Facebook, Inc. (FB)

140.32
0.00 (0.00%)
Exchange
NMS

Facebook, Inc. (FB) Historicals

Date Open High Low Vol Cls adjCls
17-03-27 139.05 140.65 138.77 12,787,600 140.32 140.32
17-03-24 140.08 141.02 139.76 16,542,100 140.34 140.34
17-03-23 139.48 140.39 139.09 12,350,800 139.53 139.53
17-03-22 137.93 139.79 137.60 17,000,300 139.59 139.59
17-03-21 141.15 142.31 138.40 29,698,100 138.51 138.51
17-03-20 139.71 140.19 139.25 11,775,900 139.94 139.94
17-03-17 140.34 140.34 139.70 20,474,300 139.84 139.84
17-03-16 140.20 140.25 139.73 13,594,000 139.99 139.99
17-03-15 139.29 140.10 138.49 19,299,100 139.72 139.72
Date Open High Low Vol Cls adjCls
17-03-14 139.46 139.46 138.52 12,928,400 139.32 139.32
17-03-13 138.71 139.68 138.67 10,946,300 139.60 139.60
17-03-10 138.91 139.49 138.22 16,292,900 138.79 138.79
17-03-09 137.72 138.57 137.40 15,460,800 138.24 138.24
17-03-08 137.15 137.99 137.05 9,963,600 137.72 137.72
17-03-07 137.03 138.37 136.99 13,233,100 137.30 137.30
17-03-06 136.88 137.83 136.51 12,550,100 137.42 137.42
17-03-03 136.63 137.33 136.08 11,130,300 137.17 137.17
17-03-02 137.09 137.82 136.31 12,270,200 136.76 136.76
Date Open High Low Vol Cls adjCls
17-03-01 136.47 137.48 136.30 16,211,900 137.42 137.42
17-02-28 136.79 136.81 134.75 16,028,700 135.54 135.54
17-02-27 135.26 137.18 135.02 14,286,000 136.41 136.41
17-02-24 134.16 135.62 134.16 12,589,600 135.44 135.44
17-02-23 135.89 136.12 134.33 18,400,800 135.36 135.36
17-02-22 133.60 136.79 133.46 27,312,900 136.12 136.12
17-02-21 133.50 133.91 132.90 14,673,300 133.72 133.72
17-02-17 133.50 134.09 133.17 12,249,900 133.53 133.53
17-02-16 133.07 133.87 133.02 12,809,800 133.84 133.84
Date Open High Low Vol Cls adjCls
17-02-15 133.45 133.70 132.66 13,144,500 133.44 133.44
17-02-14 134.10 134.23 132.55 14,340,100 133.85 133.85
17-02-13 134.70 134.70 133.70 13,503,300 134.05 134.05
17-02-10 134.10 134.94 133.68 14,557,400 134.19 134.19
17-02-09 134.49 134.50 133.31 16,441,600 134.14 134.14
17-02-08 132.60 134.44 132.44 22,329,500 134.20 134.20
17-02-07 132.24 133.00 131.66 14,563,800 131.84 131.84
17-02-06 130.98 132.06 130.30 16,911,200 132.06 132.06
17-02-03 131.24 132.85 130.76 24,325,000 130.98 130.98
Date Open High Low Vol Cls adjCls
17-02-02 133.22 135.49 130.40 54,179,400 130.84 130.84
17-02-01 132.25 133.49 130.68 42,482,700 133.23 133.23
17-01-31 130.17 130.66 129.52 19,444,000 130.32 130.32
17-01-30 131.58 131.58 129.60 18,891,400 130.98 130.98
17-01-27 132.68 132.95 131.08 19,493,900 132.18 132.18
17-01-26 131.63 133.14 131.44 19,818,100 132.78 132.78
17-01-25 130.00 131.74 129.77 18,731,300 131.48 131.48
17-01-24 129.38 129.90 128.38 15,130,100 129.37 129.37
17-01-23 127.31 129.25 126.95 16,514,200 128.93 128.93
Date Open High Low Vol Cls adjCls
17-01-20 128.10 128.48 126.78 18,798,000 127.04 127.04
17-01-19 128.23 128.35 127.45 12,157,100 127.55 127.55
17-01-18 128.41 128.43 126.84 13,069,000 127.92 127.92
17-01-17 128.04 128.34 127.40 15,228,000 127.87 127.87
17-01-13 127.49 129.27 127.37 24,838,700 128.34 128.34
17-01-12 125.61 126.73 124.80 18,561,300 126.62 126.62
17-01-11 124.35 126.12 124.06 18,298,500 126.09 126.09
17-01-10 124.82 125.50 124.28 17,247,300 124.35 124.35
17-01-09 123.55 125.43 123.04 22,861,600 124.90 124.90
Date Open High Low Vol Cls adjCls
17-01-06 120.98 123.88 120.03 28,504,400 123.41 123.41
17-01-05 118.86 120.95 118.32 19,443,100 120.67 120.67
17-01-04 117.55 119.66 117.29 19,549,800 118.69 118.69
17-01-03 116.03 117.84 115.51 20,602,600 116.86 116.86
16-12-30 116.60 116.83 114.77 18,600,100 115.05 115.05
16-12-29 117.00 117.53 116.06 9,921,400 116.35 116.35
16-12-28 118.19 118.25 116.65 11,980,200 116.92 116.92
16-12-27 116.96 118.68 116.86 12,027,700 118.01 118.01
16-12-23 117.00 117.56 116.30 10,877,300 117.27 117.27
Date Open High Low Vol Cls adjCls
16-12-22 118.86 118.99 116.93 16,222,400 117.40 117.40
16-12-21 118.92 119.20 118.48 10,735,800 119.04 119.04
16-12-20 119.50 119.77 118.80 13,528,100 119.09 119.09
16-12-19 119.85 120.36 118.51 15,841,700 119.24 119.24
16-12-16 120.90 121.50 119.27 25,174,600 119.87 119.87
16-12-15 120.08 122.50 119.63 20,102,900 120.57 120.57
16-12-14 120.00 121.69 118.85 25,667,800 120.21 120.21
16-12-13 117.86 121.52 117.61 29,558,100 120.31 120.31
16-12-12 119.22 119.24 117.65 17,769,700 117.77 117.77
Date Open High Low Vol Cls adjCls
16-12-09 119.22 119.94 118.95 17,436,000 119.68 119.68
16-12-08 117.98 119.50 117.64 22,404,200 118.91 118.91
16-12-07 117.00 117.95 116.57 21,855,600 117.95 117.95
16-12-06 117.69 117.80 116.33 19,048,500 117.31 117.31
16-12-05 115.95 117.57 115.07 20,095,200 117.43 117.43
16-12-02 115.11 116.48 114.30 25,015,200 115.40 115.40
16-12-01 118.38 118.45 114.00 43,209,700 115.10 115.10
16-11-30 120.32 121.79 117.95 30,035,600 118.42 118.42
16-11-29 120.57 122.10 120.40 18,846,600 120.87 120.87
Date Open High Low Vol Cls adjCls
16-11-28 120.12 121.69 119.82 18,073,300 120.41 120.41
16-11-25 121.01 121.14 120.07 8,638,400 120.38 120.38
16-11-23 121.23 121.31 119.94 15,592,400 120.84 120.84
16-11-22 122.40 122.98 120.90 25,992,700 121.47 121.47
16-11-21 118.20 121.95 117.80 35,288,000 121.77 121.77
16-11-18 118.39 119.13 116.84 22,051,700 117.02 117.02
16-11-17 116.81 117.79 116.01 18,556,200 117.79 117.79
16-11-16 114.48 117.88 114.21 32,345,400 116.34 116.34
16-11-15 116.73 118.49 115.83 33,270,700 117.20 117.20
Date Open High Low Vol Cls adjCls
16-11-14 119.13 119.13 113.55 51,247,400 115.08 115.08
16-11-11 119.53 120.70 118.15 32,804,000 119.02 119.02
16-11-10 123.93 124.18 115.27 67,822,800 120.80 120.80
16-11-09 121.50 123.81 120.51 31,856,100 123.18 123.18
16-11-08 122.03 124.61 121.54 19,367,800 124.22 124.22
16-11-07 122.83 123.21 121.35 23,008,900 122.15 122.15
16-11-04 119.59 121.93 119.25 30,545,500 120.75 120.75
16-11-03 122.00 123.28 119.50 63,766,300 120.00 120.00
16-11-02 130.23 130.23 126.28 39,640,900 127.17 127.17
Date Open High Low Vol Cls adjCls
16-11-01 131.41 131.94 128.65 22,077,800 129.50 129.50
16-10-31 132.01 132.12 130.88 15,669,000 130.99 130.99
16-10-28 130.50 132.97 129.93 24,545,500 131.29 131.29
16-10-27 131.74 131.80 129.27 16,741,400 129.69 129.69
16-10-26 131.64 132.26 130.94 13,084,700 131.04 131.04
16-10-25 133.50 133.50 132.22 13,336,800 132.29 132.29
16-10-24 132.72 133.41 132.15 17,470,200 133.28 133.28
16-10-21 129.78 132.13 129.70 19,088,800 132.07 132.07
