Alphabet Inc. (GOOGL)

849.27
0.00 (0.00%)
Exchange
NMS

Alphabet Inc. (GOOGL) Historicals

Date Open High Low Vol Cls adjCls
17-02-21 847.99 852.20 846.55 1,260,300 849.27 849.27
17-02-17 841.31 846.94 839.78 1,459,100 846.55 846.55
17-02-16 838.50 842.69 837.26 1,004,100 842.17 842.17
17-02-15 838.81 841.77 836.22 1,353,000 837.32 837.32
17-02-14 839.77 842.00 835.83 1,296,300 840.03 840.03
17-02-13 837.70 841.74 836.25 1,294,300 838.96 838.96
17-02-10 832.95 837.15 830.51 1,412,800 834.85 834.85
17-02-09 831.73 831.98 826.50 1,192,000 830.06 830.06
17-02-08 830.53 834.25 825.11 1,300,600 829.88 829.88
Date Open High Low Vol Cls adjCls
17-02-07 825.50 831.92 823.29 1,664,800 829.23 829.23
17-02-06 820.92 822.39 814.29 1,341,400 821.62 821.62
17-02-03 823.13 826.13 819.35 1,524,400 820.13 820.13
17-02-02 815.00 824.56 812.05 1,684,000 818.26 818.26
17-02-01 824.00 824.00 812.25 2,244,300 815.24 815.24
17-01-31 819.50 823.07 813.40 2,015,400 820.19 820.19
17-01-30 837.06 837.23 821.03 3,512,000 823.83 823.83
17-01-27 859.00 867.00 841.90 3,749,600 845.03 845.03
17-01-26 859.05 861.00 850.52 3,076,800 856.98 856.98
Date Open High Low Vol Cls adjCls
17-01-25 853.55 858.79 849.74 1,655,400 858.45 858.45
17-01-24 846.98 851.52 842.28 1,686,200 849.53 849.53
17-01-23 831.61 845.54 828.70 2,453,600 844.43 844.43
17-01-20 829.09 829.24 824.60 1,277,300 828.17 828.17
17-01-19 829.00 833.00 823.96 1,068,500 824.37 824.37
17-01-18 829.80 829.81 824.08 1,026,000 829.02 829.02
17-01-17 830.00 830.18 823.20 1,439,700 827.46 827.46
17-01-13 831.00 834.65 829.52 1,288,000 830.94 830.94
17-01-12 828.38 830.38 821.01 1,349,500 829.53 829.53
Date Open High Low Vol Cls adjCls
17-01-11 826.62 829.90 821.47 1,320,200 829.86 829.86
17-01-10 827.07 829.41 823.14 1,194,500 826.01 826.01
17-01-09 826.37 830.43 821.62 1,406,800 827.18 827.18
17-01-06 814.99 828.96 811.50 2,009,600 825.21 825.21
17-01-05 807.50 813.74 805.92 1,326,600 813.02 813.02
17-01-04 809.89 813.43 804.11 1,505,200 807.77 807.77
17-01-03 800.62 811.44 796.89 1,956,200 808.01 808.01
16-12-30 803.21 803.29 789.62 1,728,300 792.45 792.45
16-12-29 802.33 805.75 798.14 1,056,500 802.88 802.88
Date Open High Low Vol Cls adjCls
16-12-28 813.33 813.33 802.44 1,199,700 804.57 804.57
16-12-27 808.68 816.00 805.80 974,400 809.93 809.93
16-12-23 808.01 810.97 805.11 764,100 807.80 807.80
16-12-22 809.10 811.07 806.03 1,131,600 809.68 809.68
16-12-21 815.72 815.72 805.10 1,454,500 812.20 812.20
16-12-20 813.37 816.49 811.00 1,270,200 815.20 815.20
16-12-19 809.28 816.22 804.50 1,259,600 812.50 812.50
16-12-16 818.31 819.20 808.12 2,589,100 809.84 809.84
16-12-15 817.36 823.00 812.00 1,768,500 815.65 815.65
Date Open High Low Vol Cls adjCls
16-12-14 815.92 824.26 812.78 1,769,700 817.89 817.89
16-12-13 812.39 824.30 811.94 2,103,300 815.34 815.34
16-12-12 804.82 811.35 804.53 1,627,300 807.90 807.90
16-12-09 799.30 809.95 798.05 1,894,000 809.45 809.45
16-12-08 792.95 799.00 787.91 1,608,300 795.17 795.17
16-12-07 779.95 792.00 773.53 2,018,300 791.47 791.47
16-12-06 780.19 785.28 773.32 1,729,800 776.18 776.18
16-12-05 770.00 780.00 766.97 1,682,700 778.22 778.22
16-12-02 761.90 770.50 759.00 1,692,600 764.46 764.46
Date Open High Low Vol Cls adjCls
16-12-01 778.55 778.60 753.36 2,861,300 764.33 764.33
16-11-30 789.10 791.51 773.15 2,260,100 775.88 775.88
16-11-29 788.38 796.44 785.34 1,558,500 789.44 789.44
16-11-28 778.35 799.74 778.10 2,568,800 785.79 785.79
16-11-25 782.61 782.90 778.19 612,100 780.23 780.23
16-11-23 789.52 789.52 772.65 1,310,500 779.00 779.00
16-11-22 788.99 793.77 783.74 1,391,200 785.00 785.00
16-11-21 778.10 786.55 776.30 1,626,400 784.80 784.80
16-11-18 787.17 791.29 775.35 1,795,900 775.97 775.97
Date Open High Low Vol Cls adjCls
16-11-17 782.50 788.90 779.85 1,529,300 786.16 786.16
16-11-16 770.42 783.50 766.33 1,794,300 779.98 779.98
16-11-15 765.47 780.24 765.22 2,935,000 775.16 775.16
16-11-14 771.76 771.78 743.59 3,672,000 753.22 753.22
16-11-11 776.81 777.29 765.54 3,587,700 771.75 771.75
16-11-10 810.00 810.06 768.23 5,908,200 780.29 780.29
16-11-09 801.83 811.71 792.04 3,095,000 805.59 805.59
16-11-08 802.03 816.04 799.62 1,754,700 811.98 811.98
16-11-07 794.95 805.00 792.90 1,992,600 802.03 802.03
Date Open High Low Vol Cls adjCls
16-11-04 771.30 788.48 771.00 1,970,600 781.10 781.10
16-11-03 784.50 790.00 778.63 2,175,200 782.19 782.19
16-11-02 806.76 806.76 785.00 2,350,700 788.42 788.42
16-11-01 810.87 813.96 798.26 2,355,900 805.48 805.48
16-10-31 822.43 822.63 808.00 2,242,700 809.90 809.90
16-10-28 829.94 839.00 817.00 4,354,900 819.56 819.56
16-10-27 823.01 826.58 814.61 2,973,500 817.35 817.35
16-10-26 827.12 827.71 816.35 1,794,900 822.10 822.10
16-10-25 838.50 838.50 825.30 1,890,700 828.55 828.55
Date Open High Low Vol Cls adjCls
16-10-24 830.09 837.94 829.04 1,447,600 835.74 835.74
16-10-21 820.00 824.29 818.31 1,615,800 824.06 824.06
16-10-20 827.56 828.47 820.55 1,393,900 821.63 821.63
16-10-19 822.88 829.80 822.88 1,500,100 826.84 826.84
16-10-18 814.21 828.81 813.33 2,289,300 821.49 821.49
16-10-17 805.99 813.49 803.83 1,056,400 806.84 806.84
16-10-14 807.45 810.09 802.32 1,111,900 804.60 804.60
16-10-13 806.07 806.56 798.62 1,369,000 804.08 804.08
16-10-12 811.96 814.50 808.55 907,900 811.77 811.77
Date Open High Low Vol Cls adjCls
16-10-11 814.17 819.86 807.37 1,721,600 809.57 809.57
16-10-10 803.93 817.38 802.24 1,496,100 814.17 814.17
16-10-07 805.93 805.94 796.82 1,163,100 800.71 800.71
16-10-06 804.08 806.95 800.51 1,099,900 803.08 803.08
16-10-05 806.00 808.50 800.71 1,213,800 801.23 801.23
16-10-04 805.00 806.50 799.67 1,258,700 802.79 802.79
16-10-03 802.55 803.54 796.23 1,489,200 800.38 800.38
16-09-30 803.60 808.09 801.50 1,660,200 804.06 804.06
16-09-29 807.23 813.91 800.86 1,350,000 802.64 802.64
Date Open High Low Vol Cls adjCls
16-09-28 804.08 810.25 802.78 1,470,300 810.06 810.06
16-09-27 801.83 813.49 801.83 1,367,300 810.73 810.73
16-09-26 809.82 810.08 800.45 1,472,700 802.65 802.65
16-09-23 815.14 817.00 812.73 1,411,700 814.96 814.96
16-09-22 810.00 819.06 807.71 1,759,300 815.95 815.95
16-09-21 801.26 805.91 796.03 1,348,500 805.03 805.03
16-09-20 800.00 802.75 798.26 1,049,200 799.78 799.78
16-09-19 801.11 803.99 793.56 1,149,500 795.39 795.39
16-09-16 799.02 799.02 793.62 2,130,600 797.97 797.97
Date Open High Low Vol Cls adjCls
16-09-15 790.01 803.65 788.66 1,557,200 801.23 801.23
16-09-14 787.53 796.33 787.53 1,292,100 790.46 790.46
16-09-13 794.01 795.79 784.33 1,809,000 788.72 788.72
16-09-12 784.52 800.17 783.50 1,863,700 798.82 798.82
16-09-09 798.77 801.75 788.05 1,887,600 788.48 788.48
16-09-08 805.22 808.42 801.01 1,177,700 802.84 802.84
16-09-07 807.93 810.60 803.72 1,145,300 807.99 807.99
16-09-06 798.39 810.89 795.43 1,989,500 808.02 808.02
16-09-02 795.27 797.10 793.26 1,349,900 796.87 796.87
Date Open High Low Vol Cls adjCls
16-09-01 791.98 792.89 786.33 1,303,500 791.40 791.40
16-08-31 789.60 791.57 787.20 1,071,400 789.85 789.85
16-08-30 792.88 798.00 789.47 1,167,400 791.92 791.92
16-08-29 793.05 798.52 790.32 773,700 795.82 795.82
16-08-26 792.49 799.40 789.41 1,248,900 793.22 793.22
16-08-25 792.00 794.72 787.23 1,202,700 791.30 791.30
16-08-24 796.86 798.46 790.76 1,283,600 793.60 793.60
16-08-23 800.48 801.00 795.99 917,500 796.59 796.59
16-08-22 798.51 799.30 794.33 852,800 796.95 796.95
Date Open High Low Vol Cls adjCls
16-08-19 799.79 801.23 796.88 1,120,800 799.65 799.65
16-08-18 805.36 808.00 801.63 864,600 802.75 802.75
16-08-17 800.00 805.63 796.30 1,066,100 805.42 805.42
16-08-16 803.50 804.26 797.00 1,057,900 801.19 801.19
16-08-15 807.21 811.36 804.03 929,800 805.96 805.96
16-08-12 805.09 807.19 803.64 897,300 807.05 807.05
16-08-11 810.47 813.88 806.00 1,282,300 808.20 808.20
16-08-10 807.05 810.88 806.49 918,500 808.49 808.49
16-08-09 804.49 813.33 804.06 1,607,700 807.48 807.48
Date Open High Low Vol Cls adjCls
16-08-08 806.00 807.60 801.69 1,221,300 805.23 805.23
16-08-05 800.11 807.22 797.81 1,807,300 806.93 806.93
16-08-04 798.24 800.20 793.92 1,076,000 797.25 797.25
16-08-03 796.47 799.54 793.02 1,460,300 798.92 798.92
16-08-02 797.33 802.32 794.53 1,996,400 800.12 800.12
16-08-01 786.67 807.49 785.04 3,029,700 800.94 800.94
16-07-29 797.71 803.94 790.00 5,090,500 791.34 791.34
16-07-28 768.84 768.97 759.09 3,673,200 765.84 765.84
16-07-27 758.97 764.45 755.93 1,608,600 761.97 761.97
Date Open High Low Vol Cls adjCls
16-07-26 757.52 759.26 752.75 1,189,600 757.65 757.65
16-07-25 757.68 759.82 754.07 1,073,300 757.52 757.52
16-07-22 757.32 759.45 752.66 1,046,000 759.28 759.28
16-07-21 757.00 758.15 751.52 953,100 754.41 754.41
16-07-20 754.05 760.64 754.05 1,125,100 757.08 757.08
16-07-19 749.87 756.59 748.49 1,521,800 753.41 753.41
16-07-18 737.91 755.14 736.51 1,934,900 753.20 753.20
16-07-15 741.00 741.00 734.64 1,617,100 735.63 735.63
16-07-14 733.94 736.14 730.59 1,070,400 735.80 735.80
Date Open High Low Vol Cls adjCls
16-07-13 735.52 735.52 729.02 1,021,800 729.48 729.48
16-07-12 731.92 735.60 727.50 1,323,400 732.51 732.51
16-07-11 719.42 728.93 718.87 1,441,100 727.20 727.20
16-07-08 710.56 717.90 708.11 1,497,300 717.78 717.78
16-07-07 710.11 710.17 700.67 1,058,700 707.26 707.26
16-07-06 699.84 713.00 699.00 1,445,100 708.97 708.97
16-07-05 705.01 708.12 699.13 1,422,000 704.89 704.89
16-07-01 705.10 712.53 703.73 1,549,200 710.25 710.25
16-06-30 697.65 703.77 694.90 2,112,500 703.53 703.53
Date Open High Low Vol Cls adjCls
16-06-29 694.26 699.50 692.68 2,156,200 695.19 695.19
16-06-28 691.37 692.74 684.85 1,912,300 691.26 691.26
16-06-27 682.49 683.33 672.66 2,907,300 681.14 681.14
16-06-24 690.17 705.00 684.91 4,771,800 685.20 685.20
16-06-23 710.55 714.88 700.25 2,125,000 714.87 714.87
16-06-22 714.05 714.21 705.88 1,452,900 710.47 710.47
16-06-21 710.05 715.38 704.66 1,515,900 708.88 708.88
16-06-20 710.31 715.87 705.41 2,282,700 706.13 706.13
16-06-17 721.39 721.39 701.12 4,113,100 704.25 704.25
Date Open High Low Vol Cls adjCls
16-06-16 727.96 730.39 715.54 2,250,100 724.25 724.25
16-06-15 734.92 737.15 731.31 1,161,700 732.19 732.19
16-06-14 729.31 736.00 726.50 1,329,200 733.25 733.25
16-06-13 729.82 739.00 729.82 1,167,700 731.88 731.88
16-06-10 735.95 739.64 730.51 1,452,500 733.19 733.19
16-06-09 737.07 743.93 736.50 959,000 742.52 742.52
16-06-08 739.50 743.81 735.77 1,615,700 742.93 742.93
16-06-07 733.27 736.71 730.80 1,215,700 731.09 731.09
16-06-06 738.50 738.50 728.29 1,499,600 730.06 730.06
Date Open High Low Vol Cls adjCls
16-06-03 741.49 741.49 733.91 1,230,400 735.86 735.86
16-06-02 746.10 747.30 737.00 1,695,800 744.27 744.27
16-06-01 748.47 751.37 744.34 1,039,400 748.46 748.46
16-05-31 748.76 753.48 745.57 2,124,200 748.85 748.85
16-05-27 737.51 747.91 737.01 1,738,900 747.60 747.60
16-05-26 736.00 741.10 733.00 1,360,100 736.93 736.93
16-05-25 735.00 739.89 732.60 1,610,800 738.10 738.10
16-05-24 719.85 734.20 719.65 1,894,200 733.03 733.03
