01 20.08 19.00 129,293,400 19.05 19.05
12-08-16 20.44 20.48 19.69 157,565,300 19.87 19.87
12-08-15 20.64 21.41 20.40 47,861,100 21.20 21.20
12-08-14 21.41 21.60 20.25 39,308,800 20.38 20.38
12-08-13 22.15 22.45 21.40 24,973,100 21.60 21.60
12-08-10 21.41 21.82 21.13 25,794,700 21.81 21.81
Date Open High Low Vol Cls adjCls
12-08-09 20.75 21.17 20.61 15,610,700 21.01 21.01
12-08-08 20.71 21.15 20.22 29,537,400 20.72 20.72
12-08-07 22.20 22.45 20.50 36,782,900 20.72 20.72
12-08-06 21.39 22.15 21.30 27,778,900 21.92 21.92
12-08-03 20.36 22.16 19.90 80,647,000 21.09 21.09
12-08-02 20.77 20.84 19.82 56,374,500 20.04 20.04
12-08-01 21.50 21.58 20.84 44,604,400 20.88 20.88
12-07-31 23.37 23.37 21.61 56,179,400 21.71 21.71
12-07-30 24.00 24.04 23.03 29,285,900 23.15 23.15
Date Open High Low Vol Cls adjCls
12-07-27 23.19 24.54 22.28 123,102,300 23.71 23.71
12-07-26 27.75 28.23 26.73 64,597,400 26.85 26.85
12-07-25 28.39 29.49 28.08 17,230,200 29.34 29.34
12-07-24 28.82 29.45 28.10 11,539,800 28.45 28.45
12-07-23 28.12 29.00 28.01 12,390,700 28.75 28.75
12-07-20 29.00 29.47 28.72 11,869,100 28.76 28.76
12-07-19 29.41 29.50 28.63 13,685,100 29.00 29.00
12-07-18 28.31 29.29 28.15 16,841,800 29.11 29.11
12-07-17 28.48 28.59 27.15 30,438,600 28.09 28.09
Date Open High Low Vol Cls adjCls
12-07-16 30.50 30.50 28.21 24,672,100 28.25 28.25
12-07-13 31.04 31.07 30.56 8,108,300 30.72 30.72
12-07-12 30.70 31.40 30.60 11,300,700 30.81 30.81
12-07-11 31.48 31.56 30.55 13,030,300 30.97 30.97
12-07-10 32.43 32.48 31.16 14,269,500 31.47 31.47
12-07-09 32.10 32.88 31.99 17,785,200 32.17 32.17
12-07-06 31.44 31.90 31.26 10,945,600 31.73 31.73
12-07-05 31.32 31.63 31.02 10,032,100 31.47 31.47
12-07-03 30.91 31.44 30.80 8,763,600 31.20 31.20
Date Open High Low Vol Cls adjCls
12-07-02 31.25 31.73 30.55 14,122,000 30.77 30.77
12-06-29 31.92 31.99 30.76 19,526,900 31.10 31.10
12-06-28 31.96 32.19 30.90 17,713,300 31.36 31.36
12-06-27 32.46 32.90 31.90 28,568,000 32.23 32.23
12-06-26 32.69 33.44 32.50 24,858,700 33.10 33.10
12-06-25 32.86 33.02 31.55 24,352,900 32.06 32.06
12-06-22 32.41 33.45 32.06 74,834,000 33.05 33.05
12-06-21 31.67 32.50 31.51 21,875,300 31.84 31.84
12-06-20 31.92 31.93 31.15 15,553,600 31.60 31.60
Date Open High Low Vol Cls adjCls
12-06-19 31.54 32.18 30.70 30,849,000 31.91 31.91
12-06-18 29.96 32.08 29.41 42,978,900 31.41 31.41
12-06-15 28.51 30.10 28.35 43,563,800 30.01 30.01
12-06-14 27.65 28.32 27.38 16,855,000 28.29 28.29
12-06-13 27.66 28.10 27.10 17,102,800 27.27 27.27
12-06-12 27.48 27.77 26.96 15,816,800 27.40 27.40
12-06-11 27.18 28.07 26.84 28,219,600 27.01 27.01
12-06-08 26.55 27.76 26.44 38,034,000 27.10 27.10
12-06-07 27.00 27.35 26.15 26,159,500 26.31 26.31
Date Open High Low Vol Cls adjCls
12-06-06 26.07 27.17 25.52 61,489,200 26.81 26.81
12-06-05 26.70 27.76 25.75 42,473,400 25.87 25.87
12-06-04 27.20 27.65 26.44 35,230,300 26.90 26.90
12-06-01 28.89 29.15 27.39 41,855,500 27.72 27.72
12-05-31 28.55 29.67 26.83 111,639,200 29.60 29.60
12-05-30 28.70 29.55 27.86 57,267,900 28.19 28.19
12-05-29 31.48 31.69 28.65 78,063,400 28.84 28.84
12-05-25 32.90 32.95 31.11 37,149,800 31.91 31.91
12-05-24 32.95 33.21 31.77 50,237,200 33.03 33.03
Date Open High Low Vol Cls adjCls
12-05-23 31.37 32.50 31.36 73,600,000 32.00 32.00
12-05-22 32.61 33.59 30.94 101,786,600 31.00 31.00
12-05-21 36.53 36.66 33.00 168,192,700 34.03 34.03
12-05-18 42.05 45.00 38.00 573,576,400 38.23 38.23