16-10-20 130.07 130.66 129.50 13,167,500 130.00 130.00
Date Open High Low Vol Cls adjCls
16-10-19 128.74 130.47 128.60 16,752,300 130.11 130.11
16-10-18 128.68 129.39 128.01 13,504,000 128.57 128.57
16-10-17 128.20 128.47 127.32 11,351,700 127.54 127.54
16-10-14 128.49 128.95 127.58 13,345,300 127.88 127.88
16-10-13 128.21 128.25 126.75 17,139,300 127.82 127.82
16-10-12 129.01 129.66 128.46 11,073,000 129.05 129.05
16-10-11 130.23 130.64 128.23 17,537,900 128.88 128.88
16-10-10 129.68 130.70 129.20 15,138,700 130.24 130.24
16-10-07 129.04 129.25 128.33 12,804,400 128.99 128.99
Date Open High Low Vol Cls adjCls
16-10-06 128.43 129.06 128.08 11,682,700 128.74 128.74
16-10-05 128.25 128.80 127.83 12,386,800 128.47 128.47
16-10-04 129.17 129.28 127.55 14,307,500 128.19 128.19
16-10-03 128.38 129.09 127.80 13,156,900 128.77 128.77
16-09-30 128.03 128.59 127.45 18,402,900 128.27 128.27
16-09-29 129.18 129.29 127.55 14,532,200 128.09 128.09
16-09-28 129.21 129.47 128.40 12,047,600 129.23 129.23
16-09-27 127.61 129.01 127.43 15,637,100 128.69 128.69
16-09-26 127.37 128.16 126.80 15,064,900 127.31 127.31
Date Open High Low Vol Cls adjCls
16-09-23 127.56 128.60 127.30 28,326,300 127.96 127.96
16-09-22 130.50 130.73 129.56 15,538,300 130.08 130.08
16-09-21 129.13 130.01 128.39 14,068,300 129.94 129.94
16-09-20 128.65 129.17 128.03 11,083,800 128.64 128.64
16-09-19 129.91 129.94 128.26 14,958,800 128.65 128.65
16-09-16 128.20 129.18 128.20 24,119,200 129.07 129.07
16-09-15 127.98 129.10 127.67 15,077,200 128.35 128.35
16-09-14 126.89 128.80 126.89 15,691,100 127.77 127.77
16-09-13 128.03 128.35 126.66 18,016,200 127.21 127.21
Date Open High Low Vol Cls adjCls
16-09-12 125.96 128.76 125.75 21,252,800 128.69 128.69
16-09-09 129.71 129.95 127.10 27,100,700 127.10 127.10
16-09-08 130.92 131.08 129.81 15,676,600 130.27 130.27
16-09-07 130.04 131.98 129.95 27,990,800 131.05 131.05
16-09-06 126.67 129.94 126.47 26,278,400 129.73 129.73
16-09-02 126.85 126.86 126.00 12,118,800 126.51 126.51
16-09-01 126.38 126.63 125.60 13,536,100 126.17 126.17
16-08-31 125.60 126.22 125.10 14,200,600 126.12 126.12
16-08-30 126.60 126.60 125.15 17,804,300 125.84 125.84
Date Open High Low Vol Cls adjCls
16-08-29 124.35 126.73 124.35 15,925,900 126.54 126.54
16-08-26 124.05 125.19 123.91 17,504,800 124.96 124.96
16-08-25 123.12 124.37 123.10 10,730,800 123.89 123.89
16-08-24 124.47 124.69 123.09 12,243,700 123.48 123.48
16-08-23 124.51 125.09 124.25 13,309,500 124.37 124.37
16-08-22 123.33 124.83 123.11 14,386,400 124.15 124.15
16-08-19 123.60 124.16 123.28 11,688,300 123.56 123.56
16-08-18 124.01 124.26 123.64 12,400,800 123.91 123.91
16-08-17 123.66 124.38 122.85 13,794,200 124.37 124.37
Date Open High Low Vol Cls adjCls
16-08-16 123.50 123.92 122.78 14,222,400 123.30 123.30
16-08-15 124.91 124.92 123.70 19,295,100 123.90 123.90
16-08-12 124.70 125.00 124.18 12,159,000 124.88 124.88
16-08-11 125.20 125.38 124.75 11,729,500 124.90 124.90
16-08-10 125.07 125.48 124.54 10,670,100 124.88 124.88
16-08-09 125.34 126.09 124.53 19,621,000 125.06 125.06
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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 13,464,400 119.38 119.38
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
Date Open High Low Vol Cls adjCls
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
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 26,216,200 119.49 119.49
16-05-05 118.04 118.98 117.25 22,056,700 117.81 117.81
Date Open High Low Vol Cls adjCls
16-05-04 116.61 118.30 116.57 23,448,400 118.06 118.06
16-05-03 117.52 118.16 117.02 24,117,500 117.43 117.43
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
Date Open High Low Vol Cls adjCls
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
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 21,092,700 110.45 110.45
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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 45,935,600 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
Date Open High Low Vol Cls adjCls
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
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 18,298,700 104.66 104.66
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 6,501,800 105.02 105.02
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
15-12-10 105.05 106.40 104.41 17,414,500 105.42 105.42
15-12-09 106.18 106.44 103.55 23,517,300 104.60 104.60
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
15-10-20 98.73 99.59 96.56 30,700,500 97.00 97.00
15-10-19 97.18 98.57 96.92 23,729,900 98.47 98.47
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
Date Open High Low Vol Cls adjCls
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 22,172,800 92.80 92.80
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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 23,156,500 95.31 95.31
15-08-18 94.08 95.85 94.04 22,278,800 95.17 95.17
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
15-07-09 86.73 87.60 85.65 23,144,200 85.88 85.88
15-07-08 86.29 86.75 85.45 24,399,300 85.65 85.65
15-07-07 87.80 87.85 85.23 33,059,900 87.22 87.22
15-07-06 86.49 88.19 86.39 24,635,900 87.55 87.55
15-07-02 87.40 87.44 86.34 16,908,800 87.29 87.29
15-07-01 86.77 87.95 86.49 25,260,000 86.91 86.91
15-06-30 86.60 86.70 85.57 23,016,500 85.77 85.77
15-06-29 86.61 87.50 85.73 35,957,900 85.80 85.80
15-06-26 88.12 88.34 86.83 38,214,600 88.01 88.01
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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 31,594,700 82.44 82.44
15-06-02 79.76 81.35 79.56 18,923,300 80.44 80.44
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
15-04-22 84.32 84.74 83.65 45,548,000 84.63 84.63
15-04-21 84.00 84.49 83.54 27,171,900 83.62 83.62
15-04-20 81.54 83.15 81.24 28,796,800 83.09 83.09
15-04-17 81.48 82.11 80.37 24,215,000 80.78 80.78
15-04-16 82.47 83.07 82.15 13,769,700 82.31 82.31
15-04-15 83.55 83.66 82.27 22,390,900 82.71 82.71
15-04-14 83.17 83.69 82.44 19,634,200 83.52 83.52
15-04-13 81.93 83.94 81.92 26,883,100 83.01 83.01
15-04-10 82.21 82.61 81.91 12,529,700 82.04 82.04
Date Open High Low Vol Cls adjCls
15-04-09 82.50 82.80 81.71 15,927,300 82.17 82.17
15-04-08 82.63 83.10 81.84 18,966,700 82.28 82.28
15-04-07 82.65 83.42 82.22 17,467,000 82.32 82.32
15-04-06 80.80 82.81 80.80 19,062,900 82.44 82.44
15-04-02 82.25 82.56 81.44 19,664,100 81.56 81.56
15-04-01 82.50 82.72 80.87 22,058,200 81.67 81.67