16-05-23 719.98 723.50 716.94 1,240,800 717.25 717.25
Date Open High Low Vol Cls adjCls
16-05-20 716.46 727.70 715.01 1,739,900 721.71 721.71
16-05-19 718.30 720.50 710.31 1,529,900 715.31 715.31
16-05-18 718.50 725.57 715.02 1,626,800 721.78 721.78
16-05-17 731.06 735.85 718.00 1,670,200 720.19 720.19
16-05-16 724.32 732.68 720.00 1,126,900 730.30 730.30
16-05-13 726.62 731.29 723.51 1,262,200 724.83 724.83
16-05-12 732.00 735.37 724.27 1,354,700 728.07 728.07
16-05-11 740.52 740.80 727.90 1,491,700 730.55 730.55
16-05-10 734.96 740.00 731.61 1,631,700 739.38 739.38
Date Open High Low Vol Cls adjCls
16-05-09 726.70 734.29 723.50 1,903,700 729.13 729.13
16-05-06 712.20 725.99 711.95 1,982,500 725.18 725.18
16-05-05 715.00 717.55 709.45 1,483,400 714.71 714.71
16-05-04 706.77 715.05 704.05 1,708,600 711.37 711.37
16-05-03 712.50 713.37 707.33 1,931,000 708.44 708.44
16-05-02 711.92 715.41 706.36 1,673,800 714.41 714.41
16-04-29 704.12 712.11 703.78 2,913,900 707.88 707.88
16-04-28 723.29 729.26 703.20 3,129,500 705.06 705.06
16-04-27 725.32 727.15 709.08 3,313,100 721.46 721.46
Date Open High Low Vol Cls adjCls
16-04-26 744.42 745.59 720.32 2,793,200 725.37 725.37
16-04-25 735.35 744.88 735.10 2,472,100 742.21 742.21
16-04-22 743.91 753.92 730.37 7,039,900 737.77 737.77
16-04-21 777.31 781.68 771.55 3,881,400 780.00 780.00
16-04-20 779.16 779.66 771.27 1,713,100 774.92 774.92
16-04-19 790.50 790.95 770.27 2,197,600 776.25 776.25
16-04-18 780.19 788.55 777.61 1,669,700 787.68 787.68
16-04-15 775.50 780.93 774.93 1,585,600 780.00 780.00
16-04-14 775.36 779.61 773.22 1,349,600 775.39 775.39
Date Open High Low Vol Cls adjCls
16-04-13 770.31 775.75 764.59 1,771,300 771.91 771.91
16-04-12 758.43 764.92 751.57 1,369,400 764.32 764.32
16-04-11 765.45 767.22 757.34 1,588,700 757.54 757.54
16-04-08 765.87 767.13 755.77 1,171,700 759.47 759.47
16-04-07 765.32 769.36 757.50 1,274,900 760.12 760.12
16-04-06 757.84 768.42 756.30 1,265,600 768.07 768.07
16-04-05 758.13 762.87 755.60 1,223,900 758.57 758.57
16-04-04 769.51 772.44 761.79 1,346,200 765.12 765.12
16-04-01 757.16 770.04 755.20 1,583,700 769.67 769.67
Date Open High Low Vol Cls adjCls
16-03-31 768.34 769.08 758.25 1,627,700 762.90 762.90
16-03-30 768.21 777.31 767.58 2,019,800 768.34 768.34
16-03-29 753.68 767.18 748.29 2,003,100 765.89 765.89
16-03-28 756.17 758.30 752.04 1,083,800 753.28 753.28
16-03-24 751.20 757.56 750.50 1,555,800 754.84 754.84
16-03-23 763.35 765.39 756.03 1,233,900 757.56 757.56
16-03-22 758.44 765.00 757.88 1,104,800 760.05 760.05
16-03-21 753.91 763.34 751.27 1,438,700 762.16 762.16
16-03-18 761.63 762.14 751.82 2,811,100 755.41 755.41
Date Open High Low Vol Cls adjCls
16-03-17 757.65 765.34 757.36 2,228,200 758.48 758.48
16-03-16 749.05 759.00 746.50 1,465,300 757.36 757.36
16-03-15 746.02 753.01 742.84 1,491,600 750.57 750.57
16-03-14 744.97 754.26 743.66 1,641,200 750.24 750.24
16-03-11 739.95 744.90 736.70 1,769,000 744.87 744.87
16-03-10 727.79 736.54 723.29 2,230,800 732.17 732.17
16-03-09 715.17 726.24 712.66 1,977,200 725.41 725.41
16-03-08 708.39 722.25 704.00 2,626,500 713.53 713.53
16-03-07 725.15 727.21 705.14 3,084,500 712.80 712.80
Date Open High Low Vol Cls adjCls
16-03-04 734.80 735.00 725.62 2,425,800 730.22 730.22
16-03-03 739.48 741.00 729.63 2,026,700 731.59 731.59
16-03-02 742.87 743.12 733.25 1,814,600 739.48 739.48
16-03-01 721.30 742.33 718.64 3,005,600 742.17 742.17
16-02-29 721.00 730.60 716.84 2,253,400 717.22 717.22
16-02-26 733.60 736.16 721.94 2,123,700 724.86 724.86
16-02-25 722.93 729.51 713.23 1,807,300 729.12 729.12
16-02-24 710.61 721.22 702.02 1,854,600 720.90 720.90
16-02-23 726.10 730.90 715.67 2,066,600 717.29 717.29
Date Open High Low Vol Cls adjCls
16-02-22 729.51 734.85 723.45 1,875,800 729.05 729.05
16-02-19 715.90 724.03 713.12 1,745,900 722.11 722.11
16-02-18 733.96 736.00 715.55 2,363,800 717.51 717.51
16-02-17 727.00 733.76 716.61 2,457,700 731.97 731.97
16-02-16 718.65 722.88 710.18 2,172,200 717.64 717.64
16-02-12 712.21 716.00 701.58 2,326,900 706.89 706.89
16-02-11 696.34 712.32 691.19 3,250,200 706.36 706.36
16-02-10 711.79 723.22 705.39 3,015,700 706.85 706.85
16-02-09 692.95 720.96 688.50 4,215,000 701.02 701.02
Date Open High Low Vol Cls adjCls
16-02-08 687.68 704.52 682.01 4,470,500 704.16 704.16
16-02-05 725.50 726.72 700.14 5,477,800 703.76 703.76
16-02-04 744.59 745.24 722.60 5,246,100 730.03 730.03
16-02-03 786.28 791.43 736.26 6,555,700 749.38 749.38
16-02-02 800.50 810.35 780.60 6,792,300 780.91 780.91
16-02-01 771.26 777.59 761.38 5,576,100 770.77 770.77
16-01-29 748.96 765.11 744.20 3,790,400 761.35 761.35
16-01-28 738.19 751.16 730.60 3,105,200 748.30 748.30
16-01-27 735.89 735.89 713.45 2,121,400 717.58 717.58
Date Open High Low Vol Cls adjCls
16-01-26 735.21 739.46 726.97 1,547,000 733.79 733.79
16-01-25 743.84 752.46 732.50 2,267,000 733.62 733.62
16-01-22 742.00 748.56 740.50 2,357,300 745.46 745.46
16-01-21 720.17 737.67 711.11 2,596,900 726.67 726.67
16-01-20 705.90 726.95 687.78 4,122,000 718.56 718.56
16-01-19 720.15 725.35 709.85 2,436,200 719.08 719.08
16-01-15 709.99 724.16 701.51 3,777,800 710.49 710.49
16-01-14 724.44 739.89 705.00 2,777,900 731.39 731.39
16-01-13 749.34 753.00 716.78 2,586,400 719.57 719.57
Date Open High Low Vol Cls adjCls
16-01-12 740.75 748.34 736.43 2,340,800 745.34 745.34
16-01-11 731.95 735.08 719.56 2,544,800 733.07 733.07
16-01-08 747.80 750.12 728.92 2,375,300 730.91 730.91
16-01-07 746.49 755.31 735.28 3,156,600 741.00 741.00
16-01-06 750.37 765.73 748.00 2,410,300 759.33 759.33
16-01-05 764.10 769.20 755.65 2,260,800 761.53 761.53
16-01-04 762.20 762.20 747.54 3,369,100 759.44 759.44
15-12-31 787.82 788.33 777.32 1,629,300 778.01 778.01
15-12-30 793.96 796.46 787.20 1,428,300 790.30 790.30
Date Open High Low Vol Cls adjCls
15-12-29 786.99 798.69 786.20 1,921,500 793.96 793.96
15-12-28 770.00 782.82 767.73 1,557,800 782.24 782.24
15-12-24 768.52 769.20 764.39 520,600 765.84 765.84
15-12-23 770.69 771.90 757.65 1,529,700 768.51 768.51
15-12-22 764.27 770.34 761.20 1,816,900 767.13 767.13
15-12-21 763.05 766.35 754.15 1,742,400 760.80 760.80
15-12-18 767.23 774.14 756.59 3,389,700 756.85 756.85
15-12-17 781.16 781.59 769.30 1,825,500 769.83 769.83
15-12-16 766.57 781.50 757.05 2,656,000 776.59 776.59
Date Open High Low Vol Cls adjCls
15-12-15 767.79 774.75 758.00 2,469,300 760.09 760.09
15-12-14 751.26 764.15 736.26 2,693,200 762.54 762.54
15-12-11 749.00 757.44 748.65 2,159,200 750.42 750.42
15-12-10 763.59 766.07 755.00 1,616,600 760.04 760.04
15-12-09 771.10 776.09 752.01 2,327,500 762.55 762.55
15-12-08 764.50 778.65 762.52 1,554,100 775.14 775.14
15-12-07 780.06 781.00 766.72 1,831,300 772.99 772.99
15-12-04 769.71 782.42 765.51 2,490,000 779.21 779.21
15-12-03 780.56 784.48 762.45 2,097,500 768.20 768.20
Date Open High Low Vol Cls adjCls
15-12-02 785.25 793.05 776.43 2,343,800 777.85 777.85
15-12-01 766.94 785.00 765.95 2,019,900 783.79 783.79
15-11-30 771.87 775.03 761.12 1,679,300 762.85 762.85
15-11-27 769.16 774.00 767.00 721,700 771.97 771.97
15-11-25 771.69 773.00 766.53 1,180,600 769.26 769.26
15-11-24 772.96 775.99 758.11 2,394,000 769.63 769.63
15-11-23 777.47 782.90 773.51 1,732,400 776.70 776.70
15-11-20 769.30 779.32 764.10 2,773,900 777.00 777.00
15-11-19 759.78 763.23 757.23 1,403,900 759.94 759.94
Date Open High Low Vol Cls adjCls
15-11-18 749.57 761.10 747.39 1,813,300 760.01 760.01
15-11-17 752.47 754.95 744.05 1,943,200 745.98 745.98
15-11-16 740.21 751.71 734.33 2,535,200 750.42 750.42
15-11-13 754.04 755.33 739.47 2,409,400 740.07 740.07
15-11-12 760.18 765.80 755.86 1,772,600 756.53 756.53
15-11-11 762.38 769.08 759.75 2,093,300 765.25 765.25
15-11-10 753.48 760.60 748.41 1,489,900 758.26 758.26
15-11-09 758.52 763.30 749.11 1,776,900 754.77 754.77
15-11-06 759.39 763.02 755.03 1,677,200 761.60 761.60
Date Open High Low Vol Cls adjCls
15-11-05 758.81 766.35 757.47 2,274,300 760.67 760.67
15-11-04 749.90 759.90 749.20 2,092,000 755.31 755.31
15-11-03 745.43 751.70 741.16 1,815,300 748.82 748.82
15-11-02 734.53 748.18 731.45 1,995,700 747.74 747.74
15-10-30 745.56 746.31 736.53 1,999,200 737.39 737.39
15-10-29 736.63 746.79 735.16 1,826,000 744.85 744.85
15-10-28 733.00 737.37 727.27 1,980,200 736.92 736.92
15-10-27 726.57 735.96 724.14 1,938,900 732.82 732.82
15-10-26 720.02 734.95 720.02 2,438,800 731.12 731.12
Date Open High Low Vol Cls adjCls
15-10-23 750.06 752.50 717.94 6,336,300 719.33 719.33
15-10-22 675.44 688.05 671.70 4,431,600 681.14 681.14
15-10-21 683.21 684.90 670.70 1,597,600 671.80 671.80
15-10-20 697.89 698.00 673.68 2,613,300 680.00 680.00
15-10-19 694.00 700.24 692.21 1,508,600 699.95 699.95
15-10-16 695.40 696.22 689.10 1,815,800 695.32 695.32
15-10-15 685.25 694.16 684.39 2,357,800 693.02 693.02
15-10-14 683.73 690.04 678.90 1,564,600 680.41 680.41
15-10-13 674.26 688.46 673.11 2,122,300 683.17 683.17
Date Open High Low Vol Cls adjCls
15-10-12 669.19 677.98 667.24 1,334,200 676.43 676.43
15-10-09 667.49 674.09 662.36 1,606,200 671.24 671.24
15-10-08 669.45 671.89 654.49 1,965,400 667.00 667.00
15-10-07 677.40 678.74 658.11 2,217,700 670.00 670.00
15-10-06 669.35 678.80 663.08 2,138,700 671.64 671.64
15-10-05 661.60 673.03 655.87 1,898,000 671.68 671.68
15-10-02 638.01 657.00 633.50 2,439,400 656.99 656.99
15-10-01 637.94 643.84 631.12 2,125,300 642.00 642.00
15-09-30 631.83 639.31 629.15 2,647,700 638.37 638.37
Date Open High Low Vol Cls adjCls
15-09-29 625.50 634.68 618.03 2,106,500 622.61 622.61
15-09-28 639.05 642.85 617.84 2,382,300 624.25 624.25
15-09-25 658.58 658.58 639.66 2,424,000 640.15 640.15
15-09-24 648.97 656.77 642.17 1,934,600 654.91 654.91
15-09-23 652.90 660.28 650.73 1,458,000 653.29 653.29
15-09-22 657.47 658.82 645.03 2,718,100 653.20 653.20
15-09-21 665.51 669.00 658.00 1,954,700 666.98 666.98
15-09-18 665.06 669.84 660.03 3,627,200 660.92 660.92
15-09-17 667.49 681.99 665.00 2,387,600 671.67 671.67
Date Open High Low Vol Cls adjCls
15-09-16 665.55 668.07 662.20 1,312,600 665.52 665.52
15-09-15 656.71 668.85 653.34 1,777,300 665.07 665.07
15-09-14 655.63 655.92 649.50 1,497,100 652.47 652.47
15-09-11 650.21 655.31 647.41 1,744,600 655.30 655.30
15-09-10 643.90 654.90 641.70 1,392,500 651.08 651.08
15-09-09 651.88 657.36 640.90 2,048,900 643.41 643.41
15-09-08 641.00 645.04 632.90 1,954,600 643.88 643.88
15-09-04 629.70 634.50 626.50 2,023,900 628.96 628.96
15-09-03 647.93 651.25 633.81 1,728,600 637.05 637.05
Date Open High Low Vol Cls adjCls
15-09-02 638.00 645.06 630.64 1,881,500 644.91 644.91
15-09-01 633.81 644.44 625.06 2,572,900 629.56 629.56
15-08-31 654.34 664.41 646.35 1,946,800 647.82 647.82
15-08-28 665.76 667.00 653.75 1,941,800 659.69 659.69
15-08-27 671.99 673.98 651.10 2,948,700 667.96 667.96
15-08-26 643.10 662.48 630.37 4,387,000 659.74 659.74
15-08-25 646.47 647.00 611.67 3,571,500 612.47 612.47
15-08-24 600.60 627.68 593.09 6,489,400 618.11 618.11