15-03-31 82.90 83.50 82.21 19,734,300 82.22 82.22
15-03-30 83.81 84.34 82.41 24,527,700 83.20 83.20
15-03-27 83.38 83.95 82.88 18,372,600 83.30 83.30
Date Open High Low Vol Cls adjCls
15-03-26 82.72 83.77 82.14 32,794,800 83.01 83.01
15-03-25 85.50 85.52 82.92 37,436,100 82.92 82.92
15-03-24 84.71 86.07 84.52 32,576,500 85.31 85.31
15-03-23 83.92 84.96 83.30 27,357,300 84.43 84.43
15-03-20 83.39 84.60 83.07 44,466,300 83.80 83.80
15-03-19 81.12 83.00 81.00 42,099,500 82.75 82.75
15-03-18 79.25 81.24 79.17 36,912,400 80.91 80.91
15-03-17 78.36 79.78 78.34 22,170,000 79.36 79.36
15-03-16 77.96 78.12 77.36 19,305,400 78.07 78.07
Date Open High Low Vol Cls adjCls
15-03-13 78.60 79.38 77.68 18,557,300 78.05 78.05
15-03-12 78.10 79.05 77.91 16,093,300 78.93 78.93
15-03-11 77.80 78.43 77.26 20,215,700 77.57 77.57
15-03-10 78.50 79.26 77.55 23,067,100 77.55 77.55
15-03-09 79.68 79.91 78.63 18,925,100 79.44 79.44
15-03-06 80.90 81.33 79.83 24,488,600 80.01 80.01
15-03-05 81.23 81.99 81.05 27,825,700 81.21 81.21
15-03-04 79.30 81.15 78.85 28,126,700 80.90 80.90
15-03-03 79.61 79.70 78.52 18,635,000 79.60 79.60
Date Open High Low Vol Cls adjCls
15-03-02 79.00 79.86 78.52 21,662,500 79.75 79.75
15-02-27 80.68 81.23 78.62 30,739,200 78.97 78.97
15-02-26 79.88 81.37 79.72 31,111,900 80.41 80.41
15-02-25 78.50 80.20 78.50 25,593,800 79.56 79.56
15-02-24 78.50 79.48 78.10 18,897,100 78.45 78.45
15-02-23 79.96 80.19 78.38 24,139,100 78.84 78.84
15-02-20 79.55 80.34 79.20 36,931,700 79.90 79.90
15-02-19 76.99 79.84 76.95 45,851,200 79.42 79.42
15-02-18 75.94 76.90 75.45 22,426,400 76.71 76.71
Date Open High Low Vol Cls adjCls
15-02-17 75.30 76.91 75.08 25,254,400 75.60 75.60
15-02-13 76.46 76.48 75.50 18,621,900 75.74 75.74
15-02-12 76.86 76.87 75.89 17,235,000 76.23 76.23
15-02-11 75.09 76.75 75.03 20,877,400 76.51 76.51
15-02-10 74.85 75.34 74.50 15,811,300 75.19 75.19
15-02-09 74.05 74.83 73.45 16,194,300 74.44 74.44
15-02-06 75.68 75.70 74.25 21,211,000 74.47 74.47
15-02-05 75.71 75.98 75.21 15,062,600 75.61 75.61
15-02-04 75.09 76.35 75.01 20,277,400 75.63 75.63
Date Open High Low Vol Cls adjCls
15-02-03 75.19 75.58 73.86 26,957,700 75.40 75.40
15-02-02 76.11 76.14 73.75 41,955,300 74.99 74.99
15-01-30 78.00 78.16 75.75 42,649,500 75.91 75.91
15-01-29 76.85 78.02 74.21 61,293,500 78.00 78.00
15-01-28 76.90 77.64 76.00 53,306,400 76.24 76.24
15-01-27 76.71 76.88 75.63 20,110,000 75.78 75.78
15-01-26 77.98 78.47 77.29 19,260,800 77.50 77.50
15-01-23 77.65 78.19 77.04 16,746,500 77.83 77.83
15-01-22 77.17 77.75 76.68 19,519,500 77.65 77.65
Date Open High Low Vol Cls adjCls
15-01-21 76.16 77.30 75.85 25,096,700 76.74 76.74
15-01-20 75.72 76.31 74.82 22,821,600 76.24 76.24
15-01-16 74.04 75.32 73.84 21,791,500 75.18 75.18
15-01-15 76.40 76.57 73.54 34,134,000 74.05 74.05
15-01-14 76.42 77.20 76.03 25,741,000 76.28 76.28
15-01-13 77.23 78.08 75.85 25,179,600 76.45 76.45
15-01-12 77.84 78.00 76.21 19,190,200 76.72 76.72
15-01-09 78.20 78.62 77.20 21,157,000 77.74 77.74
15-01-08 76.74 78.23 76.08 23,961,000 78.18 78.18
Date Open High Low Vol Cls adjCls
15-01-07 76.76 77.36 75.82 22,045,300 76.15 76.15
15-01-06 77.23 77.59 75.36 27,399,300 76.15 76.15
15-01-05 77.98 79.25 76.86 26,452,200 77.19 77.19
15-01-02 78.58 78.93 77.70 18,177,500 78.45 78.45
14-12-31 79.54 79.80 77.86 19,935,400 78.02 78.02
14-12-30 79.85 80.59 79.10 14,370,800 79.22 79.22
14-12-29 80.49 80.96 79.71 14,134,700 80.02 80.02
14-12-26 81.02 81.28 80.51 10,647,400 80.78 80.78
14-12-24 81.03 81.43 80.75 7,685,500 80.77 80.77
Date Open High Low Vol Cls adjCls
14-12-23 82.02 82.17 80.40 19,865,800 80.61 80.61
14-12-22 80.08 81.89 80.00 31,395,800 81.45 81.45
14-12-19 78.75 80.00 78.33 43,335,000 79.88 79.88
14-12-18 76.89 78.40 76.51 34,222,100 78.40 78.40
14-12-17 75.01 76.41 74.90 29,203,900 76.11 76.11
14-12-16 76.19 77.39 74.59 31,554,600 74.69 74.69
14-12-15 78.46 78.58 76.56 29,396,500 76.99 76.99
14-12-12 77.16 78.88 77.02 28,091,600 77.83 77.83
14-12-11 76.52 78.52 76.48 33,462,100 77.73 77.73
Date Open High Low Vol Cls adjCls
14-12-10 76.65 77.55 76.07 32,210,500 76.18 76.18
14-12-09 75.20 76.93 74.78 25,358,600 76.84 76.84
14-12-08 76.18 77.25 75.40 25,733,900 76.52 76.52
14-12-05 75.80 76.76 75.36 24,306,400 76.36 76.36
14-12-04 74.83 75.55 74.66 14,362,800 75.24 75.24
14-12-03 75.38 75.73 74.40 16,689,900 74.88 74.88
14-12-02 75.33 75.91 75.04 16,773,900 75.46 75.46
14-12-01 77.26 77.31 74.80 31,789,900 75.10 75.10
14-11-28 77.67 78.27 77.23 15,992,000 77.70 77.70
Date Open High Low Vol Cls adjCls
14-11-26 75.53 77.78 75.51 32,695,300 77.62 77.62
14-11-25 74.21 75.74 74.13 32,250,200 75.63 75.63
14-11-24 73.54 74.35 73.35 22,103,800 74.01 74.01
14-11-21 74.50 74.50 73.50 23,060,400 73.75 73.75
14-11-20 72.80 73.99 72.51 19,154,900 73.60 73.60
14-11-19 74.01 74.54 73.11 25,441,200 73.33 73.33
14-11-18 74.45 74.80 73.90 20,690,500 74.34 74.34
14-11-17 74.88 75.66 73.88 28,701,200 74.24 74.24
14-11-14 74.27 74.93 74.04 19,476,900 74.88 74.88
Date Open High Low Vol Cls adjCls
14-11-13 74.74 75.24 73.64 26,448,500 74.25 74.25
14-11-12 74.28 75.14 73.54 26,536,600 74.72 74.72
14-11-11 74.95 74.98 74.03 18,715,700 74.61 74.61
14-11-10 75.36 75.48 74.61 21,575,100 75.00 75.00
14-11-07 75.39 75.86 75.02 20,774,000 75.60 75.60
14-11-06 74.89 75.60 74.31 21,383,000 75.26 75.26
14-11-05 76.51 76.80 74.42 35,913,000 74.83 74.83
14-11-04 74.23 75.77 73.65 39,326,000 75.76 75.76
14-11-03 75.47 75.52 73.70 40,727,000 73.88 73.88
Date Open High Low Vol Cls adjCls
14-10-31 74.93 75.70 74.45 44,544,000 74.99 74.99
14-10-30 75.05 75.35 72.90 83,270,000 74.11 74.11
14-10-29 75.45 76.88 74.78 106,120,000 75.86 75.86
14-10-28 80.18 81.16 79.57 74,212,000 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 41,862,000 78.37 78.37
14-10-21 77.56 78.74 77.15 32,252,000 78.69 78.69
Date Open High Low Vol Cls adjCls
14-10-20 75.60 77.09 75.38 34,701,000 76.95 76.95
14-10-17 74.23 76.00 73.75 76,342,000 75.95 75.95
14-10-16 70.79 73.35 70.58 53,529,000 72.63 72.63
14-10-15 71.69 73.80 70.32 61,528,000 73.21 73.21
14-10-14 74.00 74.18 72.05 50,299,000 73.59 73.59
14-10-13 73.23 74.78 72.52 43,938,000 72.99 72.99
14-10-10 75.59 76.50 72.76 52,146,000 72.91 72.91
14-10-09 77.28 77.76 75.85 32,487,000 75.91 75.91
14-10-08 76.18 77.71 75.10 32,976,000 77.52 77.52
Date Open High Low Vol Cls adjCls
14-10-07 77.05 77.95 76.24 25,317,000 76.29 76.29
14-10-06 77.19 77.89 76.85 25,729,000 77.56 77.56
14-10-03 77.76 78.06 77.26 23,340,000 77.44 77.44
14-10-02 76.57 77.48 75.64 36,488,000 77.08 77.08
14-10-01 78.78 78.82 75.90 55,090,000 76.55 76.55
14-09-30 79.35 79.71 78.60 35,899,000 79.04 79.04
14-09-29 78.12 79.20 77.91 34,031,000 79.00 79.00
14-09-26 77.59 78.84 77.33 28,872,000 78.79 78.79
14-09-25 78.60 78.94 77.13 37,533,000 77.22 77.22
Date Open High Low Vol Cls adjCls
14-09-24 78.10 78.62 77.51 30,680,000 78.54 78.54
14-09-23 76.33 78.63 76.04 36,814,000 78.29 78.29
14-09-22 77.00 77.53 75.95 31,961,000 76.80 76.80
14-09-19 77.40 78.30 76.44 76,671,000 77.91 77.91
14-09-18 76.77 77.33 76.52 23,031,000 77.00 77.00
14-09-17 75.96 77.25 75.57 28,693,000 76.43 76.43
14-09-16 73.52 76.23 73.07 37,742,000 76.08 76.08
14-09-15 77.15 77.25 73.43 49,679,000 74.58 74.58
14-09-12 78.02 78.30 77.10 26,676,800 77.48 77.48
Date Open High Low Vol Cls adjCls
14-09-11 77.13 78.36 77.05 32,219,000 77.92 77.92
14-09-10 76.52 77.95 76.51 29,909,000 77.43 77.43
14-09-09 77.59 78.17 76.20 28,882,000 76.67 76.67
14-09-08 77.26 78.17 77.01 28,183,000 77.89 77.89
14-09-05 76.10 77.38 75.60 29,476,000 77.26 77.26
14-09-04 75.89 76.93 75.53 26,676,000 75.95 75.95
14-09-03 77.14 77.48 75.60 32,389,000 75.83 75.83
14-09-02 75.01 76.70 74.82 34,979,000 76.68 76.68
14-08-29 74.30 74.82 74.01 26,241,000 74.82 74.82
Date Open High Low Vol Cls adjCls
14-08-28 74.00 74.43 73.73 21,947,000 73.86 73.86
14-08-27 75.27 75.49 74.46 36,323,000 74.63 74.63
14-08-26 75.00 75.99 74.73 23,993,000 75.96 75.96
14-08-25 74.94 75.28 74.79 19,734,000 75.02 75.02
14-08-22 74.34 74.73 73.57 20,897,000 74.57 74.57
14-08-21 74.92 75.19 74.41 20,102,000 74.57 74.57
14-08-20 74.97 75.18 74.62 22,917,000 74.81 74.81
14-08-19 74.81 75.58 74.51 26,679,000 75.29 75.29
14-08-18 74.00 74.72 73.96 23,974,000 74.59 74.59
Date Open High Low Vol Cls adjCls
14-08-15 74.32 74.65 73.00 38,846,600 73.63 73.63
14-08-14 73.97 74.38 73.69 22,207,000 74.30 74.30
14-08-13 73.12 74.25 73.05 29,266,000 73.77 73.77
14-08-12 73.09 73.33 72.22 27,419,000 72.83 72.83
14-08-11 73.46 73.91 73.06 24,591,000 73.44 73.44
14-08-08 73.40 73.43 72.56 27,202,000 73.06 73.06
14-08-07 73.00 74.00 72.70 38,141,000 73.17 73.17
14-08-06 72.02 73.72 71.79 30,986,000 72.47 72.47
14-08-05 73.20 73.59 72.18 34,986,000 72.69 72.69
Date Open High Low Vol Cls adjCls
14-08-04 72.36 73.88 72.36 30,777,000 73.51 73.51
14-08-01 72.22 73.22 71.55 43,535,000 72.36 72.36
14-07-31 74.00 74.17 72.44 43,992,000 72.65 72.65
14-07-30 74.21 75.19 74.13 36,853,000 74.68 74.68
14-07-29 74.72 74.92 73.42 41,324,000 73.71 73.71
14-07-28 75.17 75.50 73.85 41,725,000 74.92 74.92
14-07-25 74.99 75.67 74.66 45,917,000 75.19 75.19
14-07-24 75.96 76.74 74.51 124,168,000 74.98 74.98
14-07-23 69.74 71.33 69.61 78,435,000 71.29 71.29
Date Open High Low Vol Cls adjCls
14-07-22 69.76 69.77 68.61 40,398,000 69.27 69.27
14-07-21 68.81 69.96 68.50 49,539,000 69.40 69.40
14-07-18 66.80 68.46 66.16 42,456,000 68.42 68.42
14-07-17 67.03 67.85 66.04 38,188,000 66.41 66.41
14-07-16 67.54 67.94 67.07 29,541,600 67.66 67.66
14-07-15 67.96 68.09 66.26 44,213,200 67.17 67.17
14-07-14 67.13 68.17 66.90 38,537,000 67.90 67.90
14-07-11 65.28 66.59 64.79 39,212,000 66.34 66.34
14-07-10 63.31 65.34 63.05 44,422,000 64.87 64.87
Date Open High Low Vol Cls adjCls
14-07-09 63.41 65.12 63.15 51,432,000 64.97 64.97
14-07-08 65.06 65.56 62.21 68,926,000 62.76 62.76
14-07-07 66.30 66.57 65.12 28,745,000 65.29 65.29
14-07-03 66.86 67.00 65.76 25,203,200 66.29 66.29
14-07-02 68.04 68.30 65.79 41,895,000 66.45 66.45
14-07-01 67.58 68.44 67.39 33,243,000 68.06 68.06
14-06-30 67.46 67.92 67.13 27,102,800 67.29 67.29
14-06-27 67.31 67.70 66.84 46,461,000 67.60 67.60
14-06-26 68.00 68.00 66.90 47,714,000 67.13 67.13
Date Open High Low Vol Cls adjCls
14-06-25 65.58 67.48 65.57 44,308,000 67.44 67.44
14-06-24 65.36 67.17 65.27 57,335,000 65.72 65.72
14-06-23 64.32 65.66 64.22 34,560,000 65.37 65.37
14-06-20 64.46 64.81 63.35 46,466,000 64.50 64.50
14-06-19 65.46 65.58 64.21 34,245,000 64.34 64.34
14-06-18 64.49 65.75 64.05 35,570,000 65.60 65.60
14-06-17 64.10 64.88 63.93 27,715,000 64.40 64.40
14-06-16 64.16 64.88 63.75 31,046,000 64.19 64.19
14-06-13 64.70 64.97 63.83 29,419,000 64.50 64.50
Date Open High Low Vol Cls adjCls
14-06-12 65.85 66.47 64.06 55,730,000 64.29 64.29
14-06-11 65.32 65.80 64.90 44,242,000 65.78 65.78
14-06-10 63.53 65.82 63.50 69,338,000 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 35,996,000 63.08 63.08
Date Open High Low Vol Cls adjCls
14-05-30 63.95 64.17 62.56 45,253,500 63.30 63.30
14-05-29 63.84 64.30 63.51 42,700,000 63.83 63.83
14-05-28 63.39 64.14 62.62 47,795,000 63.51 63.51
14-05-27 61.62 63.51 61.57 55,682,000 63.48 63.48
14-05-23 60.41 61.45 60.15 38,294,000 61.35 61.35
14-05-22 60.94 61.48 60.40 54,200,000 60.52 60.52
14-05-21 58.56 60.50 58.25 58,992,000 60.49 60.49
14-05-20 59.50 60.19 58.18 53,931,000 58.56 58.56
14-05-19 57.89 59.56 57.57 43,034,000 59.21 59.21
Date Open High Low Vol Cls adjCls
14-05-16 58.31 58.45 57.31 47,933,000 58.02 58.02
14-05-15 59.26 59.38 57.52 56,814,000 57.92 57.92
14-05-14 59.53 60.45 58.95 47,429,000 59.23 59.23
14-05-13 59.66 60.89 59.51 48,525,000 59.83 59.83
14-05-12 57.98 59.90 57.98 48,575,000 59.83 59.83
14-05-09 56.85 57.65 56.38 52,584,000 57.24 57.24
14-05-08 57.23 58.82 56.50 61,251,000 56.76 56.76
14-05-07 58.77 59.30 56.26 78,587,000 57.39 57.39
14-05-06 60.98 61.15 58.49 55,901,000 58.53 58.53
Date Open High Low Vol Cls adjCls
14-05-05 59.67 61.35 59.18 46,057,000 61.22 61.22
14-05-02 61.30 61.89 60.18 54,189,000 60.46 60.46
14-05-01 60.43 62.28 60.21 82,429,000 61.15 61.15
14-04-30 57.58 59.85 57.16 76,093,000 59.78 59.78
14-04-29 56.09 58.28 55.84 75,557,000 58.15 58.15
14-04-28 58.05 58.31 54.66 107,758,000 56.14 56.14
14-04-25 59.97 60.01 57.57 92,502,000 57.71 57.71
14-04-24 63.60 63.65 59.77 138,769,000 60.87 60.87
14-04-23 63.45 63.48 61.26 95,908,700 61.36 61.36
Date Open High Low Vol Cls adjCls
14-04-22 62.65 63.44 62.22 60,631,000 63.03 63.03
14-04-21 59.46 61.24 59.15 60,364,000 61.24 61.24
14-04-17 59.30 60.58 58.72 88,040,000 58.94 58.94
14-04-16 59.79 60.19 57.74 78,774,000 59.72 59.72
14-04-15 59.29 59.68 55.88 108,623,000 59.09 59.09
14-04-14 60.09 60.45 57.78 72,325,000 58.89 58.89
14-04-11 57.60 60.31 57.31 91,452,000 58.53 58.53
14-04-10 63.08 63.18 58.68 114,988,000 59.16 59.16