15-08-21 671.04 672.89 643.10 4,594,000 644.03 644.03
Date Open High Low Vol Cls adjCls
15-08-20 689.10 696.16 675.28 2,889,900 679.48 679.48
15-08-19 690.11 700.20 686.80 2,504,000 694.04 694.04
15-08-18 691.07 695.76 685.32 1,385,500 688.73 688.73
15-08-17 688.04 694.74 683.06 1,234,000 694.11 694.11
15-08-14 684.04 692.26 682.90 1,379,900 689.37 689.37
15-08-13 689.20 694.03 682.18 1,817,700 686.51 686.51
15-08-12 694.49 696.00 680.51 2,924,900 691.47 691.47
15-08-11 699.58 704.00 684.32 5,494,000 690.30 690.30
15-08-10 667.09 671.62 660.23 1,722,900 663.14 663.14
Date Open High Low Vol Cls adjCls
15-08-07 667.78 668.80 658.87 1,377,200 664.39 664.39
15-08-06 673.99 674.75 660.73 2,033,000 670.15 670.15
15-08-05 665.75 679.91 665.58 1,822,400 673.29 673.29
15-08-04 664.34 668.00 660.51 1,309,400 661.28 661.28
15-08-03 657.66 666.67 657.66 1,567,400 664.72 664.72
15-07-31 664.70 665.00 657.20 1,746,100 657.50 657.50
15-07-30 657.44 668.05 651.69 1,980,300 664.56 664.56
15-07-29 662.26 663.33 652.84 1,837,800 661.43 661.43
15-07-28 661.76 664.10 653.41 1,718,200 659.66 659.66
Date Open High Low Vol Cls adjCls
15-07-27 651.57 667.07 651.55 2,919,100 658.27 658.27
15-07-24 676.77 677.79 653.18 4,131,100 654.77 654.77
15-07-23 691.85 696.07 671.59 3,811,600 674.73 674.73
15-07-22 694.02 713.33 691.62 4,155,000 695.10 695.10
15-07-21 684.88 705.60 684.15 3,780,200 695.35 695.35
15-07-20 688.98 697.80 681.77 5,121,800 692.84 692.84
15-07-17 680.00 703.00 678.00 12,858,100 699.62 699.62
15-07-16 589.50 604.50 587.92 5,632,100 601.78 601.78
15-07-15 583.74 588.69 580.21 2,073,300 583.96 583.96
Date Open High Low Vol Cls adjCls
15-07-14 574.50 589.71 574.17 3,741,600 584.18 584.18
15-07-13 559.51 572.85 558.70 2,089,600 571.73 571.73
15-07-10 553.71 559.29 552.00 2,171,800 556.11 556.11
15-07-09 548.65 548.88 544.62 1,480,000 544.65 544.65
15-07-08 545.60 548.28 541.20 1,383,100 541.70 541.70
15-07-07 547.43 551.00 539.85 1,678,900 550.03 550.03
15-07-06 542.25 548.58 542.10 1,280,700 545.62 545.62
15-07-02 544.74 548.00 543.57 1,406,200 547.34 547.34
15-07-01 543.66 545.81 539.76 1,538,000 543.30 543.30
Date Open High Low Vol Cls adjCls
15-06-30 545.09 545.90 539.54 1,725,500 540.04 540.04
15-06-29 546.75 550.90 540.24 1,887,800 541.25 541.25
15-06-26 559.71 560.00 551.85 2,183,800 553.06 553.06
15-06-25 560.30 563.14 557.46 1,334,200 557.95 557.95
15-06-24 562.48 562.64 556.81 1,446,200 558.57 558.57
15-06-23 559.79 564.90 557.15 1,569,800 563.39 563.39
15-06-22 559.41 565.61 558.91 1,737,600 559.68 559.68
15-06-19 556.52 557.91 552.26 2,964,500 557.52 557.52
15-06-18 548.00 557.25 548.00 2,059,600 556.18 556.18
Date Open High Low Vol Cls adjCls
15-06-17 545.42 548.36 541.81 1,222,000 546.60 546.60
15-06-16 544.48 546.69 541.57 1,626,300 544.87 544.87
15-06-15 542.73 544.05 539.21 1,357,500 543.00 543.00
15-06-12 547.15 548.85 545.63 1,273,400 547.47 547.47
15-06-11 554.49 554.83 549.17 1,293,600 550.04 550.04
15-06-10 545.70 554.78 545.11 1,515,800 552.60 552.60
15-06-09 543.42 544.84 538.85 1,500,800 542.16 542.16
15-06-08 549.61 549.87 542.95 1,366,800 543.48 543.48
15-06-05 552.00 553.33 547.38 1,219,800 549.53 549.53
Date Open High Low Vol Cls adjCls
15-06-04 552.18 555.96 549.12 1,343,300 551.69 551.69
15-06-03 555.10 557.99 552.15 1,330,800 555.29 555.29
15-06-02 547.43 558.79 546.55 1,592,100 553.95 553.95
15-06-01 548.73 550.57 543.58 1,660,500 549.21 549.21
15-05-29 553.20 553.94 545.04 2,172,300 545.32 545.32
15-05-28 553.79 555.76 550.80 1,177,200 554.18 554.18
15-05-27 548.68 555.29 546.58 1,742,200 554.25 554.25
15-05-26 552.58 553.33 542.97 1,873,700 547.19 547.19
15-05-22 554.46 558.24 553.62 1,213,300 554.52 554.52
Date Open High Low Vol Cls adjCls
15-05-21 550.20 557.61 549.30 1,708,500 556.81 556.81
15-05-20 550.92 556.07 545.10 1,542,000 552.51 552.51
15-05-19 548.00 553.40 547.12 2,356,300 549.28 549.28
15-05-18 543.82 548.34 542.25 1,335,300 546.67 546.67
15-05-15 550.39 550.60 542.50 1,672,000 546.49 546.49
15-05-14 543.97 549.69 542.50 1,586,800 549.20 549.20
15-05-13 540.47 543.84 538.98 1,211,900 539.49 539.49
15-05-12 542.81 542.96 535.00 1,764,100 538.73 538.73
15-05-11 548.49 553.37 545.60 1,092,900 545.78 545.78
Date Open High Low Vol Cls adjCls
15-05-08 548.87 552.80 548.03 1,411,300 548.95 548.95
15-05-07 535.90 545.20 533.45 1,592,200 542.04 542.04
15-05-06 542.64 543.93 532.24 1,951,700 535.08 535.08
15-05-05 550.16 552.61 542.37 1,426,400 543.04 543.04
15-05-04 550.99 556.69 547.39 1,763,000 552.84 552.84
15-05-01 550.51 551.22 543.85 1,828,600 551.16 551.16
15-04-30 558.56 561.11 546.72 2,362,000 548.77 548.77
15-04-29 560.51 565.84 559.00 1,681,100 561.39 561.39
15-04-28 564.32 567.83 560.96 1,858,900 564.37 564.37
Date Open High Low Vol Cls adjCls
15-04-27 572.77 575.52 562.30 2,403,100 566.12 566.12
15-04-24 580.05 584.70 568.35 4,608,400 573.66 573.66
15-04-23 550.41 561.17 550.08 3,909,200 557.46 557.46
15-04-22 543.06 551.00 541.32 1,590,300 549.18 549.18
15-04-21 546.31 547.77 542.21 1,456,400 542.92 542.92
15-04-20 533.75 545.80 533.35 1,925,400 544.53 544.53
15-04-17 537.31 539.80 529.00 2,461,700 532.74 532.74
15-04-16 538.35 545.23 538.10 1,586,100 543.52 543.52
15-04-15 537.96 543.19 532.37 2,348,100 541.04 541.04
Date Open High Low Vol Cls adjCls
15-04-14 546.57 546.57 535.74 2,360,300 539.78 539.78
15-04-13 547.05 553.27 546.30 1,466,300 548.64 548.64
15-04-10 549.57 549.85 544.98 1,305,200 548.54 548.54
15-04-09 549.21 549.37 541.95 1,618,300 548.02 548.02
15-04-08 546.00 551.50 546.00 1,419,300 548.84 548.84
15-04-07 544.99 550.16 543.59 1,365,900 544.86 544.86
15-04-06 538.84 545.54 535.70 1,685,900 543.95 543.95
15-04-02 547.41 548.00 540.44 2,388,000 541.31 541.31
15-04-01 554.83 558.50 546.03 1,945,100 549.49 549.49
Date Open High Low Vol Cls adjCls
15-03-31 557.94 562.45 554.67 1,746,600 554.70 554.70
15-03-30 560.25 562.16 556.79 1,239,400 561.14 561.14
15-03-27 561.83 564.07 556.93 1,727,600 557.55 557.55
15-03-26 564.65 567.19 558.31 2,492,100 563.64 563.64
15-03-25 577.57 580.07 567.00 2,653,500 567.00 567.00
15-03-24 568.54 581.88 568.09 3,957,800 577.54 577.54
15-03-23 566.00 569.64 563.06 1,511,700 565.37 565.37
15-03-20 566.71 567.10 564.48 2,216,000 564.95 564.95
15-03-19 564.52 566.96 562.12 1,233,000 563.67 563.67
Date Open High Low Vol Cls adjCls
15-03-18 557.73 566.51 553.50 1,766,200 566.16 566.16
15-03-17 558.29 560.64 554.41 1,444,600 557.61 557.61
15-03-16 556.93 563.75 551.32 1,842,800 561.64 561.64
15-03-13 559.23 564.36 550.33 1,771,400 553.00 553.00
15-03-12 558.48 561.84 555.53 1,780,100 561.17 561.17
15-03-11 559.80 564.18 555.41 2,026,200 555.69 555.69
15-03-10 568.48 569.76 559.82 2,004,000 559.85 559.85
15-03-09 570.92 575.45 569.05 1,173,900 574.10 574.10
15-03-06 582.00 582.78 572.06 1,879,600 572.90 572.90
Date Open High Low Vol Cls adjCls
15-03-05 579.62 583.20 578.23 1,795,900 581.43 581.43
15-03-04 576.97 581.63 572.52 1,898,200 578.33 578.33
15-03-03 576.35 580.85 570.50 2,526,300 578.79 578.79
15-03-02 567.00 575.99 563.15 2,520,300 575.02 575.02
15-02-27 558.15 569.42 557.03 3,416,400 562.63 562.63
15-02-26 545.74 560.13 545.09 2,701,600 559.29 559.29
15-02-25 538.44 549.57 538.01 2,041,800 547.33 547.33
15-02-24 531.55 539.40 531.00 1,420,300 538.65 538.65
15-02-23 539.00 539.30 532.00 1,645,300 535.00 535.00
Date Open High Low Vol Cls adjCls
15-02-20 547.58 547.58 538.10 1,911,700 541.80 541.80
15-02-19 542.47 546.86 540.75 1,541,700 546.45 546.45
15-02-18 543.82 547.55 539.55 1,558,200 542.65 542.65
15-02-17 551.16 553.00 543.26 1,958,700 545.01 545.01
15-02-13 547.51 552.54 546.60 2,369,100 551.16 551.16
15-02-12 539.66 548.34 537.00 2,429,500 546.01 546.01
15-02-11 539.73 541.95 536.00 1,915,300 538.00 538.00
15-02-10 532.15 541.00 529.17 2,371,500 540.16 540.16
15-02-09 531.06 533.88 527.55 1,515,700 529.28 529.28
Date Open High Low Vol Cls adjCls
15-02-06 531.01 540.22 528.65 2,146,900 533.88 533.88
15-02-05 527.93 530.69 525.64 1,658,800 529.83 529.83
15-02-04 533.14 536.75 525.03 1,694,800 526.10 526.10
15-02-03 529.94 537.45 526.81 2,353,100 533.30 533.30
15-02-02 534.32 536.50 521.72 3,768,900 532.20 532.20
15-01-30 519.00 543.10 518.18 6,055,400 537.55 537.55
15-01-29 512.90 515.19 503.48 3,950,900 513.23 513.23
15-01-28 525.00 525.69 512.35 1,791,100 512.43 512.43
15-01-27 531.40 532.78 520.86 1,957,400 521.19 521.19
Date Open High Low Vol Cls adjCls
15-01-26 541.50 541.50 532.07 1,546,600 536.72 536.72
15-01-23 538.03 545.41 535.75 2,298,300 541.95 541.95
15-01-22 523.00 538.84 521.91 2,803,400 537.30 537.30
15-01-21 510.84 521.85 509.59 2,317,800 520.39 520.39
15-01-20 512.77 515.61 509.37 2,339,800 509.94 509.94
15-01-16 503.15 510.85 503.09 2,482,900 510.46 510.46
15-01-15 508.89 509.75 502.01 2,553,400 504.01 504.01
15-01-14 500.42 508.26 498.16 2,566,700 505.93 505.93
15-01-13 502.57 508.60 497.26 3,047,900 501.80 501.80
Date Open High Low Vol Cls adjCls
15-01-12 499.24 500.28 490.91 2,856,900 497.06 497.06
15-01-09 508.18 508.60 498.65 2,100,000 500.72 500.72
15-01-08 501.51 507.50 495.02 3,652,700 506.91 506.91
15-01-07 510.95 511.49 503.65 2,345,900 505.15 505.15
15-01-06 520.50 521.21 505.55 2,722,800 506.64 506.64
15-01-05 527.15 527.99 517.75 2,059,100 519.46 519.46
15-01-02 532.60 535.80 527.88 1,324,000 529.55 529.55
14-12-31 537.74 538.40 530.20 1,232,400 530.66 530.66
14-12-30 534.96 537.84 533.61 1,048,600 535.28 535.28
Date Open High Low Vol Cls adjCls
14-12-29 540.50 543.93 537.16 2,215,000 537.31 537.31
14-12-26 536.93 543.25 535.49 1,113,500 541.52 541.52
14-12-24 538.82 540.29 535.10 737,700 536.93 536.93
14-12-23 534.51 542.30 533.72 2,877,200 538.77 538.77
14-12-22 520.61 532.97 520.59 3,319,500 532.30 532.30
14-12-19 516.99 520.81 508.86 4,872,100 520.04 520.04
14-12-18 515.99 516.25 506.56 3,876,700 514.62 514.62
14-12-17 499.86 509.07 499.11 3,639,400 506.45 506.45
14-12-16 513.60 515.58 497.19 4,349,900 498.16 498.16
Date Open High Low Vol Cls adjCls
14-12-15 523.76 525.37 515.40 2,617,600 515.84 515.84
14-12-12 527.44 532.24 521.46 2,365,700 521.51 521.51
14-12-11 530.01 537.04 529.16 2,071,300 532.11 532.11
14-12-10 535.90 539.36 527.49 2,311,100 528.04 528.04
14-12-09 525.88 536.65 523.41 2,166,100 536.11 536.11
14-12-08 529.22 533.82 527.00 3,228,300 530.73 530.73
14-12-05 536.70 538.20 527.26 3,070,100 528.08 528.08
14-12-04 537.64 542.69 534.89 1,629,900 542.58 542.58
14-12-03 537.50 541.41 535.21 1,623,800 536.97 536.97
Date Open High Low Vol Cls adjCls
14-12-02 539.45 541.85 534.66 2,074,000 538.59 538.59
14-12-01 545.09 548.79 538.62 1,994,400 539.65 539.65
14-11-28 547.00 549.60 544.48 1,210,100 549.08 549.08
14-11-26 549.23 549.88 545.23 1,480,200 547.73 547.73
14-11-25 547.21 552.50 546.91 1,903,600 549.23 549.23
14-11-24 546.57 551.19 544.15 1,653,800 547.48 547.48
14-11-21 551.04 551.04 545.00 2,506,000 545.89 545.89
14-11-20 542.09 545.38 541.50 1,750,800 543.76 543.76
14-11-19 544.75 548.22 539.19 1,517,300 547.20 547.20
Date Open High Low Vol Cls adjCls
14-11-18 547.93 552.79 543.80 1,822,000 544.51 544.51
14-11-17 555.19 555.19 544.44 1,680,600 546.64 546.64
14-11-14 558.00 558.00 552.51 1,425,100 555.19 555.19
14-11-13 560.81 560.82 554.09 1,511,000 556.44 556.44
14-11-12 561.15 561.25 555.50 1,094,100 558.25 558.25
14-11-11 558.52 562.50 556.24 1,098,300 561.29 561.29
14-11-10 552.40 560.63 551.62 1,304,500 558.23 558.23
14-11-07 555.60 555.60 549.35 1,589,100 551.82 551.82
14-11-06 555.50 556.80 550.58 1,650,700 551.69 551.69
Date Open High Low Vol Cls adjCls
14-11-05 566.79 566.90 554.15 1,645,300 555.95 555.95
14-11-04 561.16 564.79 558.30 1,386,300 564.19 564.19
14-11-03 563.53 567.15 561.63 1,541,700 563.77 563.77
14-10-31 568.30 568.73 564.81 2,340,500 567.87 567.87
14-10-30 558.25 562.50 552.13 1,612,500 560.27 560.27
14-10-29 560.85 564.97 555.98 2,053,300 558.45 558.45
14-10-28 551.71 559.20 550.43 1,738,700 558.94 558.94
14-10-27 547.76 554.00 547.20 1,596,700 549.88 549.88
14-10-24 554.98 555.00 545.16 2,175,400 548.90 548.90
Date Open High Low Vol Cls adjCls
14-10-23 548.28 557.40 545.50 2,151,300 553.65 553.65
14-10-22 541.05 550.76 540.23 2,973,700 542.69 542.69
14-10-21 537.27 538.77 530.20 2,459,500 538.03 538.03
14-10-20 520.45 533.16 519.14 2,748,200 532.38 532.38
14-10-17 540.45 543.45 518.41 5,996,500 522.97 522.97
14-10-16 527.00 540.99 524.95 3,805,000 536.92 536.92
14-10-15 542.08 543.92 528.42 3,836,000 540.73 540.73
14-10-14 550.14 558.63 544.50 2,609,900 548.69 548.69
14-10-13 555.13 560.88 544.43 2,755,800 544.75 544.75
Date Open High Low Vol Cls adjCls
14-10-10 567.47 575.23 555.01 2,978,700 555.19 555.19
14-10-09 581.61 582.53 569.03 2,411,700 570.81 570.81
14-10-08 574.79 584.69 567.64 2,207,900 583.74 583.74
14-10-07 584.90 585.85 574.10 1,545,700 574.10 574.10
14-10-06 589.95 592.40 585.40 1,286,100 587.78 587.78
14-10-03 584.10 588.29 583.50 1,214,500 586.25 586.25
14-10-02 578.00 583.24 574.05 1,536,300 580.88 580.88
14-10-01 586.80 588.72 578.02 1,447,700 579.63 579.63
14-09-30 587.49 591.00 584.50 1,571,500 588.41 588.41
Date Open High Low Vol Cls adjCls
14-09-29 581.83 589.31 581.57 1,143,700 587.81 587.81
14-09-26 585.93 589.57 585.00 1,289,100 587.90 587.90
14-09-25 596.99 598.07 584.74 1,671,000 585.25 585.25
14-09-24 591.57 600.11 590.30 1,758,000 598.42 598.42
14-09-23 595.00 596.65 590.24 1,403,700 591.18 591.18
14-09-22 602.50 603.80 593.12 1,782,200 597.27 597.27
14-09-19 599.49 605.40 597.76 4,191,600 605.40 605.40
14-09-18 595.05 597.56 593.02 1,494,500 597.27 597.27
14-09-17 589.51 596.07 587.12 1,719,500 593.29 593.29
Date Open High Low Vol Cls adjCls
14-09-16 580.95 590.15 580.95 1,579,600 588.78 588.78
14-09-15 582.24 583.92 577.01 1,545,400 581.64 581.64
14-09-12 590.39 591.48 583.28 1,851,500 584.90 584.90
14-09-11 590.00 591.95 586.04 1,501,400 591.11 591.11
14-09-10 591.74 593.72 587.14 1,160,100 593.42 593.42
14-09-09 600.27 600.60 590.48 1,571,200 591.97 591.97
14-09-08 599.14 603.52 598.02 1,599,200 601.63 601.63
14-09-05 595.13 598.50 593.55 1,799,100 597.78 597.78
14-09-04 592.13 598.00 590.60 1,630,800 593.14 593.14
Date Open High Low Vol Cls adjCls
14-09-03 591.73 594.49 586.50 1,579,000 589.52 589.52
14-09-02 582.95 589.30 582.40 1,583,000 588.63 588.63
14-08-29 582.35 582.90 578.24 1,206,100 582.36 582.36
14-08-28 580.02 584.71 577.88 1,405,800 580.32 580.32
14-08-27 587.81 589.37 580.90 1,364,600 583.00 583.00
14-08-26 592.00 592.05 587.45 1,471,700 588.12 588.12
14-08-25 594.77 595.58 589.26 1,295,600 590.57 590.57
14-08-22 593.27 594.99 589.80 877,200 592.54 592.54
14-08-21 594.90 595.25 591.10 1,132,000 592.42 592.42
Date Open High Low Vol Cls adjCls
14-08-20 596.95 596.99 593.00 967,300 595.41 595.41
14-08-19 595.59 597.81 594.44 1,043,200 597.11 597.11
14-08-18 587.10 595.05 586.55 1,466,000 592.70 592.70
14-08-15 587.50 589.47 580.76 1,723,400 583.71 583.71
14-08-14 586.69 587.80 580.92 1,272,900 584.65 584.65
14-08-13 576.45 586.13 575.20 1,899,400 584.56 584.56
14-08-12 575.00 575.90 569.91 1,394,500 572.12 572.12
14-08-11 579.00 579.69 575.30 1,203,400 577.25 577.25
14-08-08 572.02 579.56 569.02 1,493,300 577.94 577.94
Date Open High Low Vol Cls adjCls
14-08-07 576.05 578.31 569.43 1,163,000 571.81 571.81
14-08-06 569.50 578.64 567.45 1,322,800 574.49 574.49
14-08-05 579.38 580.20 570.31 1,643,800 573.14 573.14
14-08-04 576.51 583.82 572.26 1,519,400 582.27 582.27
14-08-01 578.55 583.43 570.30 2,213,300 573.60 573.60
14-07-31 588.96 591.99 577.68 2,309,500 579.55 579.55
14-07-30 595.81 598.45 592.70 1,215,100 595.44 595.44
14-07-29 597.70 598.49 592.17 1,366,600 593.95 593.95
14-07-28 597.75 601.10 592.59 1,358,100 599.02 599.02
Date Open High Low Vol Cls adjCls
14-07-25 599.25 601.00 595.75 1,360,000 598.08 598.08
14-07-24 605.53 608.91 601.00 1,355,000 603.01 603.01
14-07-23 602.05 607.05 601.35 1,106,000 605.19 605.19
14-07-22 599.70 608.89 599.26 1,881,600 603.57 603.57
14-07-21 601.35 604.16 594.45 2,237,900 598.44 598.44
14-07-18 603.01 606.70 590.92 4,871,600 605.11 605.11
14-07-17 588.97 589.50 576.85 2,935,300 580.82 580.82
14-07-16 596.89 597.00 590.25 1,440,800 590.62 590.62
14-07-15 595.15 595.30 585.31 1,673,800 593.06 593.06
Date Open High Low Vol Cls adjCls
14-07-14 590.60 594.86 586.69 1,951,600 594.26 594.26
14-07-11 581.00 588.23 580.58 1,511,600 586.65 586.65
14-07-10 573.00 585.25 572.10 1,436,200 580.04 580.04
14-07-09 578.95 584.10 577.00 1,372,800 583.36 583.36
14-07-08 586.37 587.97 574.00 2,125,200 578.40 578.40
14-07-07 593.51 595.65 587.94 1,336,700 590.76 590.76
14-07-03 591.70 594.25 589.00 898,900 593.08 593.08
14-07-02 592.26 594.15 589.11 1,195,800 590.78 590.78
14-07-01 587.65 593.66 586.29 1,643,200 591.49 591.49
Date Open High Low Vol Cls adjCls
14-06-30 586.76 587.71 583.29 1,478,900 584.67 584.67
14-06-27 585.45 587.88 582.62 2,021,300 585.69 585.69
14-06-26 589.30 589.60 579.60 2,012,400 584.77 584.77
14-06-25 573.55 587.30 573.26 2,114,700 585.93 585.93
14-06-24 574.22 582.25 569.16 2,844,300 572.54 572.54
14-06-23 564.35 574.44 563.50 1,722,800 574.29 574.29
14-06-20 566.45 566.77 559.37 3,160,600 566.52 566.52
14-06-19 561.15 565.00 556.67 2,627,400 564.99 564.99
14-06-18 552.80 561.40 551.58 2,060,600 560.66 560.66
Date Open High Low Vol Cls adjCls
14-06-17 552.36 553.74 547.47 1,477,600 550.62 550.62
14-06-16 557.25 557.99 550.00 1,971,800 552.30 552.30
14-06-13 560.08 560.65 553.72 1,353,300 560.35 560.35
14-06-12 567.00 567.00 557.15 1,546,500 559.50 559.50
14-06-11 565.92 568.97 563.68 1,129,000 567.50 567.50
14-06-10 568.78 572.00 566.13 1,483,800 568.30 568.30
14-06-09 566.75 572.00 565.22 1,529,700 570.73 570.73
14-06-06 568.16 568.80 559.58 1,740,200 566.03 566.03
14-06-05 557.11 565.00 555.05 1,793,400 564.93 564.93
Date Open High Low Vol Cls adjCls
14-06-04 551.52 558.58 548.56 1,729,100 553.76 553.76
14-06-03 560.90 562.40 552.53 2,031,300 554.51 554.51
14-06-02 569.75 570.41 556.70 1,660,500 564.34 564.34
14-05-30 571.64 572.58 565.79 1,871,700 571.65 571.65
14-05-29 573.39 573.48 568.45 1,411,100 570.56 570.56
14-05-28 574.57 577.66 569.95 1,581,600 570.45 570.45
14-05-27 567.78 574.87 564.15 2,185,800 574.87 574.87
14-05-23 558.13 565.00 554.17 2,672,500 563.80 563.80
14-05-22 552.20 557.96 551.00 2,149,700 555.45 555.45
Date Open High Low Vol Cls adjCls
14-05-21 542.90 549.75 542.11 1,564,700 549.70 549.70
14-05-20 540.00 546.35 536.57 2,425,300 540.39 540.39
14-05-19 528.88 539.35 525.66 1,976,500 538.83 538.83
14-05-16 529.60 530.84 523.57 1,907,700 528.30 528.30
14-05-15 533.14 534.00 525.31 1,832,900 529.12 529.12
14-05-14 541.82 541.82 533.11 1,280,900 534.41 534.41
14-05-13 539.58 543.99 537.90 2,012,000 541.54 541.54
14-05-12 531.84 538.75 527.51 1,948,400 538.43 538.43
14-05-09 518.65 527.35 514.28 2,261,200 526.62 526.62
Date Open High Low Vol Cls adjCls
14-05-08 515.72 527.35 514.46 2,452,000 520.17 520.17
14-05-07 523.25 524.43 511.09 3,074,300 518.00 518.00
14-05-06 533.41 534.55 522.26 1,835,000 522.57 522.57
14-05-05 530.24 535.72 527.58 1,228,400 535.33 535.33
14-05-02 541.44 542.40 533.27 1,780,800 533.87 533.87
14-05-01 534.25 539.91 532.86 2,004,300 538.53 538.53
14-04-30 535.12 536.34 529.09 2,038,500 534.88 534.88
14-04-29 523.89 537.76 523.00 2,535,200 536.33 536.33
14-04-28 525.80 525.90 511.00 3,752,800 522.98 522.98
Date Open High Low Vol Cls adjCls
14-04-25 532.26 533.86 522.50 2,370,000 523.10 523.10
14-04-24 541.69 542.50 531.00 2,067,400 534.44 534.44
14-04-23 543.67 544.80 528.13 1,955,700 537.51 537.51
14-04-22 536.00 548.00 536.00 2,331,100 545.50 545.50
14-04-21 544.00 544.00 534.00 2,425,100 539.37 539.37
14-04-17 556.32 557.00 539.40 5,614,700 543.34 543.34
14-04-16 557.70 564.00 553.10 4,582,200 563.90 563.90
14-04-15 551.00 552.89 530.64 3,997,800 548.70 548.70
14-04-14 543.66 553.02 540.52 2,541,200 545.20 545.20
Date Open High Low Vol Cls adjCls
14-04-11 537.94 547.59 533.40 3,174,700 537.76 537.76
14-04-10 568.00 568.21 545.50 3,294,500 546.69 546.69
14-04-09 565.84 567.80 555.38 3,031,600 567.04 567.04
14-04-08 545.05 559.88 544.70 3,482,500 557.51 557.51
14-04-07 544.79 549.85 530.53 3,961,600 540.63 540.63
14-04-04 578.55 579.72 544.49 5,363,700 545.25 545.25
14-04-03 573.39 588.30 566.01 4,018,300 571.50 571.50
14-04-02 1,141.90 1,144.80 1,124.00 4,168,000 1,135.10 568.12
14-04-01 1,120.27 1,137.50 1,118.00 4,357,600 1,134.89 568.01
Date Open High Low Vol Cls adjCls
14-03-31 1,130.40 1,135.00 1,112.85 3,880,700 1,114.51 557.81
14-03-28 1,119.00 1,133.19 1,117.77 4,513,200 1,120.15 560.64
14-03-27 1,130.85 1,131.94 1,102.10 7,636,700 1,114.28 557.70
14-03-26 1,162.01 1,171.57 1,131.50 5,154,800 1,131.97 566.55
14-03-25 1,166.00 1,169.84 1,147.00 4,815,500 1,158.72 579.94
14-03-24 1,184.19 1,184.90 1,145.95 6,068,100 1,157.93 579.54
14-03-21 1,206.31 1,209.63 1,182.45 6,410,500 1,183.04 592.11
14-03-20 1,199.95 1,209.61 1,195.36 3,366,000 1,197.16 599.18
14-03-19 1,211.80 1,211.99 1,194.41 3,222,500 1,199.25 600.23
Date Open High Low Vol Cls adjCls
14-03-18 1,194.67 1,211.53 1,193.06 3,626,300 1,211.26 606.24
14-03-17 1,179.25 1,197.07 1,178.11 4,319,800 1,192.10 596.65
14-03-14 1,181.99 1,190.87 1,172.53 4,583,200 1,172.80 586.99
14-03-13 1,207.95 1,210.50 1,184.76 4,686,500 1,189.06 595.13
14-03-12 1,196.40 1,207.85 1,184.19 3,924,600 1,207.30 604.25
14-03-11 1,213.77 1,214.32 1,196.64 3,422,500 1,199.99 600.60
14-03-10 1,215.69 1,217.64 1,204.09 2,426,700 1,211.57 606.39
14-03-07 1,226.80 1,226.99 1,211.44 3,027,100 1,214.79 608.00
14-03-06 1,222.28 1,226.15 1,218.60 2,533,600 1,219.61 610.42
Date Open High Low Vol Cls adjCls
14-03-05 1,215.05 1,223.08 1,211.41 2,468,100 1,218.26 609.74
14-03-04 1,215.00 1,216.00 1,209.50 2,932,400 1,214.91 608.06
14-03-03 1,206.75 1,207.84 1,192.14 4,205,300 1,202.69 601.95
14-02-28 1,220.34 1,224.19 1,206.22 4,622,500 1,215.65 608.43