14-04-09 59.63 62.46 59.19 100,215,000 62.41 62.41
Date Open High Low Vol Cls adjCls
14-04-08 57.68 58.71 57.17 78,836,000 58.19 58.19
14-04-07 55.90 58.00 55.44 108,488,000 56.95 56.95
14-04-04 59.94 60.20 56.32 125,214,400 56.75 56.75
14-04-03 62.55 63.17 59.13 83,859,000 59.49 59.49
14-04-02 63.21 63.91 62.21 66,277,000 62.72 62.72
14-04-01 60.46 62.66 60.24 59,291,000 62.62 62.62
14-03-31 60.78 61.52 59.87 53,011,000 60.24 60.24
14-03-28 61.34 61.95 59.34 67,052,000 60.01 60.01
14-03-27 60.51 61.90 57.98 112,650,000 60.97 60.97
Date Open High Low Vol Cls adjCls
14-03-26 64.74 64.95 60.37 97,503,900 60.39 60.39
14-03-25 64.89 66.19 63.78 68,786,000 64.89 64.89
14-03-24 67.19 67.36 63.36 85,696,000 64.10 64.10
14-03-21 67.53 67.92 66.18 59,999,900 67.24 67.24
14-03-20 68.01 68.23 66.82 44,439,000 66.97 66.97
14-03-19 69.17 69.29 67.47 43,981,000 68.24 68.24
14-03-18 68.76 69.60 68.30 40,827,000 69.19 69.19
14-03-17 68.18 68.95 66.62 52,197,000 68.74 68.74
14-03-14 68.49 69.43 67.46 48,227,000 67.72 67.72
Date Open High Low Vol Cls adjCls
14-03-13 71.29 71.35 68.15 57,091,000 68.83 68.83
14-03-12 69.86 71.35 69.00 46,340,500 70.88 70.88
14-03-11 72.50 72.59 69.96 59,408,300 70.10 70.10
14-03-10 70.77 72.15 70.51 59,871,600 72.03 72.03
14-03-07 71.08 71.18 69.47 38,927,000 69.80 69.80
14-03-06 71.88 71.89 70.25 46,026,500 70.84 70.84
14-03-05 69.69 71.97 69.62 74,567,700 71.57 71.57
14-03-04 68.66 68.90 67.62 42,013,500 68.80 68.80
14-03-03 66.96 68.05 66.51 56,824,100 67.41 67.41
Date Open High Low Vol Cls adjCls
14-02-28 69.47 69.88 67.38 66,783,700 68.46 68.46
14-02-27 69.34 70.01 68.87 41,653,700 68.94 68.94
14-02-26 70.19 71.22 68.85 55,322,700 69.26 69.26
14-02-25 70.95 71.00 69.45 52,077,000 69.85 69.85
14-02-24 68.74 71.44 68.54 76,620,300 70.78 70.78
14-02-21 69.69 69.96 68.45 70,932,400 68.59 68.59
14-02-20 67.73 70.11 65.73 130,928,900 69.63 69.63
14-02-19 67.05 69.08 67.00 62,087,100 68.06 68.06
14-02-18 66.94 67.54 66.07 43,809,900 67.30 67.30
Date Open High Low Vol Cls adjCls
14-02-14 67.50 67.58 66.72 36,694,900 67.09 67.09
14-02-13 64.18 67.33 64.05 61,911,700 67.33 67.33
14-02-12 64.92 65.06 64.05 47,282,100 64.45 64.45
14-02-11 63.75 65.00 63.35 45,675,600 64.85 64.85
14-02-10 64.30 64.49 63.47 43,666,100 63.55 63.55
14-02-07 62.27 64.57 62.22 60,704,300 64.32 64.32
14-02-06 61.46 62.78 61.46 42,086,500 62.16 62.16
14-02-05 62.74 63.16 61.27 51,685,100 62.19 62.19
14-02-04 62.05 63.14 61.82 45,985,500 62.75 62.75
Date Open High Low Vol Cls adjCls
14-02-03 63.03 63.77 60.70 74,866,600 61.48 61.48
14-01-31 60.47 63.37 60.17 87,794,600 62.57 62.57
14-01-30 62.12 62.50 60.46 150,178,900 61.08 61.08
14-01-29 54.61 54.95 53.19 92,995,600 53.53 53.53
14-01-28 54.02 55.28 54.00 48,191,200 55.14 55.14
14-01-27 54.73 54.94 51.85 73,924,100 53.55 53.55
14-01-24 56.15 56.42 54.40 55,200,700 54.45 54.45
14-01-23 56.37 56.68 55.69 47,951,800 56.63 56.63
14-01-22 58.85 59.31 57.10 61,352,900 57.51 57.51
Date Open High Low Vol Cls adjCls
14-01-21 56.60 58.58 56.50 48,669,200 58.51 58.51
14-01-17 57.30 57.82 56.07 40,849,200 56.30 56.30
14-01-16 57.26 58.02 56.83 34,541,800 57.19 57.19
14-01-15 57.98 58.57 57.27 33,663,400 57.60 57.60
14-01-14 56.46 57.78 56.10 37,503,600 57.74 57.74
14-01-13 57.91 58.25 55.38 63,010,900 55.91 55.91
14-01-10 57.13 58.30 57.06 42,449,500 57.94 57.94
14-01-09 58.65 58.96 56.65 92,253,300 57.22 57.22
14-01-08 57.60 58.41 57.23 56,682,400 58.23 58.23
Date Open High Low Vol Cls adjCls
14-01-07 57.70 58.55 57.22 77,207,400 57.92 57.92
14-01-06 54.42 57.26 54.05 68,852,600 57.20 57.20
14-01-03 55.02 55.65 54.53 38,246,200 54.56 54.56
14-01-02 54.83 55.22 54.19 43,195,500 54.71 54.71
13-12-31 54.12 54.86 53.91 43,076,200 54.65 54.65
13-12-30 54.93 55.18 53.43 68,307,000 53.71 53.71
13-12-27 57.48 57.68 55.25 60,466,000 55.44 55.44
13-12-26 58.32 58.38 57.37 55,101,000 57.73 57.73
13-12-24 58.27 58.58 56.91 46,617,800 57.96 57.96
Date Open High Low Vol Cls adjCls
13-12-23 55.50 58.32 55.45 98,297,000 57.77 57.77
13-12-20 54.93 55.15 54.23 239,824,000 55.12 55.12
13-12-19 54.33 55.19 53.95 89,753,200 55.05 55.05
13-12-18 54.86 55.89 53.75 76,003,000 55.57 55.57
13-12-17 54.76 55.18 54.24 78,751,000 54.86 54.86
13-12-16 53.25 54.50 52.91 85,119,000 53.81 53.81
13-12-13 51.66 53.50 51.34 82,641,000 53.32 53.32
13-12-12 51.05 52.07 50.66 92,723,000 51.83 51.83
13-12-11 50.55 50.77 49.01 65,776,000 49.38 49.38
Date Open High Low Vol Cls adjCls
13-12-10 48.64 50.77 48.54 68,479,000 50.25 50.25
13-12-09 48.09 48.97 47.74 36,056,000 48.84 48.84
13-12-06 48.98 49.39 47.71 42,938,000 47.94 47.94
13-12-05 48.15 48.70 47.87 43,855,000 48.34 48.34
13-12-04 46.46 48.77 46.26 60,890,000 48.62 48.62
13-12-03 46.75 47.20 46.29 32,086,000 46.73 46.73
13-12-02 46.90 47.54 46.26 50,774,000 47.06 47.06
13-11-29 46.75 47.21 46.50 22,953,900 47.01 47.01
13-11-27 45.97 46.67 45.53 44,993,000 46.49 46.49
Date Open High Low Vol Cls adjCls
13-11-26 44.66 46.17 43.55 82,016,000 45.89 45.89
13-11-25 46.36 46.65 44.04 82,565,000 44.82 44.82
13-11-22 47.04 47.27 45.96 40,545,000 46.23 46.23
13-11-21 46.99 47.46 46.69 34,886,000 46.70 46.70
13-11-20 46.61 47.55 46.31 53,933,000 46.43 46.43
13-11-19 46.26 47.00 45.72 75,602,000 46.36 46.36
13-11-18 48.47 48.84 45.80 85,910,000 45.83 45.83
13-11-15 49.11 49.48 48.71 42,453,000 49.01 49.01
13-11-14 48.70 49.57 48.03 75,117,000 48.99 48.99
Date Open High Low Vol Cls adjCls
13-11-13 46.23 48.74 46.06 79,245,000 48.71 48.71
13-11-12 46.00 47.37 45.83 68,196,000 46.61 46.61
13-11-11 47.04 47.53 45.73 80,910,000 46.20 46.20
13-11-08 47.81 48.65 47.25 70,731,000 47.53 47.53
13-11-07 49.24 49.87 47.30 97,128,000 47.56 47.56
13-11-06 50.26 50.45 48.71 67,889,000 49.12 49.12
13-11-05 47.79 50.18 47.51 76,835,000 50.11 50.11
13-11-04 49.37 49.75 48.02 80,371,000 48.22 48.22
13-11-01 50.85 52.09 49.72 95,033,000 49.75 49.75
Date Open High Low Vol Cls adjCls
13-10-31 47.16 52.00 46.50 248,809,000 50.21 50.21
13-10-30 50.00 50.21 48.75 127,073,000 49.01 49.01
13-10-29 50.73 50.79 49.25 102,143,000 49.40 49.40
13-10-28 51.54 51.70 49.61 73,472,000 50.23 50.23
13-10-25 53.18 53.24 51.88 45,085,000 51.95 51.95
13-10-24 52.38 52.84 51.59 46,775,000 52.45 52.45
13-10-23 51.75 52.25 51.13 57,207,000 51.90 51.90
13-10-22 54.33 54.76 52.20 83,204,000 52.68 52.68
13-10-21 54.68 54.81 53.51 58,235,000 53.85 53.85
Date Open High Low Vol Cls adjCls