14-02-27 1,218.39 1,224.23 1,217.01 2,517,400 1,219.21 610.22
14-02-26 1,224.00 1,228.88 1,213.76 3,960,400 1,220.17 610.70
14-02-25 1,215.94 1,224.50 1,210.42 2,874,500 1,220.00 610.61
14-02-24 1,205.36 1,220.16 1,205.10 3,345,200 1,212.51 606.86
14-02-21 1,207.81 1,209.87 1,202.84 3,720,800 1,203.79 602.50
Date Open High Low Vol Cls adjCls
14-02-20 1,203.14 1,206.89 1,200.22 3,398,100 1,204.11 602.66
14-02-19 1,205.30 1,209.22 1,197.50 4,202,900 1,202.34 601.77
14-02-18 1,201.41 1,212.87 1,200.00 4,213,500 1,210.88 606.05
14-02-14 1,195.61 1,204.39 1,192.80 4,369,000 1,202.80 602.00
14-02-13 1,180.75 1,199.90 1,179.66 3,669,100 1,199.90 600.55
14-02-12 1,189.00 1,190.00 1,181.38 3,445,500 1,186.69 593.94
14-02-11 1,180.17 1,191.87 1,172.21 4,097,400 1,190.18 595.69
14-02-10 1,171.80 1,182.40 1,169.02 3,886,500 1,172.93 587.05
14-02-07 1,167.63 1,177.90 1,160.56 5,267,100 1,177.44 589.31
Date Open High Low Vol Cls adjCls
14-02-06 1,151.13 1,160.16 1,147.55 3,889,300 1,159.96 580.56
14-02-05 1,143.38 1,150.77 1,128.02 4,784,200 1,143.20 572.17
14-02-04 1,137.99 1,155.00 1,137.01 5,618,100 1,138.16 569.65
14-02-03 1,179.20 1,181.72 1,132.01 9,129,000 1,133.43 567.28
14-01-31 1,171.35 1,186.54 1,151.13 11,121,400 1,180.97 591.08
14-01-30 1,145.00 1,152.49 1,127.25 10,172,600 1,135.39 568.26
14-01-29 1,119.12 1,121.75 1,099.42 4,755,000 1,106.92 554.01
14-01-28 1,110.32 1,125.75 1,109.94 4,415,900 1,123.01 562.07
14-01-27 1,126.10 1,126.50 1,082.27 8,698,400 1,101.23 551.17
Date Open High Low Vol Cls adjCls
14-01-24 1,151.01 1,153.55 1,123.00 7,777,200 1,123.83 562.48
14-01-23 1,160.00 1,162.49 1,154.37 3,894,300 1,160.10 580.63
14-01-22 1,166.61 1,167.89 1,158.86 3,139,600 1,165.02 583.09
14-01-21 1,160.93 1,164.00 1,151.30 3,955,800 1,163.70 582.43
14-01-17 1,156.85 1,160.63 1,144.20 5,397,100 1,150.53 575.84
14-01-16 1,149.10 1,157.93 1,148.00 3,364,400 1,156.22 578.69
14-01-15 1,152.99 1,155.00 1,143.79 3,896,400 1,148.62 574.88
14-01-14 1,137.95 1,151.00 1,128.09 4,960,200 1,149.40 575.28
14-01-13 1,126.47 1,146.91 1,117.17 4,832,900 1,122.98 562.05
Date Open High Low Vol Cls adjCls
14-01-10 1,139.08 1,139.08 1,122.25 4,282,700 1,130.18 565.66
14-01-09 1,143.44 1,144.22 1,125.56 4,164,800 1,130.24 565.69
14-01-08 1,146.00 1,147.32 1,133.29 4,480,500 1,141.23 571.19
14-01-07 1,125.00 1,139.69 1,121.16 5,100,000 1,138.86 570.00
14-01-06 1,113.01 1,118.86 1,106.44 3,535,000 1,117.32 559.22
14-01-03 1,115.00 1,116.93 1,104.93 3,330,000 1,105.00 553.05
14-01-02 1,115.46 1,117.75 1,108.26 3,639,100 1,113.12 557.12
13-12-31 1,112.24 1,121.00 1,106.26 2,713,000 1,120.71 560.92
13-12-30 1,120.34 1,120.50 1,109.02 2,469,700 1,109.46 555.29
Date Open High Low Vol Cls adjCls
13-12-27 1,120.00 1,120.28 1,112.94 3,136,200 1,118.40 559.76
13-12-26 1,114.01 1,119.00 1,108.69 2,672,900 1,117.46 559.29
13-12-24 1,114.97 1,115.24 1,108.10 1,466,900 1,111.84 556.48
13-12-23 1,107.84 1,115.80 1,105.12 3,439,700 1,115.10 558.11
13-12-20 1,088.30 1,101.17 1,088.00 6,516,600 1,100.62 550.86
13-12-19 1,080.77 1,091.99 1,079.08 3,328,000 1,086.22 543.65
13-12-18 1,071.85 1,084.95 1,059.04 4,416,100 1,084.75 542.92
13-12-17 1,072.82 1,080.76 1,068.38 3,068,300 1,069.86 535.47
13-12-16 1,064.00 1,074.69 1,062.01 3,200,700 1,072.98 537.03
Date Open High Low Vol Cls adjCls
13-12-13 1,075.40 1,076.29 1,057.89 4,320,400 1,060.79 530.93
13-12-12 1,079.57 1,082.94 1,069.00 3,189,800 1,069.96 535.52
13-12-11 1,087.40 1,091.32 1,075.17 3,420,100 1,077.29 539.18
13-12-10 1,076.15 1,092.31 1,075.65 3,704,000 1,084.66 542.87
13-12-09 1,070.99 1,082.31 1,068.02 2,962,200 1,078.14 539.61
13-12-06 1,069.79 1,070.00 1,060.08 2,854,700 1,069.87 535.47
13-12-05 1,057.20 1,059.66 1,051.09 2,265,100 1,057.34 529.20
13-12-04 1,051.37 1,063.98 1,050.00 2,380,800 1,058.18 529.62
13-12-03 1,050.95 1,063.44 1,049.02 3,348,800 1,053.26 527.16
Date Open High Low Vol Cls adjCls
13-12-02 1,063.51 1,066.35 1,050.76 2,743,600 1,054.48 527.77
13-11-29 1,062.16 1,066.62 1,059.45 2,383,200 1,059.59 530.33
13-11-27 1,062.03 1,068.00 1,060.00 2,244,900 1,063.11 532.09
13-11-26 1,048.60 1,061.50 1,042.94 4,568,000 1,058.41 529.73
13-11-25 1,037.16 1,053.19 1,035.02 3,222,700 1,045.93 523.49
13-11-22 1,033.42 1,036.17 1,029.22 2,505,800 1,031.89 516.46
13-11-21 1,027.00 1,038.31 1,026.00 2,181,400 1,034.07 517.55
13-11-20 1,029.95 1,033.36 1,020.36 1,925,400 1,022.31 511.67
13-11-19 1,031.72 1,034.75 1,023.05 2,260,900 1,025.20 513.11
Date Open High Low Vol Cls adjCls
13-11-18 1,035.75 1,048.74 1,029.24 3,515,800 1,031.55 516.29
13-11-15 1,034.87 1,038.00 1,030.31 2,550,000 1,033.56 517.30
13-11-14 1,033.92 1,039.75 1,030.35 2,331,000 1,035.23 518.13
13-11-13 1,006.75 1,032.85 1,006.50 3,155,600 1,032.47 516.75
13-11-12 1,007.70 1,017.56 1,005.00 2,433,700 1,011.78 506.40
13-11-11 1,009.51 1,015.93 1,008.00 2,222,900 1,010.59 505.80
13-11-08 1,008.75 1,018.50 1,008.50 2,579,000 1,016.03 508.52
13-11-07 1,022.61 1,023.93 1,007.64 3,355,800 1,007.95 504.48
13-11-06 1,025.60 1,027.00 1,015.37 1,823,900 1,022.75 511.89
Date Open High Low Vol Cls adjCls
13-11-05 1,020.35 1,031.65 1,017.42 2,360,400 1,021.52 511.27
13-11-04 1,031.50 1,032.37 1,022.03 2,275,300 1,026.11 513.57
13-11-01 1,031.79 1,036.00 1,025.10 2,564,000 1,027.04 514.03
13-10-31 1,028.93 1,041.52 1,023.97 3,276,700 1,030.58 515.81
13-10-30 1,037.43 1,037.51 1,026.00 2,645,500 1,030.42 515.73
13-10-29 1,019.10 1,036.94 1,013.50 3,206,700 1,036.24 518.64
13-10-28 1,015.20 1,023.43 1,012.99 2,315,000 1,015.00 508.01
13-10-25 1,028.82 1,028.82 1,010.74 4,056,900 1,015.20 508.11
13-10-24 1,031.87 1,040.57 1,024.80 4,180,000 1,025.55 513.29
Date Open High Low Vol Cls adjCls
13-10-23 1,001.00 1,034.75 1,000.63 5,321,000 1,031.41 516.22
13-10-22 1,005.00 1,013.00 995.79 4,412,700 1,007.00 504.00
13-10-21 1,011.46 1,019.00 999.55 7,249,300 1,003.30 502.15
13-10-18 976.58 1,015.46 974.00 23,109,600 1,011.41 506.21
13-10-17 892.99 896.90 885.73 8,504,600 888.79 444.84
13-10-16 885.87 898.33 884.01 4,011,100 898.03 449.46
13-10-15 875.76 885.63 874.00 3,180,600 882.01 441.45
13-10-14 866.66 876.25 865.39 2,484,700 876.11 438.49
13-10-11 866.03 873.48 865.30 2,814,900 871.99 436.43
Date Open High Low Vol Cls adjCls
13-10-10 863.84 868.83 860.21 4,506,000 868.24 434.55
13-10-09 856.28 862.65 842.98 5,297,200 855.86 428.36
13-10-08 865.32 865.98 851.63 3,883,500 853.67 427.26
13-10-07 867.45 873.99 864.11 2,584,600 865.74 433.30
13-10-04 875.00 877.51 870.00 2,713,200 872.35 436.61
13-10-03 888.00 894.10 872.10 4,229,700 876.09 438.48
13-10-02 882.73 889.36 877.82 2,987,600 887.99 444.44
13-10-01 880.25 887.67 880.05 3,366,200 887.00 443.94
13-09-30 869.08 880.84 868.31 3,441,300 875.91 438.39
Date Open High Low Vol Cls adjCls
13-09-27 874.82 877.52 871.31 2,515,000 876.39 438.63
13-09-26 878.30 882.75 875.00 2,517,200 878.17 439.52
13-09-25 886.55 886.55 875.60 3,294,700 877.23 439.05
13-09-24 886.50 890.10 881.40 2,970,600 886.84 443.86
13-09-23 896.15 901.59 885.20 3,551,200 886.50 443.69
13-09-20 898.39 904.13 895.62 8,681,900 903.11 452.01
13-09-19 905.99 905.99 895.40 3,192,600 898.39 449.64
13-09-18 886.35 903.97 883.07 3,865,500 903.32 452.11
13-09-17 887.41 888.39 881.00 2,516,200 886.11 443.50
Date Open High Low Vol Cls adjCls
13-09-16 896.20 897.00 884.87 2,670,300 887.76 444.32
13-09-13 894.50 895.68 884.84 2,648,100 889.07 444.98
13-09-12 897.40 897.90 890.01 2,188,800 893.06 446.98
13-09-11 888.54 896.97 886.08 3,217,900 896.19 448.54
13-09-10 890.02 892.00 884.00 2,572,600 888.67 444.78
13-09-09 883.73 889.75 882.42 2,466,700 888.05 444.47
13-09-06 882.44 883.78 873.74 3,120,000 879.58 440.23
13-09-05 873.50 879.88 871.61 2,580,000 879.56 440.22
13-09-04 860.35 873.50 855.17 4,078,300 871.63 436.25
Date Open High Low Vol Cls adjCls
13-09-03 854.36 866.19 853.95 4,091,100 860.38 430.62
13-08-30 855.76 858.04 845.56 3,719,400 846.90 423.87
13-08-29 849.07 860.38 848.59 2,954,000 855.43 428.14
13-08-28 850.25 855.41 847.77 2,657,100 848.55 424.70
13-08-27 859.62 863.73 847.90 3,464,700 850.15 425.50
13-08-26 870.00 874.90 866.05 2,102,800 866.39 433.63
13-08-23 877.83 878.00 869.75 2,152,000 870.21 435.54
13-08-22 872.70 874.75 870.25 1,738,000 873.71 437.29
13-08-21 870.65 876.91 866.50 3,511,000 869.33 435.10
Date Open High Low Vol Cls adjCls
13-08-20 868.35 872.11 863.54 2,463,500 865.42 433.14
13-08-19 857.71 872.00 857.45 3,618,100 865.65 433.26
13-08-16 861.28 862.44 856.54 3,346,800 856.91 428.88
13-08-15 864.44 864.92 858.00 3,734,600 859.66 430.26
13-08-14 878.37 880.23 867.16 4,160,200 869.81 435.34
13-08-13 886.83 888.50 876.20 2,836,700 881.25 441.07
13-08-12 886.90 887.00 881.65 2,751,200 885.51 443.20
13-08-09 890.56 895.52 890.00 2,644,700 890.41 445.65
13-08-08 895.49 895.84 885.29 2,973,000 892.66 446.78
Date Open High Low Vol Cls adjCls
13-08-07 895.04 898.45 889.09 2,755,600 890.65 445.77
13-08-06 904.69 909.71 895.73 3,009,100 896.57 448.73
13-08-05 905.39 905.52 899.20 2,616,700 905.00 452.95
13-08-02 903.44 907.00 900.82 3,424,300 906.57 453.74
13-08-01 895.00 904.55 895.00 4,272,500 904.22 452.56
13-07-31 892.99 896.51 886.18 4,342,600 887.75 444.32
13-07-30 885.46 895.61 880.87 3,507,600 890.92 445.91
13-07-29 884.90 894.82 880.89 3,780,000 882.27 441.58
13-07-26 886.99 889.99 882.00 3,551,800 885.35 443.12
Date Open High Low Vol Cls adjCls
13-07-25 893.87 896.85 886.08 5,996,100 887.70 444.29
13-07-24 907.26 910.30 900.70 4,152,800 902.90 451.90
13-07-23 910.70 913.00 899.57 4,087,300 903.80 452.35
13-07-22 902.00 912.67 897.00 5,800,500 910.70 455.81
13-07-19 886.61 902.95 875.61 14,703,800 896.60 448.75
13-07-18 918.99 920.00 903.19 7,261,700 910.68 455.80
13-07-17 921.00 926.86 916.30 3,009,100 918.55 459.73
13-07-16 927.13 927.97 913.90 3,962,000 919.61 460.27
13-07-15 924.30 928.00 916.36 3,917,000 924.69 462.81
Date Open High Low Vol Cls adjCls
13-07-12 920.00 923.00 915.24 5,131,200 923.00 461.96
13-07-11 913.00 920.81 908.52 5,163,200 920.24 460.58
13-07-10 903.45 911.14 900.38 3,413,300 905.99 453.45
13-07-09 911.00 912.95 897.98 3,954,800 905.24 453.07
13-07-08 899.21 906.27 897.08 3,935,000 905.09 453.00
13-07-05 890.01 895.41 887.34 3,400,300 893.49 447.19
13-07-03 879.90 889.17 878.50 2,091,900 886.43 443.66
13-07-02 890.20 891.00 877.27 3,779,200 882.31 441.60
13-07-01 886.45 892.08 885.00 3,446,100 887.88 444.38
Date Open High Low Vol Cls adjCls
13-06-28 874.90 881.84 874.19 4,693,900 880.37 440.63
13-06-27 878.80 884.69 876.65 3,849,100 877.07 438.97
13-06-26 873.75 878.00 870.57 3,659,100 873.65 437.26
13-06-25 877.26 879.68 864.51 5,101,200 866.20 433.53
13-06-24 871.88 876.32 863.25 6,027,700 869.79 435.33
13-06-21 888.34 889.88 873.07 7,956,600 880.93 440.91
13-06-20 893.99 901.00 883.31 6,737,200 884.74 442.81
13-06-19 901.37 910.84 897.50 5,825,900 900.68 450.79
13-06-18 888.65 901.00 888.35 4,329,400 900.62 450.76
Date Open High Low Vol Cls adjCls
13-06-17 879.23 889.43 878.28 4,288,300 886.25 443.57