13-10-18 54.18 54.83 53.60 88,260,000 54.22 54.22
13-10-17 51.12 52.22 50.95 71,522,000 52.21 52.21
13-10-16 50.04 51.24 49.90 64,678,000 51.14 51.14
13-10-15 49.99 51.00 49.18 81,167,000 49.50 49.50
13-10-14 48.31 49.63 47.91 68,781,000 49.51 49.51
13-10-11 49.18 49.87 48.79 58,428,000 49.11 49.11
13-10-10 47.87 49.68 47.83 99,774,000 49.05 49.05
13-10-09 47.38 47.84 45.26 147,297,000 46.77 46.77
13-10-08 50.60 50.60 47.08 136,081,000 47.14 47.14
Date Open High Low Vol Cls adjCls
13-10-07 50.73 51.29 50.40 57,204,000 50.52 50.52
13-10-04 49.77 51.16 49.57 74,447,000 51.04 51.04
13-10-03 50.47 50.72 49.06 82,045,000 49.18 49.18
13-10-02 50.13 51.10 49.95 62,834,000 50.28 50.28
13-10-01 49.97 51.03 49.45 98,114,000 50.42 50.42
13-09-30 50.14 51.60 49.80 100,095,000 50.23 50.23
13-09-27 50.29 51.28 49.86 81,410,500 51.24 51.24
13-09-26 50.01 50.60 49.50 98,220,100 50.39 50.39
13-09-25 49.23 49.54 48.46 87,879,700 49.46 49.46
Date Open High Low Vol Cls adjCls
13-09-24 48.51 49.66 48.16 136,716,100 48.45 48.45
13-09-23 47.28 47.55 46.29 75,177,000 47.19 47.19
13-09-20 46.32 47.60 45.74 115,508,400 47.49 47.49
13-09-19 45.51 46.05 45.23 63,972,400 45.98 45.98
13-09-18 44.84 45.47 44.40 79,317,000 45.23 45.23
13-09-17 42.50 45.44 42.43 91,934,600 45.07 45.07
13-09-16 44.85 44.94 42.43 70,424,200 42.51 42.51
13-09-13 45.04 45.08 43.93 52,765,300 44.31 44.31
13-09-12 45.53 45.62 44.65 68,072,300 44.75 44.75
Date Open High Low Vol Cls adjCls
13-09-11 43.39 45.09 43.11 72,328,300 45.04 45.04
13-09-10 44.24 44.26 43.23 54,540,300 43.60 43.60
13-09-09 44.36 44.79 43.70 75,794,700 44.04 44.04
13-09-06 43.09 44.61 42.40 117,535,700 43.95 43.95
13-09-05 41.79 42.77 41.77 50,035,400 42.66 42.66
13-09-04 42.01 42.17 41.44 42,581,900 41.78 41.78
13-09-03 41.84 42.16 41.51 48,774,900 41.87 41.87
13-08-30 42.02 42.26 41.06 67,735,100 41.29 41.29
13-08-29 40.89 41.78 40.80 58,303,400 41.28 41.28
Date Open High Low Vol Cls adjCls
13-08-28 39.96 40.85 39.88 57,918,200 40.55 40.55
13-08-27 40.68 41.20 39.42 72,695,100 39.64 39.64
13-08-26 40.90 41.94 40.62 94,162,400 41.34 41.34
13-08-23 39.00 40.63 38.93 86,442,300 40.55 40.55
13-08-22 38.37 38.75 38.34 21,931,200 38.55 38.55
13-08-21 38.38 38.85 38.15 46,116,900 38.32 38.32
13-08-20 38.35 38.58 37.69 57,995,200 38.41 38.41
13-08-19 37.43 38.28 37.14 57,609,600 37.81 37.81
13-08-16 36.97 37.49 36.90 45,840,800 37.08 37.08
Date Open High Low Vol Cls adjCls
13-08-15 36.36 37.07 36.02 56,521,100 36.56 36.56
13-08-14 36.83 37.55 36.62 48,423,900 36.65 36.65
13-08-13 38.24 38.32 36.77 65,379,200 37.02 37.02
13-08-12 38.20 38.50 38.10 31,161,000 38.22 38.22
13-08-09 38.59 38.74 38.01 43,532,300 38.50 38.50
13-08-08 39.13 39.19 38.43 41,301,000 38.54 38.54
13-08-07 38.61 38.94 37.70 68,854,800 38.87 38.87
13-08-06 39.11 39.25 37.94 63,950,800 38.55 38.55
13-08-05 38.43 39.32 38.25 79,994,800 39.19 39.19
Date Open High Low Vol Cls adjCls
13-08-02 37.66 38.49 37.50 73,058,500 38.05 38.05
13-08-01 37.30 38.29 36.92 106,066,500 37.49 37.49
13-07-31 37.96 38.31 36.33 154,828,700 36.80 36.80
13-07-30 35.65 37.96 35.32 173,582,800 37.63 37.63
13-07-29 34.07 35.63 34.01 124,718,800 35.43 35.43
13-07-26 33.77 34.73 33.56 136,028,900 34.01 34.01
13-07-25 33.54 34.88 32.75 365,457,900 34.36 34.36
13-07-24 26.32 26.53 26.05 82,635,600 26.51 26.51
13-07-23 26.10 26.30 25.97 28,221,600 26.13 26.13
Date Open High Low Vol Cls adjCls
13-07-22 25.99 26.13 25.72 27,526,300 26.05 26.05
13-07-19 25.82 26.11 25.60 46,539,700 25.88 25.88
13-07-18 26.75 26.77 26.12 24,806,900 26.18 26.18
13-07-17 26.37 26.78 26.30 21,518,500 26.65 26.65
13-07-16 26.39 26.75 26.01 30,817,600 26.32 26.32
13-07-15 25.93 26.43 25.65 24,234,000 26.28 26.28
13-07-12 25.74 25.93 25.55 16,537,900 25.91 25.91
13-07-11 25.96 26.00 25.45 26,777,400 25.81 25.81
13-07-10 25.58 25.83 25.47 26,721,800 25.80 25.80
Date Open High Low Vol Cls adjCls
13-07-09 25.07 25.49 25.03 30,387,900 25.48 25.48
13-07-08 24.47 25.04 24.42 27,064,600 24.71 24.71
13-07-05 24.65 24.66 24.20 20,229,500 24.37 24.37
13-07-03 24.22 24.71 24.15 10,404,400 24.52 24.52
13-07-02 24.70 24.77 24.30 18,394,100 24.41 24.41
13-07-01 24.97 25.06 24.62 20,582,200 24.81 24.81
13-06-28 24.68 24.98 24.42 96,778,900 24.88 24.88
13-06-27 24.24 24.84 24.21 34,694,100 24.66 24.66
13-06-26 24.51 24.65 23.99 29,890,300 24.16 24.16
Date Open High Low Vol Cls adjCls
13-06-25 24.14 24.43 24.04 24,713,200 24.25 24.25
13-06-24 23.95 24.11 23.38 40,626,000 23.94 23.94
13-06-21 24.59 24.70 24.05 45,833,900 24.53 24.53
13-06-20 24.28 24.75 23.65 42,765,600 23.90 23.90
13-06-19 24.20 25.19 24.10 31,790,600 24.31 24.31
13-06-18 24.09 24.69 24.08 36,709,100 24.21 24.21
13-06-17 23.91 24.25 23.75 33,664,500 24.02 24.02
13-06-14 23.56 23.89 23.26 30,677,100 23.63 23.63
13-06-13 23.72 23.83 23.27 31,189,300 23.73 23.73
Date Open High Low Vol Cls adjCls
13-06-12 24.16 24.26 23.58 26,445,800 23.77 23.77
13-06-11 24.03 24.35 24.00 29,885,900 24.03 24.03
13-06-10 24.06 24.60 23.99 58,393,000 24.33 24.33
13-06-07 23.03 23.40 22.86 38,699,200 23.29 23.29
13-06-06 22.99 23.09 22.67 31,260,700 22.97 22.97
13-06-05 23.35 23.71 22.79 53,819,700 22.90 22.90
13-06-04 23.89 23.93 23.32 34,760,800 23.52 23.52
13-06-03 24.27 24.32 23.71 35,733,800 23.85 23.85
13-05-31 24.63 24.95 24.27 35,925,000 24.35 24.35
Date Open High Low Vol Cls adjCls
13-05-30 24.13 24.78 23.93 60,733,200 24.55 24.55
13-05-29 23.79 23.81 23.26 64,237,800 23.32 23.32
13-05-28 24.54 24.54 23.92 50,079,700 24.10 24.10
13-05-24 24.97 24.97 24.08 58,727,900 24.31 24.31
13-05-23 24.80 25.53 24.77 37,663,100 25.06 25.06
13-05-22 25.65 25.85 24.92 45,314,500 25.16 25.16
13-05-21 25.87 26.08 25.59 26,261,300 25.66 25.66
13-05-20 26.18 26.19 25.69 42,402,900 25.76 25.76
13-05-17 26.40 26.60 26.20 29,462,700 26.25 26.25
Date Open High Low Vol Cls adjCls
13-05-16 26.48 26.55 25.90 35,499,100 26.13 26.13
13-05-15 26.92 26.99 26.40 30,299,800 26.60 26.60
13-05-14 26.89 27.28 26.82 24,930,300 27.07 27.07
13-05-13 26.60 27.33 26.53 29,068,800 26.82 26.82
13-05-10 27.14 27.30 26.57 30,847,100 26.68 26.68
13-05-09 27.08 27.55 26.85 33,457,200 27.04 27.04
13-05-08 26.88 27.30 26.65 34,654,900 27.12 27.12
13-05-07 27.55 27.85 26.85 41,259,100 26.89 26.89
13-05-06 28.33 28.46 27.48 43,939,400 27.57 27.57
Date Open High Low Vol Cls adjCls
13-05-03 29.04 29.07 28.15 58,506,400 28.31 28.31
13-05-02 28.01 29.02 27.98 104,257,000 28.97 28.97
13-05-01 27.85 27.92 27.31 64,567,600 27.43 27.43
13-04-30 27.13 27.85 27.01 36,245,700 27.77 27.77
13-04-29 27.16 27.41 26.86 29,201,100 26.98 26.98
13-04-26 26.60 27.62 26.60 33,018,000 26.85 26.85
13-04-25 26.07 26.40 26.00 17,150,000 26.14 26.14
13-04-24 25.93 26.40 25.80 19,729,900 26.11 26.11
13-04-23 26.22 26.33 25.77 25,191,500 25.98 25.98
Date Open High Low Vol Cls adjCls
13-04-22 25.81 26.36 25.70 25,687,600 25.97 25.97
13-04-19 25.62 25.96 25.33 20,380,900 25.73 25.73
13-04-18 26.82 26.82 25.15 39,059,000 25.69 25.69
13-04-17 26.65 27.20 26.39 26,440,600 26.63 26.63
13-04-16 26.81 27.11 26.40 27,365,900 26.92 26.92
13-04-15 27.16 27.48 26.36 30,275,400 26.52 26.52
13-04-12 28.00 28.00 27.24 28,697,400 27.40 27.40
13-04-11 27.48 28.10 27.25 33,368,500 28.02 28.02
13-04-10 27.01 27.84 26.90 45,949,400 27.57 27.57
Date Open High Low Vol Cls adjCls
13-04-09 26.58 26.89 26.42 21,311,100 26.59 26.59
13-04-08 27.19 27.20 26.63 27,256,000 26.85 26.85
13-04-05 26.86 27.80 26.61 64,566,600 27.39 27.39
13-04-04 26.62 27.23 26.11 82,016,800 27.07 27.07
13-04-03 25.83 26.39 25.70 48,195,200 26.25 26.25
13-04-02 25.77 26.12 25.30 35,153,300 25.42 25.42
13-04-01 25.63 25.89 25.28 22,249,300 25.53 25.53
13-03-28 26.09 26.17 25.52 28,585,700 25.58 25.58
13-03-27 25.00 26.28 24.72 52,297,400 26.09 26.09
Date Open High Low Vol Cls adjCls
13-03-26 25.08 25.48 25.03 26,957,200 25.21 25.21
13-03-25 25.75 25.80 25.08 39,199,000 25.13 25.13
13-03-22 25.80 26.01 25.63 18,456,300 25.73 25.73
13-03-21 25.66 26.11 25.56 24,336,100 25.74 25.74
13-03-20 26.68 26.69 25.78 44,006,500 25.86 25.86
13-03-19 26.53 26.90 26.21 25,254,200 26.55 26.55
13-03-18 26.37 26.79 25.78 26,653,700 26.49 26.49
13-03-15 27.03 27.06 26.56 31,597,400 26.65 26.65
13-03-14 27.10 27.43 26.83 27,646,400 27.04 27.04
Date Open High Low Vol Cls adjCls
13-03-13 27.62 27.65 26.92 39,619,500 27.08 27.08
13-03-12 28.10 28.32 27.60 27,569,600 27.83 27.83
13-03-11 28.01 28.64 27.83 35,642,100 28.14 28.14
13-03-08 28.43 28.47 27.73 44,198,900 27.96 27.96
13-03-07 27.57 28.68 27.47 74,540,200 28.58 28.58
13-03-06 28.10 28.13 27.35 33,532,600 27.45 27.45
13-03-05 27.88 28.18 27.21 40,622,200 27.52 27.52
13-03-04 27.76 28.06 27.44 32,400,700 27.72 27.72
13-03-01 27.05 28.12 26.81 54,064,800 27.78 27.78
Date Open High Low Vol Cls adjCls
13-02-28 26.84 27.30 26.34 83,027,800 27.25 27.25
13-02-27 27.34 27.34 26.63 44,319,700 26.87 26.87
13-02-26 27.36 27.46 26.70 31,611,700 27.39 27.39
13-02-25 27.16 27.64 27.15 34,652,000 27.27 27.27
13-02-22 27.62 27.63 26.82 36,350,200 27.13 27.13
13-02-21 28.28 28.55 27.15 49,642,300 27.28 27.28
13-02-20 28.92 29.05 28.33 42,098,200 28.46 28.46
13-02-19 28.23 29.08 28.12 49,396,400 28.93 28.93
13-02-15 28.52 28.75 28.09 33,109,300 28.32 28.32
Date Open High Low Vol Cls adjCls
13-02-14 28.02 28.63 28.01 35,615,800 28.50 28.50
13-02-13 27.36 28.32 27.31 50,164,000 27.91 27.91
13-02-12 27.67 28.16 27.10 93,498,700 27.37 27.37
13-02-11 28.61 28.68 28.04 37,361,800 28.26 28.26
13-02-08 28.89 29.17 28.51 37,708,800 28.55 28.55
13-02-07 29.11 29.15 28.27 34,540,100 28.65 28.65
13-02-06 28.74 29.29 28.66 38,375,900 29.05 29.05
13-02-05 28.26 28.96 28.04 47,948,200 28.64 28.64
13-02-04 29.06 29.20 28.01 92,362,200 28.11 28.11
Date Open High Low Vol Cls adjCls
13-02-01 31.01 31.02 29.63 85,856,700 29.73 29.73
13-01-31 29.15 31.47 28.74 190,744,900 30.98 30.98
13-01-30 30.98 31.49 30.88 87,682,100 31.24 31.24
13-01-29 32.00 32.07 30.71 72,976,500 30.79 30.79
13-01-28 31.88 32.51 31.81 59,682,500 32.47 32.47
13-01-25 31.41 31.93 31.13 54,363,600 31.54 31.54
13-01-24 31.27 31.49 30.81 43,845,100 31.08 31.08
13-01-23 31.10 31.50 30.80 48,899,800 30.82 30.82
13-01-22 29.75 30.89 29.74 55,243,300 30.73 30.73
Date Open High Low Vol Cls adjCls
13-01-18 30.31 30.44 29.27 49,631,500 29.66 29.66
13-01-17 30.08 30.42 30.03 40,256,700 30.14 30.14
13-01-16 30.21 30.35 29.53 75,332,700 29.85 29.85
13-01-15 30.64 31.71 29.88 173,242,600 30.10 30.10
13-01-14 32.08 32.21 30.62 98,892,800 30.95 30.95
13-01-11 31.28 31.96 31.10 89,598,000 31.72 31.72
13-01-10 30.60 31.45 30.28 95,316,400 31.30 31.30
13-01-09 29.67 30.60 29.49 104,787,700 30.59 30.59
13-01-08 29.51 29.60 28.86 45,871,300 29.06 29.06
Date Open High Low Vol Cls adjCls
13-01-07 28.69 29.79 28.65 83,781,800 29.42 29.42
13-01-04 28.01 28.93 27.83 72,715,400 28.76 28.76
13-01-03 27.88 28.47 27.59 63,140,600 27.77 27.77
13-01-02 27.44 28.18 27.42 69,846,400 28.00 28.00
12-12-31 26.20 26.99 26.11 60,374,500 26.62 26.62
12-12-28 25.48 26.11 25.15 56,574,800 25.91 25.91
12-12-27 26.55 26.80 25.52 43,481,700 26.05 26.05
12-12-26 27.03 27.18 26.38 33,175,400 26.51 26.51
12-12-24 26.50 26.96 26.20 28,230,100 26.93 26.93
Date Open High Low Vol Cls adjCls
12-12-21 26.66 27.01 26.12 54,555,200 26.26 26.26
12-12-20 27.49 27.60 27.13 35,574,800 27.36 27.36
12-12-19 27.83 28.22 26.95 61,390,300 27.41 27.41
12-12-18 26.96 27.91 26.90 60,512,900 27.71 27.71
12-12-17 26.77 27.00 26.32 57,742,500 26.75 26.75
12-12-14 28.18 28.33 26.76 91,631,600 26.81 26.81
12-12-13 27.59 28.75 27.43 81,051,600 28.24 28.24
12-12-12 28.00 28.14 27.37 46,704,200 27.58 27.58
12-12-11 28.07 28.24 27.66 77,099,100 27.98 27.98
Date Open High Low Vol Cls adjCls
12-12-10 27.17 28.17 27.10 50,608,500 27.84 27.84
12-12-07 27.07 27.78 26.84 51,751,900 27.49 27.49
12-12-06 27.68 27.75 26.82 46,001,500 26.97 26.97
12-12-05 27.75 27.90 27.26 58,976,300 27.71 27.71
12-12-04 27.06 27.76 26.68 72,869,200 27.46 27.46
12-12-03 28.00 28.88 26.98 123,526,100 27.04 27.04
12-11-30 27.26 28.00 26.76 127,049,600 28.00 28.00
12-11-29 26.50 27.52 26.16 88,759,700 27.32 27.32
12-11-28 25.94 26.49 25.75 49,205,600 26.36 26.36
Date Open High Low Vol Cls adjCls
12-11-27 26.04 26.50 25.46 85,760,600 26.15 26.15
12-11-26 24.94 26.09 24.81 123,865,000 25.94 25.94
12-11-23 24.58 24.68 23.88 29,520,900 24.00 24.00
12-11-21 23.22 24.53 23.05 89,862,400 24.32 24.32
12-11-20 22.73 23.90 22.70 46,655,300 23.10 23.10
12-11-19 23.96 24.12 22.82 85,021,300 22.92 22.92
12-11-16 22.25 23.93 22.18 107,182,200 23.56 23.56
12-11-15 22.34 22.50 21.65 78,857,700 22.17 22.17
12-11-14 20.10 22.50 19.93 229,751,000 22.36 22.36
Date Open High Low Vol Cls adjCls
12-11-13 19.61 20.11 19.56 71,775,100 19.86 19.86
12-11-12 19.15 20.17 18.87 67,349,200 20.07 20.07
12-11-09 19.96 20.00 19.13 42,295,500 19.21 19.21
12-11-08 20.52 20.73 19.98 34,254,600 19.99 19.99