13-06-14 880.10 884.70 874.13 4,485,500 875.04 437.96
13-06-13 868.98 879.66 865.50 4,135,600 877.00 438.94
13-06-12 885.46 886.00 869.65 4,405,100 871.98 436.43
13-06-11 883.97 887.00 879.52 3,511,600 879.81 440.35
13-06-10 882.10 891.00 880.09 4,670,900 890.22 445.56
13-06-07 870.42 880.00 865.32 5,343,800 879.73 440.31
13-06-06 864.30 866.33 847.22 5,153,000 864.64 432.75
13-06-05 862.51 869.45 857.13 4,209,300 859.70 430.28
Date Open High Low Vol Cls adjCls
13-06-04 867.85 870.59 854.07 3,733,400 859.10 429.98
13-06-03 873.00 873.97 855.02 4,946,400 867.63 434.25
13-05-31 868.12 877.00 867.52 3,934,800 871.22 436.05
13-05-30 869.92 878.90 866.41 4,237,100 870.76 435.82
13-05-29 875.71 877.99 864.29 4,022,700 868.31 434.59
13-05-28 883.50 892.14 880.40 4,510,400 881.27 441.08
13-05-24 875.26 878.82 871.01 4,589,000 873.32 437.10
13-05-23 877.00 889.96 874.00 4,545,600 882.79 441.84
13-05-22 902.56 909.31 886.88 5,116,000 889.42 445.16
Date Open High Low Vol Cls adjCls
13-05-21 908.02 911.66 897.61 3,962,000 906.97 453.94
13-05-20 905.00 920.60 905.00 4,540,800 908.53 454.72
13-05-17 910.02 913.49 900.52 5,578,400 909.18 455.05
13-05-16 919.00 919.98 902.01 6,412,700 903.87 452.39
13-05-15 895.50 916.38 894.02 7,963,800 915.89 458.40
13-05-14 877.50 888.69 877.14 3,155,400 887.10 443.99
13-05-13 878.89 882.47 873.38 2,894,100 877.53 439.20
13-05-10 875.31 880.54 872.16 3,791,600 880.23 440.56
13-05-09 870.84 879.66 868.23 4,396,700 871.48 436.18
Date Open High Low Vol Cls adjCls
13-05-08 857.00 873.88 852.91 4,931,600 873.63 437.25
13-05-07 863.01 863.87 850.67 3,914,000 857.23 429.04
13-05-06 848.26 861.85 848.26 4,278,300 861.55 431.21
13-05-03 836.96 846.80 836.00 5,020,100 845.72 423.28
13-05-02 820.10 834.55 819.05 4,032,500 829.61 415.22
13-05-01 823.26 824.72 816.36 2,907,000 820.43 410.63
13-04-30 819.00 827.64 817.68 4,608,700 824.57 412.70
13-04-29 803.25 822.70 803.00 4,596,900 819.06 409.94
13-04-26 807.60 807.74 796.58 4,970,400 801.42 401.11
Date Open High Low Vol Cls adjCls
13-04-25 816.25 816.47 807.63 3,980,400 809.10 404.95
13-04-24 808.11 818.00 808.00 3,654,500 813.45 407.13
13-04-23 801.00 815.50 800.36 4,580,000 807.90 404.35
13-04-22 800.60 803.96 775.00 5,761,000 800.11 400.46
13-04-19 769.16 803.44 766.26 11,594,700 799.87 400.34
13-04-18 785.35 785.80 761.26 6,638,300 765.91 383.34
13-04-17 786.75 790.84 778.10 4,069,900 782.56 391.67
13-04-16 786.59 796.00 783.92 3,480,500 793.37 397.08
13-04-15 785.95 797.00 777.02 4,901,200 781.93 391.36
Date Open High Low Vol Cls adjCls
13-04-12 791.99 792.10 782.93 3,270,100 790.05 395.42
13-04-11 792.88 793.10 784.06 4,053,300 790.39 395.59
13-04-10 782.92 792.35 776.00 3,953,200 790.18 395.49
13-04-09 775.50 783.75 773.11 4,310,200 777.65 389.21
13-04-08 778.75 779.55 768.40 5,658,500 774.85 387.81
13-04-05 786.06 786.99 776.40 6,860,900 783.05 391.92
13-04-04 804.25 805.75 791.30 4,890,300 795.07 397.93
13-04-03 813.46 814.20 800.67 3,473,500 806.20 403.50
13-04-02 804.54 814.83 804.00 4,078,900 813.04 406.93
Date Open High Low Vol Cls adjCls
13-04-01 795.01 802.25 793.25 3,610,900 801.19 401.00
13-03-28 803.99 805.37 793.30 4,571,000 794.19 397.49
13-03-27 806.68 807.00 801.33 4,322,000 802.66 401.73
13-03-26 813.50 814.00 807.79 2,381,400 812.42 406.62
13-03-25 812.41 819.23 806.82 3,420,500 809.64 405.23
13-03-22 814.74 815.24 809.64 2,973,400 810.31 405.56
13-03-21 811.29 816.92 809.85 2,952,200 811.26 406.04
13-03-20 816.83 817.51 811.44 2,924,600 814.71 407.76
13-03-19 811.24 819.25 806.45 4,192,200 811.32 406.07
Date Open High Low Vol Cls adjCls
13-03-18 805.00 812.76 801.47 3,672,900 807.79 404.30
13-03-15 818.50 820.30 813.34 6,193,200 814.30 407.56
13-03-14 826.99 826.99 817.39 3,299,000 821.54 411.18
13-03-13 827.90 830.69 822.31 3,279,300 825.31 413.07
13-03-12 830.71 831.89 823.67 4,012,500 827.61 414.22
13-03-11 831.69 839.70 831.50 3,186,200 834.82 417.83
13-03-08 834.50 834.92 825.05 5,817,900 831.52 416.18
13-03-07 834.06 836.62 829.58 4,101,200 832.60 416.72
13-03-06 841.03 844.00 828.81 5,740,200 831.38 416.11
Date Open High Low Vol Cls adjCls
13-03-05 828.93 840.15 828.90 8,080,100 838.60 419.72
13-03-04 805.30 822.84 805.00 5,545,600 821.50 411.16
13-03-01 797.80 807.14 796.15 4,346,400 806.19 403.50
13-02-28 801.10 806.99 801.03 4,527,000 801.20 401.00
13-02-27 794.80 804.75 791.11 4,048,100 799.78 400.29
13-02-26 795.00 795.95 784.40 4,400,500 790.13 395.46
13-02-25 802.30 808.41 790.49 4,603,100 790.77 395.78
13-02-22 799.26 801.25 793.80 4,103,600 799.71 400.26
13-02-21 798.00 805.45 791.22 7,005,700 795.53 398.16
Date Open High Low Vol Cls adjCls
13-02-20 805.30 808.97 791.79 5,522,800 792.46 396.63
13-02-19 795.99 807.00 795.28 5,857,700 806.85 403.83
13-02-15 787.40 793.26 787.07 5,454,100 792.89 396.84
13-02-14 779.73 788.74 777.77 3,467,100 787.82 394.30
13-02-13 780.13 785.35 779.97 2,394,000 782.86 391.82
13-02-12 781.75 787.90 779.37 3,714,200 780.70 390.74
13-02-11 778.40 783.00 773.75 4,331,200 782.42 391.60
13-02-08 780.13 786.67 779.56 6,034,100 785.37 393.08
13-02-07 769.70 778.81 765.50 5,674,700 773.95 387.36
Date Open High Low Vol Cls adjCls
13-02-06 759.07 772.96 758.50 4,152,000 770.17 385.47
13-02-05 761.13 771.11 759.47 3,737,600 765.74 383.25
13-02-04 767.69 770.47 758.27 6,074,900 759.02 379.89
13-02-01 758.20 776.60 758.10 7,484,700 775.60 388.19
13-01-31 750.51 757.62 750.25 3,265,100 755.69 378.22
13-01-30 753.74 760.95 752.91 3,462,500 753.83 377.29
13-01-29 746.75 756.95 746.54 3,490,700 753.68 377.22
13-01-28 751.76 755.60 747.89 3,250,900 750.73 375.74
13-01-25 750.77 758.48 750.25 4,447,300 753.67 377.21
Date Open High Low Vol Cls adjCls
13-01-24 741.24 756.83 740.51 6,758,600 754.21 377.48
13-01-23 735.99 749.00 735.79 11,806,300 741.50 371.12
13-01-22 704.66 705.34 695.52 7,577,200 702.87 351.79
13-01-18 710.36 712.77 701.33 6,447,100 704.51 352.61
13-01-17 717.71 719.64 711.02 4,418,500 711.32 356.02
13-01-16 722.40 724.34 713.67 4,042,700 715.19 357.95
13-01-15 719.33 735.00 712.10 7,847,500 724.93 362.83
13-01-14 737.00 742.20 722.35 5,722,000 723.25 361.99
13-01-11 742.00 742.43 736.30 2,567,800 739.99 370.37
Date Open High Low Vol Cls adjCls
13-01-10 742.83 745.00 733.50 3,667,700 741.48 371.11
13-01-09 732.27 738.35 728.60 4,045,300 738.12 369.43
13-01-08 735.54 736.30 724.43 3,348,800 733.30 367.02
13-01-07 735.45 739.38 730.58 3,308,000 734.75 367.74
13-01-04 729.34 741.47 727.68 5,521,400 737.97 369.35
13-01-03 724.93 731.93 720.72 4,631,700 723.67 362.20
13-01-02 719.42 727.00 716.55 5,077,500 723.25 361.99
12-12-31 700.00 710.57 696.00 3,990,800 707.38 354.04
12-12-28 701.69 706.91 700.01 2,801,100 700.01 350.36
Date Open High Low Vol Cls adjCls
12-12-27 707.14 708.84 698.61 3,291,500 706.29 353.50
12-12-26 708.07 712.88 702.41 2,362,400 708.87 354.79
12-12-24 714.51 715.18 707.47 1,680,100 709.50 355.11
12-12-21 713.97 718.82 710.52 7,044,900 715.63 358.17
12-12-20 723.26 724.65 716.97 3,310,600 722.36 361.54
12-12-19 720.71 723.00 716.68 3,833,300 720.11 360.42
12-12-18 716.60 729.10 715.05 6,003,700 721.07 360.90
12-12-17 705.50 721.92 704.02 6,064,700 720.78 360.75
12-12-14 699.17 707.82 698.43 4,255,900 701.96 351.33
Date Open High Low Vol Cls adjCls
12-12-13 715.92 716.47 699.55 6,882,900 702.70 351.70
12-12-12 699.23 703.51 693.48 4,847,100 697.56 349.13
12-12-11 690.00 701.92 687.72 5,369,800 696.88 348.79
12-12-10 685.39 691.65 683.79 2,730,600 685.42 343.05
12-12-07 695.00 696.88 682.42 3,834,700 684.21 342.45
12-12-06 687.59 695.61 684.51 2,921,600 691.13 345.91
12-12-05 692.15 694.50 682.33 3,721,000 687.82 344.25
12-12-04 695.00 695.51 685.70 3,979,400 691.03 345.86
12-12-03 702.24 705.89 694.11 4,380,600 695.25 347.97
Date Open High Low Vol Cls adjCls
12-11-30 691.31 699.22 685.69 6,320,800 698.37 349.53
12-11-29 687.78 693.90 682.00 5,547,400 691.89 346.29
12-11-28 668.01 684.91 663.89 6,077,900 683.67 342.18
12-11-27 660.17 675.00 658.00 5,012,300 670.71 335.69
12-11-26 666.44 667.00 659.02 4,404,700 661.15 330.91
12-11-23 669.97 670.00 666.10 1,843,100 667.97 334.32
12-11-21 668.99 669.80 660.40 4,220,100 665.87 333.27
12-11-20 669.51 678.00 664.57 4,173,200 669.97 335.32
12-11-19 655.70 668.92 655.53 4,731,600 668.21 334.44
Date Open High Low Vol Cls adjCls
12-11-16 645.99 653.02 636.00 6,869,500 647.18 323.91
12-11-15 650.00 660.00 643.90 3,694,100 647.26 323.95
12-11-14 660.66 662.18 650.50 3,333,400 652.55 326.60
12-11-13 663.00 667.60 658.23 3,185,200 659.05 329.85
12-11-12 663.75 669.80 660.87 2,808,900 665.90 333.28
12-11-09 654.65 668.34 650.30 6,221,900 663.03 331.85
12-11-08 670.20 671.49 651.23 5,188,800 652.29 326.47
12-11-07 675.00 678.23 666.49 4,460,100 667.12 333.89
12-11-06 685.48 686.50 677.55 3,162,400 681.72 341.20
Date Open High Low Vol Cls adjCls
12-11-05 684.50 686.86 675.56 3,268,500 682.96 341.82
12-11-02 694.79 695.55 687.37 4,644,100 687.92 344.30
12-11-01 679.50 690.90 678.72 4,096,000 687.59 344.14
12-10-31 679.86 681.00 675.00 3,070,900 680.30 340.49
12-10-26 676.50 683.03 671.20 3,897,600 675.15 337.91
12-10-25 680.00 682.00 673.51 4,797,300 677.76 339.22
12-10-24 686.80 687.00 675.27 4,988,000 677.30 338.99
12-10-23 672.01 687.33 672.00 5,827,300 680.35 340.52
12-10-22 681.01 684.63 669.70 8,103,000 678.67 339.67
Date Open High Low Vol Cls adjCls
12-10-19 705.58 706.70 672.00 22,941,400 681.79 341.24
12-10-18 755.54 759.42 676.00 24,859,900 695.00 347.85
12-10-17 743.95 756.34 740.26 4,581,200 755.49 378.12
12-10-16 740.13 746.99 736.46 4,112,200 744.70 372.72
12-10-15 741.94 743.83 730.70 6,032,100 740.98 370.86
12-10-12 751.85 754.87 744.10 4,803,500 744.75 372.75
12-10-11 752.90 758.50 750.29 4,763,000 751.48 376.12
12-10-10 741.86 747.53 738.29 4,075,700 744.56 372.65
12-10-09 759.67 761.32 742.53 6,000,300 744.09 372.42
Date Open High Low Vol Cls adjCls
12-10-08 761.00 763.58 754.15 3,913,200 757.84 379.30
12-10-05 770.71 774.38 765.01 5,466,300 767.65 384.21
12-10-04 762.75 769.89 759.40 4,903,400 768.05 384.41
12-10-03 755.72 763.92 752.20 4,412,100 762.50 381.63
12-10-02 765.20 765.99 750.27 5,574,800 756.99 378.87
12-10-01 759.05 765.00 756.21 6,329,600 761.78 381.27
12-09-28 754.15 759.30 751.15 5,561,400 754.50 377.63
12-09-27 759.95 762.84 751.65 7,854,300 756.50 378.63
12-09-26 749.85 761.24 741.00 11,334,400 753.46 377.11
Date Open High Low Vol Cls adjCls
12-09-25 753.05 764.89 747.66 12,104,800 749.16 374.95
12-09-24 731.00 750.04 730.25 7,120,400 749.38 375.07
12-09-21 732.21 734.92 730.12 12,705,400 733.99 367.36
12-09-20 724.47 731.38 721.22 5,808,900 728.12 364.42
12-09-19 717.50 728.56 716.41 6,190,400 727.50 364.11
12-09-18 707.78 718.66 706.78 4,129,400 718.28 359.50
12-09-17 708.11 712.88 705.00 3,013,500 709.98 355.35
12-09-14 709.60 713.00 707.01 5,231,700 709.68 355.20
12-09-13 693.09 709.00 690.54 5,312,600 706.04 353.37
Date Open High Low Vol Cls adjCls
12-09-12 689.41 694.91 680.88 5,279,300 690.88 345.79
12-09-11 697.96 700.65 691.00 3,743,800 692.19 346.44
12-09-10 709.76 712.81 698.39 5,114,800 700.77 350.74
12-09-07 700.00 712.25 697.67 6,459,500 706.15 353.43
12-09-06 685.96 699.89 684.73 6,080,900 699.40 350.05
12-09-05 680.00 686.50 679.14 3,412,900 680.72 340.70
12-09-04 684.55 685.00 673.50 3,775,400 681.04 340.86
12-08-31 684.00 688.58 680.04 4,249,900 685.09 342.89
12-08-30 684.24 687.39 680.18 3,250,500 681.68 341.18
Date Open High Low Vol Cls adjCls
12-08-29 677.37 688.99 676.15 5,974,600 688.01 344.35
12-08-28 665.00 677.62 664.74 4,113,000 677.25 338.96
12-08-27 662.99 672.00 659.24 5,222,100 669.22 334.94
12-08-24 675.60 680.45 674.08 2,850,300 678.63 339.65
12-08-23 674.27 680.48 671.00 3,564,800 676.80 338.74
12-08-22 667.38 680.60 666.70 3,814,500 677.18 338.93
12-08-21 673.11 678.00 662.17 4,439,900 669.51 335.09
12-08-20 675.50 678.87 672.66 3,512,600 675.54 338.11
12-08-17 674.12 677.25 671.70 4,351,000 677.14 338.91
Date Open High Low Vol Cls adjCls
12-08-16 667.51 674.64 667.08 3,431,900 672.87 336.77
12-08-15 670.28 674.25 664.10 4,816,500 667.54 334.10
12-08-14 659.25 672.85 659.00 7,316,000 668.66 334.66
12-08-13 647.42 660.15 646.68 6,529,200 660.01 330.34
12-08-10 638.59 642.24 636.13 2,866,300 642.00 321.32
12-08-09 644.51 646.37 641.52 2,138,400 642.35 321.50
12-08-08 639.05 645.87 638.50 2,641,700 642.23 321.44
12-08-07 641.79 644.26 636.47 3,959,600 640.54 320.59
12-08-06 639.61 649.38 639.22 3,561,200 642.82 321.73
Date Open High Low Vol Cls adjCls
12-08-03 640.00 643.72 636.14 3,790,400 641.33 320.99
12-08-02 625.51 638.03 623.41 3,951,400 628.75 314.69
12-08-01 637.30 639.51 631.38 3,685,500 632.68 316.66
12-07-31 628.26 636.50 628.22 3,727,400 632.97 316.80
12-07-30 636.05 642.60 629.50 4,369,000 632.30 316.47
12-07-27 618.89 635.00 617.50 7,092,300 634.96 317.80
12-07-26 615.00 616.87 610.03 3,367,000 613.36 306.99
12-07-25 608.32 613.38 605.37 3,642,300 607.99 304.30
12-07-24 615.00 617.93 604.34 4,014,700 607.57 304.09
Date Open High Low Vol Cls adjCls
12-07-23 600.48 618.35 598.25 7,116,200 615.51 308.06
12-07-20 608.76 612.94 598.18 12,914,400 610.82 305.72
12-07-19 586.14 598.48 586.00 9,340,000 593.06 296.83
12-07-18 576.98 583.69 576.13 3,093,300 580.76 290.67
12-07-17 578.43 580.67 568.40 3,356,800 576.73 288.65
12-07-16 576.37 579.19 571.78 2,922,200 574.92 287.75
12-07-13 572.15 579.15 568.55 3,948,000 576.52 288.55
12-07-12 567.12 571.93 562.09 4,614,900 570.48 285.53
12-07-11 576.30 577.85 564.94 6,991,600 571.19 285.88
Date Open High Low Vol Cls adjCls
12-07-10 590.19 592.43 578.74 3,842,300 581.70 291.14
12-07-09 584.95 588.60 581.25 3,426,700 586.01 293.30
12-07-06 592.45 593.52 582.82 4,319,200 585.98 293.28
12-07-05 588.76 600.06 588.54 4,687,100 595.92 298.26
12-07-03 580.01 588.41 578.00 2,376,600 587.83 294.21
12-07-02 581.82 583.00 576.50 3,307,600 580.47 290.53
12-06-29 574.96 580.13 572.20 5,033,900 580.07 290.33
12-06-28 565.90 566.23 557.21 3,837,900 564.31 282.44
12-06-27 567.70 573.99 566.02 3,381,200 569.30 284.93
Date Open High Low Vol Cls adjCls
12-06-26 562.76 566.60 559.48 2,697,600 564.68 282.62
12-06-25 567.33 568.09 557.35 3,160,000 560.70 280.63
12-06-22 568.00 571.48 565.82 4,451,300 571.48 286.03
12-06-21 579.84 579.84 563.73 4,018,500 565.21 282.89
12-06-20 579.81 580.00 573.51 4,688,700 577.51 289.04
12-06-19 573.59 584.28 573.12 4,148,200 581.53 291.06
12-06-18 562.62 574.21 559.25 4,988,800 570.85 285.71
12-06-15 560.34 564.52 557.09 5,996,300 564.51 282.54
12-06-14 561.30 565.07 556.52 4,685,100 559.05 279.80
Date Open High Low Vol Cls adjCls
12-06-13 561.72 567.00 558.68 3,904,400 561.09 280.83
12-06-12 569.77 570.30 558.58 6,441,900 565.10 282.83
12-06-11 584.21 585.32 566.69 5,316,800 568.50 284.53
12-06-08 575.85 581.00 574.58 2,817,900 580.45 290.52
12-06-07 587.60 587.89 577.25 3,513,400 578.23 289.40
12-06-06 576.48 581.97 573.61 4,187,400 580.57 290.58
12-06-05 575.45 578.13 566.47 4,675,100 570.41 285.49
12-06-04 570.22 580.49 570.01 4,860,500 578.59 289.58
12-06-01 571.79 572.65 568.35 6,109,600 570.98 285.78
Date Open High Low Vol Cls adjCls
12-05-31 588.72 590.00 579.00 5,930,600 580.86 290.72
12-05-30 588.16 591.90 583.53 3,809,500 588.23 294.41
12-05-29 595.81 599.13 588.32 5,206,100 594.34 297.47
12-05-25 601.00 601.73 588.28 7,156,600 591.53 296.06
12-05-24 609.16 611.92 598.87 3,778,800 603.66 302.13
12-05-23 601.65 609.60 597.12 6,349,800 609.46 305.04
12-05-22 613.44 613.81 596.00 6,097,600 600.80 300.70
12-05-21 600.51 615.69 600.00 6,144,600 614.11 307.36
12-05-18 625.10 632.42 596.70 11,935,000 600.40 300.50
Date Open High Low Vol Cls adjCls
12-05-17 633.83 637.85 621.23 6,700,800 623.05 311.84
12-05-16 617.96 630.10 615.94 9,660,500 628.93 314.78
12-05-15 605.35 615.00 603.75 4,199,900 611.11 305.86
12-05-14 600.78 608.50 600.58 3,645,100 604.00 302.30
12-05-11 610.35 614.55 604.77 4,194,600 605.23 302.92
12-05-10 612.96 616.19 610.23 3,068,700 613.66 307.14
12-05-09 606.82 616.38 601.81 4,652,900 609.15 304.88
12-05-08 605.53 616.90 600.70 5,349,200 612.79 306.70
12-05-07 595.00 610.57 595.00 3,985,000 607.55 304.08
Date Open High Low Vol Cls adjCls
12-05-04 605.92 607.89 596.81 4,410,300 596.97 298.78
12-05-03 609.62 614.83 608.95 3,732,200 611.02 305.82
12-05-02 601.20 608.11 600.61 3,219,700 607.26 303.93
12-05-01 603.79 611.60 600.19 4,000,500 604.43 302.52
12-04-30 612.99 616.08 600.61 4,809,700 604.85 302.73
12-04-27 615.02 616.74 610.60 3,269,500 614.98 307.80
12-04-26 610.91 618.00 609.70 4,180,800 615.47 308.04
12-04-25 604.00 611.35 602.88 3,638,500 609.72 305.17
12-04-24 598.24 606.63 597.32 3,854,300 601.27 300.94
Date Open High Low Vol Cls adjCls
12-04-23 592.90 598.45 590.20 4,391,200 597.60 299.10
12-04-20 604.25 608.85 595.83 6,110,600 596.06 298.33
12-04-19 605.69 616.26 599.00 6,582,600 599.30 299.95
12-04-18 608.05 612.80 602.81 5,333,600 607.45 304.03
12-04-17 608.56 617.69 607.01 6,041,700 609.57 305.09
12-04-16 623.00 623.81 601.66 11,372,800 606.07 303.34
12-04-13 647.55 648.99 623.54 16,302,200 624.60 312.61
12-04-12 642.35 653.14 640.26 11,501,600 651.01 325.83
12-04-11 633.97 636.00 631.30 4,393,600 635.96 318.30
Date Open High Low Vol Cls adjCls
12-04-10 633.52 634.50 624.55 4,959,000 626.86 313.74
12-04-09 628.48 635.33 625.29 4,361,000 630.84 315.74
12-04-05 632.24 636.43 628.57 4,632,700 632.32 316.48
12-04-04 638.45 639.00 631.10 3,251,900 635.15 317.89
12-04-03 645.41 647.95 638.64 4,085,700 642.62 321.63
12-04-02 640.77 647.50 634.84 4,563,800 646.92 323.78
12-03-30 651.75 653.49 641.00 4,616,700 641.24 320.94
12-03-29 653.44 656.59 644.30 3,844,700 648.41 324.53
12-03-28 652.03 658.59 651.08 5,072,700 655.76 328.21
Date Open High Low Vol Cls adjCls
12-03-27 647.03 653.50 644.80 4,010,300 647.02 323.83
12-03-26 645.00 649.49 639.54 3,634,700 649.33 324.99
12-03-23 646.60 648.50 640.90 3,876,500 642.59 321.62
12-03-22 638.50 648.80 631.00 4,815,500 646.05 323.35
12-03-21 634.61 647.39 632.51 4,934,200 639.98 320.31
12-03-20 630.92 636.06 627.27 3,077,900 633.49 317.06
12-03-19 623.12 637.27 621.24 4,341,200 633.98 317.31
12-03-16 620.89 625.91 620.05 6,094,800 625.04 312.83
12-03-15 616.60 623.50 614.83 4,865,300 621.13 310.88
Date Open High Low Vol Cls adjCls
12-03-14 615.00 622.78 613.46 5,867,900 615.99 308.30
12-03-13 608.75 617.85 605.55 4,487,100 617.78 309.20
12-03-12 600.00 607.00 599.26 3,334,600 605.15 302.88
12-03-09 607.95 611.90 600.00 5,335,800 600.25 300.43
12-03-08 610.04 611.50 606.35 2,688,300 607.14 303.87
12-03-07 609.05 611.19 605.86 2,526,400 606.80 303.70
12-03-06 608.05 608.81 593.84 6,342,400 604.96 302.78
12-03-05 620.43 622.49 611.38 3,183,400 614.25 307.43
12-03-02 622.00 624.00 620.32 3,143,400 621.25 310.94
Date Open High Low Vol Cls adjCls
12-03-01 622.26 625.70 618.15 4,470,900 622.40 311.51
12-02-29 618.60 625.60 615.50 6,267,500 618.25 309.43
12-02-28 610.00 619.77 607.68 5,689,500 618.39 309.50
12-02-27 606.59 612.36 605.06 3,624,100 609.31 304.96
12-02-24 607.35 611.65 605.51 3,867,300 609.90 305.26
12-02-23 607.00 607.94 600.35 4,105,800 606.11 303.36
12-02-22 611.96 616.78 606.71 3,930,000 607.94 304.27
12-02-21 603.87 617.88 602.88 4,956,600 614.00 307.31
12-02-17 604.97 607.63 602.40 4,893,300 604.64 302.62
Date Open High Low Vol Cls adjCls
12-02-16 602.82 608.81 597.73 5,056,700 606.52 303.56
12-02-15 612.93 612.93 602.56 4,846,900 605.56 303.08
12-02-14 611.54 612.00 604.76 3,603,700 609.76 305.19
12-02-13 610.50 613.84 610.02 3,628,900 612.20 306.41
12-02-10 607.88 608.13 604.00 4,645,700 605.91 303.26
12-02-09 612.02 614.50 609.00 4,524,800 611.46 306.04
12-02-08 608.64 611.35 604.74 3,669,100 609.85 305.23
12-02-07 607.15 609.39 603.76 4,180,000 606.77 303.69
12-02-06 595.01 610.83 594.01 7,351,800 609.09 304.85
Date Open High Low Vol Cls adjCls
12-02-03 590.66 597.07 588.05 6,330,600 596.33 298.46
12-02-02 584.87 586.41 582.08 4,824,500 585.11 292.85
12-02-01 584.94 585.50 579.14 4,636,700 580.83 290.71
12-01-31 583.00 584.00 575.15 4,280,500 580.11 290.35
12-01-30 578.05 580.00 573.40 4,656,300 577.69 289.13
12-01-27 570.78 580.32 569.33 7,227,700 579.98 290.28
12-01-26 571.98 574.48 564.55 6,445,900 568.10 284.33
12-01-25 577.51 578.71 566.38 9,965,400 569.49 285.03
12-01-24 586.32 587.68 578.00 6,105,400 580.93 290.76
Date Open High Low Vol Cls adjCls
12-01-23 586.00 588.66 583.16 6,818,900 585.52 293.05
12-01-20 590.53 591.00 581.70 21,131,400 585.99 293.29
12-01-19 640.99 640.99 631.46 12,597,900 639.57 320.11
12-01-18 626.63 634.00 622.12 5,517,800 632.91 316.77
12-01-17 631.98 631.98 625.68 3,814,700 628.58 314.60
12-01-13 626.26 626.95 621.06 4,609,900 624.99 312.81
12-01-12 631.22 632.89 626.50 3,746,600 629.64 315.14
12-01-11 623.50 629.39 621.12 4,795,200 625.96 313.29
12-01-10 629.75 633.80 616.91 8,782,400 623.14 311.88
Date Open High Low Vol Cls adjCls
12-01-09 646.50 647.00 621.23 11,633,500 622.46 311.54
12-01-06 659.15 660.00 649.79 5,380,400 650.02 325.34
12-01-05 662.13 663.97 656.23 6,559,200 659.01 329.83
12-01-04 665.03 670.25 660.62 5,722,200 668.28 334.47
12-01-03 652.94 668.15 652.37 7,345,600 665.41 333.04
11-12-30 642.02 646.76 642.02 3,561,000 645.90 323.27
11-12-29 641.49 643.00 635.20 3,147,600 642.40 321.52
11-12-28 642.75 645.00 638.10 4,250,100 639.70 320.17
11-12-27 632.05 644.49 632.00 3,209,500 640.25 320.45
Date Open High Low Vol Cls adjCls
11-12-23 632.00 634.68 630.56 2,904,400 633.14 316.89
11-12-22 627.95 631.73 627.01 3,640,900 629.70 315.17
11-12-21 630.01 631.82 618.96 4,990,800 625.82 313.22
11-12-20 628.00 631.84 627.99 4,771,600 630.37 315.50
11-12-19 628.01 628.50 620.00 4,282,700 621.83 311.23
11-12-16 624.32 629.32 621.47 8,909,600 625.96 313.29
11-12-15 622.52 624.00 618.69 4,812,300 619.54 310.08
11-12-14 621.85 624.32 612.49 7,799,500 618.07 309.34
11-12-13 628.76 636.56 622.85 8,048,300 625.63 313.13
Date Open High Low Vol Cls adjCls
11-12-12 621.88 626.18 620.29 4,363,400 625.39 313.01