12-11-07 20.85 20.95 20.37 33,396,800 20.47 20.47
12-11-06 21.24 21.37 20.99 29,062,700 21.17 21.17
12-11-05 21.10 21.48 20.92 31,806,700 21.25 21.25
12-11-02 21.26 21.69 21.07 38,344,400 21.18 21.18
12-11-01 21.08 21.44 21.01 37,713,900 21.21 21.21
Date Open High Low Vol Cls adjCls
12-10-31 20.82 21.50 20.73 99,378,200 21.11 21.11
12-10-26 22.40 22.88 21.88 73,175,800 21.94 21.94
12-10-25 23.29 23.31 22.47 76,142,000 22.56 22.56
12-10-24 24.13 24.25 22.85 228,949,900 23.23 23.23
12-10-23 19.25 19.80 19.10 78,381,200 19.50 19.50
12-10-22 19.20 19.43 19.05 32,447,300 19.32 19.32
12-10-19 19.00 19.06 18.80 34,835,000 19.00 19.00
12-10-18 19.70 19.79 18.89 52,157,400 18.98 18.98
12-10-17 19.50 20.48 19.37 44,074,500 19.88 19.88
Date Open High Low Vol Cls adjCls
12-10-16 19.68 19.69 19.30 21,834,700 19.48 19.48
12-10-15 19.68 19.88 19.49 20,189,700 19.52 19.52
12-10-12 19.75 19.80 19.48 18,809,400 19.52 19.52
12-10-11 19.88 19.96 19.61 21,817,300 19.75 19.75
12-10-10 19.93 19.94 19.45 39,321,800 19.64 19.64
12-10-09 20.39 20.55 19.97 27,161,800 20.23 20.23
12-10-08 20.40 20.75 20.16 32,236,700 20.40 20.40
12-10-05 21.49 21.63 20.88 40,529,300 20.91 20.91
12-10-04 22.32 22.40 21.41 46,892,100 21.95 21.95
Date Open High Low Vol Cls adjCls
12-10-03 22.30 22.49 21.80 32,000,100 21.83 21.83
12-10-02 22.08 22.49 21.82 29,341,400 22.27 22.27
12-10-01 22.08 22.59 21.73 51,262,700 21.99 21.99
12-09-28 20.57 21.95 20.50 65,486,000 21.66 21.66
12-09-27 20.99 21.00 20.16 30,215,900 20.32 20.32
12-09-26 20.15 20.78 19.80 38,271,900 20.62 20.62
12-09-25 21.20 21.21 20.22 46,291,700 20.28 20.28
12-09-24 21.78 21.98 20.36 79,106,500 20.79 20.79
12-09-21 22.97 23.24 22.60 51,218,100 22.86 22.86
Date Open High Low Vol Cls adjCls
12-09-20 23.02 23.24 22.54 57,248,900 22.59 22.59
12-09-19 21.99 23.37 21.77 78,782,800 23.29 23.29
12-09-18 21.60 21.98 21.37 36,760,500 21.87 21.87
12-09-17 22.67 22.75 21.50 50,667,600 21.52 21.52
12-09-14 21.13 22.08 20.90 72,819,800 22.00 22.00
12-09-13 20.96 21.48 20.61 65,041,600 20.71 20.71
12-09-12 20.76 21.16 20.28 121,584,000 20.93 20.93
12-09-11 18.92 19.58 18.85 50,508,200 19.43 19.43
12-09-10 19.06 19.20 18.55 24,797,800 18.81 18.81
Date Open High Low Vol Cls adjCls
12-09-07 19.10 19.42 18.78 36,371,700 18.98 18.98
12-09-06 18.74 19.26 18.72 46,066,500 18.96 18.96
12-09-05 18.27 18.75 18.18 60,781,800 18.58 18.58
12-09-04 18.08 18.27 17.55 46,622,400 17.73 17.73
12-08-31 18.68 18.70 18.03 58,764,200 18.06 18.06
12-08-30 19.27 19.45 19.06 30,647,500 19.09 19.09
12-08-29 19.32 19.38 19.07 16,124,700 19.10 19.10
12-08-28 19.10 19.38 18.95 25,417,000 19.34 19.34
12-08-27 19.49 19.53 19.10 20,704,000 19.15 19.15
Date Open High Low Vol Cls adjCls
12-08-24 19.52 19.68 19.25 29,622,200 19.41 19.41
12-08-23 19.50 19.73 19.36 32,813,700 19.44 19.44
12-08-22 19.36 19.53 18.96 49,892,200 19.44 19.44
12-08-21 19.58 19.98 19.09 70,640,600 19.16 19.16
12-08-20 19.05 20.13 18.75 101,186,600 20.01 20.01
12-08-17 20.01 20.08 19.00 129,293,400 19.05 19.05
12-08-16 20.44 20.48 19.69 157,565,300 19.87 19.87
12-08-15 20.64 21.41 20.40 47,861,100 21.20 21.20
12-08-14 21.41 21.60 20.25 39,308,800 20.38 20.38
Date Open High Low Vol Cls adjCls
12-08-13 22.15 22.45 21.40 24,973,100 21.60 21.60
12-08-10 21.41 21.82 21.13 25,794,700 21.81 21.81
12-08-09 20.75 21.17 20.61 15,610,700 21.01 21.01
12-08-08 20.71 21.15 20.22 29,537,400 20.72 20.72
12-08-07 22.20 22.45 20.50 36,782,900 20.72 20.72
12-08-06 21.39 22.15 21.30 27,778,900 21.92 21.92
12-08-03 20.36 22.16 19.90 80,647,000 21.09 21.09
12-08-02 20.77 20.84 19.82 56,374,500 20.04 20.04
12-08-01 21.50 21.58 20.84 44,604,400 20.88 20.88
Date Open High Low Vol Cls adjCls
12-07-31 23.37 23.37 21.61 56,179,400 21.71 21.71
12-07-30 24.00 24.04 23.03 29,285,900 23.15 23.15
12-07-27 23.19 24.54 22.28 123,102,300 23.71 23.71
12-07-26 27.75 28.23 26.73 64,597,400 26.85 26.85
12-07-25 28.39 29.49 28.08 17,230,200 29.34 29.34
12-07-24 28.82 29.45 28.10 11,539,800 28.45 28.45
12-07-23 28.12 29.00 28.01 12,390,700 28.75 28.75
12-07-20 29.00 29.47 28.72 11,869,100 28.76 28.76
12-07-19 29.41 29.50 28.63 13,685,100 29.00 29.00
Date Open High Low Vol Cls adjCls
12-07-18 28.31 29.29 28.15 16,841,800 29.11 29.11
12-07-17 28.48 28.59 27.15 30,438,600 28.09 28.09
12-07-16 30.50 30.50 28.21 24,672,100 28.25 28.25
12-07-13 31.04 31.07 30.56 8,108,300 30.72 30.72
12-07-12 30.70 31.40 30.60 11,300,700 30.81 30.81
12-07-11 31.48 31.56 30.55 13,030,300 30.97 30.97
12-07-10 32.43 32.48 31.16 14,269,500 31.47 31.47
12-07-09 32.10 32.88 31.99 17,785,200 32.17 32.17
12-07-06 31.44 31.90 31.26 10,945,600 31.73 31.73
Date Open High Low Vol Cls adjCls
12-07-05 31.32 31.63 31.02 10,032,100 31.47 31.47
12-07-03 30.91 31.44 30.80 8,763,600 31.20 31.20
12-07-02 31.25 31.73 30.55 14,122,000 30.77 30.77
12-06-29 31.92 31.99 30.76 19,526,900 31.10 31.10
12-06-28 31.96 32.19 30.90 17,713,300 31.36 31.36
12-06-27 32.46 32.90 31.90 28,568,000 32.23 32.23
12-06-26 32.69 33.44 32.50 24,858,700 33.10 33.10
12-06-25 32.86 33.02 31.55 24,352,900 32.06 32.06
12-06-22 32.41 33.45 32.06 74,834,000 33.05 33.05
Date Open High Low Vol Cls adjCls
12-06-21 31.67 32.50 31.51 21,875,300 31.84 31.84
12-06-20 31.92 31.93 31.15 15,553,600 31.60 31.60
12-06-19 31.54 32.18 30.70 30,849,000 31.91 31.91
12-06-18 29.96 32.08 29.41 42,978,900 31.41 31.41
12-06-15 28.51 30.10 28.35 43,563,800 30.01 30.01
12-06-14 27.65 28.32 27.38 16,855,000 28.29 28.29
12-06-13 27.66 28.10 27.10 17,102,800 27.27 27.27
12-06-12 27.48 27.77 26.96 15,816,800 27.40 27.40
12-06-11 27.18 28.07 26.84 28,219,600 27.01 27.01
Date Open High Low Vol Cls adjCls
12-06-08 26.55 27.76 26.44 38,034,000 27.10 27.10
12-06-07 27.00 27.35 26.15 26,159,500 26.31 26.31
12-06-06 26.07 27.17 25.52 61,489,200 26.81 26.81
12-06-05 26.70 27.76 25.75 42,473,400 25.87 25.87
12-06-04 27.20 27.65 26.44 35,230,300 26.90 26.90
12-06-01 28.89 29.15 27.39 41,855,500 27.72 27.72
12-05-31 28.55 29.67 26.83 111,639,200 29.60 29.60
12-05-30 28.70 29.55 27.86 57,267,900 28.19 28.19
12-05-29 31.48 31.69 28.65 78,063,400 28.84 28.84
Date Open High Low Vol Cls adjCls
12-05-25 32.90 32.95 31.11 37,149,800 31.91 31.91
12-05-24 32.95 33.21 31.77 50,237,200 33.03 33.03
12-05-23 31.37 32.50 31.36 73,600,000 32.00 32.00
12-05-22 32.61 33.59 30.94 101,786,600 31.00 31.00
12-05-21 36.53 36.66 33.00 168,192,700 34.03 34.03
12-05-18 42.05 45.00 38.00 573,576,400 38.23 38.23