11-12-09 618.00 629.13 617.01 5,526,800 627.42 314.02
11-12-08 621.04 627.45 615.30 4,821,300 616.05 308.33
11-12-07 621.68 625.66 618.10 4,510,000 623.39 312.01
11-12-06 622.99 628.62 620.24 4,648,300 623.77 312.20
11-12-05 627.64 631.90 622.40 6,388,600 625.65 313.14
11-12-02 617.05 624.00 616.26 8,163,200 620.36 310.49
11-12-01 600.00 616.00 599.00 7,233,900 613.77 307.19
11-11-30 597.95 599.51 592.09 6,787,200 599.39 299.99
Date Open High Low Vol Cls adjCls
11-11-29 587.88 590.36 581.33 3,659,900 582.93 291.76
11-11-28 579.37 588.82 576.50 5,652,100 588.19 294.39
11-11-25 565.19 574.27 561.33 3,121,600 563.00 281.78
11-11-23 575.35 580.25 570.11 4,646,900 570.11 285.34
11-11-22 580.00 584.97 575.24 4,805,700 580.00 290.29
11-11-21 587.76 588.50 572.09 5,996,500 580.94 290.76
11-11-18 602.00 604.50 593.75 6,568,800 594.88 297.74
11-11-17 610.05 612.29 596.78 6,979,600 600.87 300.74
11-11-16 612.08 618.30 610.61 5,211,700 611.47 306.04
Date Open High Low Vol Cls adjCls
11-11-15 612.80 618.08 610.50 5,346,600 616.56 308.59
11-11-14 608.00 618.08 607.78 6,371,000 613.00 306.81
11-11-11 601.30 612.09 598.60 7,946,000 608.35 304.48
11-11-10 605.93 605.95 591.56 5,731,000 595.08 297.84
11-11-09 604.26 609.39 598.66 7,414,500 600.95 300.78
11-11-08 609.00 614.37 603.60 6,052,700 612.34 306.48
11-11-07 593.32 608.78 592.23 6,708,000 608.33 304.47
11-11-04 593.50 599.74 592.43 5,663,900 596.14 298.37
11-11-03 587.00 597.50 583.72 5,334,200 597.50 299.05
Date Open High Low Vol Cls adjCls
11-11-02 584.90 587.96 580.48 4,237,500 584.82 292.70
11-11-01 580.10 585.51 576.75 6,243,900 578.65 289.61
11-10-31 595.09 599.69 591.67 5,110,400 592.64 296.62
11-10-28 594.52 602.30 594.25 5,010,900 600.14 300.37
11-10-27 598.42 602.70 593.30 7,553,000 598.67 299.63
11-10-26 589.55 590.18 572.86 5,740,400 586.31 293.45
11-10-25 593.10 595.00 582.85 5,075,900 583.16 291.87
11-10-24 586.72 599.97 586.50 6,846,900 596.42 298.51
11-10-21 589.51 592.75 586.70 6,775,200 590.49 295.54
Date Open High Low Vol Cls adjCls
11-10-20 581.90 588.89 579.51 6,751,200 583.67 292.13
11-10-19 587.34 592.06 579.22 5,857,100 580.70 290.64
11-10-18 580.19 592.56 577.40 7,593,900 590.51 295.55
11-10-17 583.72 591.83 578.00 8,008,300 582.41 291.50
11-10-14 599.47 599.60 587.57 17,042,700 591.68 296.14
11-10-13 550.03 559.00 548.02 11,363,800 558.99 279.77
11-10-12 548.13 555.23 544.63 6,349,200 548.50 274.52
11-10-11 533.46 546.80 533.46 5,701,000 543.18 271.86
11-10-10 525.18 537.47 523.20 4,639,700 537.17 268.85
Date Open High Low Vol Cls adjCls
11-10-07 516.83 520.50 510.30 5,706,000 515.12 257.82
11-10-06 507.50 515.23 502.60 6,841,700 514.71 257.61
11-10-05 496.35 507.80 480.77 9,059,100 504.70 252.60
11-10-04 490.03 503.44 480.60 8,309,200 501.90 251.20
11-10-03 509.85 512.00 495.00 8,939,800 495.52 248.01
11-09-30 520.21 524.00 514.38 5,441,700 515.04 257.78
11-09-29 536.04 537.30 519.41 5,807,300 527.50 264.01
11-09-28 541.50 544.02 527.70 4,522,000 528.84 264.68
11-09-27 538.20 547.05 536.05 6,015,700 539.34 269.94
Date Open High Low Vol Cls adjCls
11-09-26 527.25 532.93 513.25 5,263,100 531.89 266.21
11-09-23 516.56 526.42 514.50 5,549,000 525.51 263.02
11-09-22 526.25 528.78 514.00 8,791,700 520.66 260.59
11-09-21 547.69 555.00 538.86 5,023,500 539.20 269.87
11-09-20 549.40 558.52 542.67 5,552,600 546.63 273.59
11-09-19 540.35 549.90 535.38 4,931,800 546.67 273.61
11-09-16 544.80 546.84 543.14 7,061,500 546.68 273.61
11-09-15 535.50 544.98 534.56 5,915,600 542.56 271.55
11-09-14 532.59 536.95 525.82 5,383,400 532.07 266.30
Date Open High Low Vol Cls adjCls
11-09-13 532.00 533.88 523.40 4,703,600 529.52 265.03
11-09-12 517.96 531.99 517.50 5,335,400 530.12 265.33
11-09-09 531.40 534.65 521.19 6,531,000 524.85 262.69
11-09-08 533.80 539.10 531.90 4,756,200 534.96 267.75
11-09-07 530.45 535.94 527.40 5,506,000 534.03 267.28
11-09-06 510.80 522.76 510.50 5,426,100 522.18 261.35
11-09-02 524.47 527.92 520.73 4,797,500 524.84 262.68
11-09-01 540.75 543.83 531.22 4,826,100 532.50 266.52
11-08-31 544.74 546.30 536.00 5,381,200 540.96 270.75
Date Open High Low Vol Cls adjCls
11-08-30 538.19 542.99 530.81 5,972,000 540.70 270.62
11-08-29 534.56 539.45 533.56 4,666,900 539.08 269.81
11-08-26 519.99 530.45 513.14 7,185,400 526.86 263.69
11-08-25 530.38 537.27 518.30 6,579,400 520.04 260.28
11-08-24 519.33 530.00 517.23 7,181,800 523.29 261.91
11-08-23 503.50 521.41 499.06 8,684,900 518.82 259.67
11-08-22 504.00 507.00 494.53 9,801,900 498.17 249.33
11-08-19 499.34 514.87 490.86 10,809,100 490.92 245.71
11-08-18 523.47 524.89 500.49 12,568,800 504.88 252.69
Date Open High Low Vol Cls adjCls
11-08-17 540.03 543.69 530.77 8,150,000 533.15 266.84
11-08-16 552.43 552.44 530.30 13,864,900 539.00 269.77
11-08-15 553.43 564.99 546.05 14,275,500 557.23 278.89
11-08-12 569.50 570.50 560.40 6,302,200 563.77 282.17
11-08-11 553.82 568.50 548.41 9,651,500 562.13 281.35
11-08-10 561.38 564.12 547.73 10,728,400 549.01 274.78
11-08-09 561.00 574.61 541.01 12,926,400 573.41 286.99
11-08-08 562.98 569.00 544.35 14,978,200 546.02 273.28
11-08-05 582.54 590.00 562.00 11,846,300 579.04 289.81
Date Open High Low Vol Cls adjCls
11-08-04 594.50 598.85 577.47 9,819,300 577.52 289.05
11-08-03 594.27 603.00 583.63 7,643,700 601.17 300.89
11-08-02 606.00 609.67 591.57 6,394,700 592.40 296.50
11-08-01 611.22 615.50 599.18 7,924,200 606.77 303.69
11-07-29 604.23 614.96 603.69 8,266,500 603.69 302.15
11-07-28 605.19 615.98 603.00 6,210,500 610.94 305.78
11-07-27 617.18 620.95 604.75 7,860,900 607.22 303.91
11-07-26 618.05 627.50 617.22 4,681,100 622.52 311.57
11-07-25 613.36 625.41 613.00 6,256,900 618.98 309.80
Date Open High Low Vol Cls adjCls
11-07-22 605.39 619.50 604.27 7,049,300 618.23 309.42
11-07-21 594.03 608.06 594.01 6,932,000 606.99 303.80
11-07-20 602.18 602.83 595.35 4,451,100 595.35 297.97
11-07-19 596.14 604.68 595.53 5,929,000 602.55 301.58
11-07-18 592.49 602.05 592.00 8,927,600 594.94 297.77
11-07-15 597.50 600.25 588.16 27,436,700 597.62 299.11
11-07-14 539.12 542.00 526.73 13,285,700 528.94 264.73
11-07-13 537.00 544.00 536.48 5,574,800 538.26 269.40
11-07-12 528.16 539.42 526.00 5,676,700 534.01 267.27
Date Open High Low Vol Cls adjCls
11-07-11 528.18 535.98 525.50 5,672,900 527.28 263.90
11-07-08 532.95 537.65 527.27 9,530,800 531.99 266.26
11-07-07 541.00 550.68 535.88 7,863,100 546.60 273.57
11-07-06 533.50 538.51 533.04 5,385,800 535.36 267.95
11-07-05 525.30 535.40 525.30 7,690,700 532.44 266.49
11-07-01 506.74 521.18 506.38 7,266,100 521.03 260.78
11-06-30 501.99 506.67 501.50 4,851,900 506.38 253.44
11-06-29 496.54 500.25 492.38 4,681,300 497.57 249.03
11-06-28 484.02 496.21 484.02 5,424,700 493.65 247.07
Date Open High Low Vol Cls adjCls
11-06-27 474.00 488.40 473.60 6,882,500 482.80 241.64
11-06-24 480.68 480.75 473.02 7,603,500 474.88 237.68
11-06-23 482.13 482.86 473.73 9,593,700 480.22 240.35
11-06-22 491.45 492.35 486.73 4,809,300 487.01 243.75
11-06-21 487.19 493.94 484.73 5,525,200 493.00 246.75
11-06-20 485.00 486.23 479.23 6,051,100 484.58 242.53
11-06-17 506.18 506.69 484.80 10,480,300 485.02 242.75
11-06-16 502.81 506.57 496.67 5,508,400 500.37 250.44
11-06-15 505.03 508.35 500.61 4,142,400 502.95 251.73
Date Open High Low Vol Cls adjCls
11-06-14 508.15 514.08 506.99 4,678,300 508.37 254.44
11-06-13 510.00 510.20 502.17 4,849,700 504.73 252.62
11-06-10 514.08 516.69 509.29 4,874,900 509.51 255.01
11-06-09 520.00 520.00 515.64 3,374,800 516.73 258.62
11-06-08 516.53 521.24 515.78 3,303,400 519.17 259.84
11-06-07 522.89 524.63 518.99 3,811,300 519.03 259.77
11-06-06 523.54 526.82 519.25 3,880,300 521.06 260.79
11-06-03 522.00 527.60 521.50 3,493,500 523.08 261.80
11-06-02 527.57 530.30 522.48 4,404,500 528.06 264.29
Date Open High Low Vol Cls adjCls
11-06-01 528.04 533.20 525.31 5,905,800 525.60 263.06
11-05-31 525.00 529.05 523.50 5,369,200 529.02 264.77
11-05-27 518.48 521.79 516.30 3,488,100 520.90 260.71
11-05-26 517.70 522.12 515.00 4,232,700 518.13 259.32
11-05-25 517.33 522.77 517.25 2,600,500 519.67 260.10
11-05-24 520.37 523.96 518.15 3,796,200 518.26 259.39
11-05-23 516.60 520.00 513.40 4,595,400 518.39 259.45
11-05-20 531.80 531.99 523.13 4,630,300 524.03 262.28
11-05-19 532.73 536.54 529.72 4,932,400 531.25 265.89
Date Open High Low Vol Cls adjCls
11-05-18 529.54 530.33 525.70 3,902,400 529.81 265.17
11-05-17 515.43 531.22 515.03 6,600,500 530.46 265.50
11-05-16 526.31 527.27 516.40 5,910,400 518.42 259.47
11-05-13 534.61 535.92 529.05 4,213,100 529.55 265.04
11-05-12 535.24 536.94 530.91 2,893,700 535.05 267.79
11-05-11 540.14 543.55 533.69 4,672,900 535.45 267.99
11-05-10 540.00 544.43 537.54 4,081,700 542.66 271.60
11-05-09 535.00 538.49 531.10 3,893,500 537.68 269.11
11-05-06 538.15 541.46 535.18 4,108,000 535.30 267.92
Date Open High Low Vol Cls adjCls
11-05-05 533.86 539.42 531.50 3,991,600 534.27 267.40
11-05-04 535.17 539.00 533.02 4,229,700 535.79 268.16
11-05-03 537.13 542.01 529.63 4,158,800 533.89 267.21
11-05-02 545.70 545.73 537.12 4,263,100 538.56 269.55
11-04-29 540.00 544.10 538.51 8,448,500 544.10 272.32
11-04-28 538.06 539.25 534.08 3,996,000 537.97 269.25
11-04-27 538.00 538.11 534.35 4,592,200 537.76 269.15
11-04-26 526.52 537.44 525.21 6,993,000 532.82 266.68
11-04-25 525.25 527.00 522.01 3,258,300 525.05 262.79
Date Open High Low Vol Cls adjCls
11-04-21 527.49 528.28 522.39 4,935,200 525.10 262.81
11-04-20 525.90 526.82 521.39 6,113,800 525.73 263.13
11-04-19 529.95 530.88 520.90 5,362,800 521.53 261.03
11-04-18 526.42 527.66 519.00 10,069,500 526.84 263.68
11-04-15 545.29 545.75 530.06 28,059,300 530.70 265.62
11-04-14 575.19 579.45 572.10 10,901,600 578.51 289.54
11-04-13 575.51 577.60 571.75 4,134,600 576.28 288.43
11-04-12 575.00 576.91 568.05 4,167,000 570.61 285.59
11-04-11 576.20 578.10 573.00 3,712,600 577.37 288.97
Date Open High Low Vol Cls adjCls
11-04-08 584.89 584.89 578.06 3,799,700 578.16 289.37
11-04-07 575.73 580.64 574.19 5,057,900 580.00 290.29
11-04-06 572.18 575.16 568.00 5,331,200 574.18 287.38
11-04-05 581.08 581.49 565.68 12,082,900 569.09 284.83
11-04-04 593.00 594.74 583.10 4,104,800 587.68 294.13
11-04-01 588.76 595.19 588.76 5,221,100 591.80 296.20
11-03-31 583.00 588.16 581.74 4,054,700 586.76 293.67
11-03-30 584.38 585.50 580.58 2,841,700 581.84 291.21
11-03-29 576.00 581.89 573.01 3,206,300 581.73 291.16
Date Open High Low Vol Cls adjCls
11-03-28 582.07 584.99 574.71 4,432,300 575.36 287.97
11-03-25 586.88 586.91 579.24 5,711,000 579.74 290.16
11-03-24 585.43 588.39 578.80 4,193,200 586.89 293.74
11-03-23 575.19 582.45 572.00 3,628,700 582.16 291.37
11-03-22 577.27 579.23 572.51 3,770,000 577.32 288.95
11-03-21 570.22 579.80 569.02 6,035,700 576.50 288.54
11-03-18 564.64 567.99 559.74 6,590,600 561.06 280.81
11-03-17 564.48 569.00 560.54 5,792,800 561.36 280.96
11-03-16 568.01 569.79 551.28 7,589,400 557.10 278.83
Date Open High Low Vol Cls adjCls
11-03-15 557.50 571.00 555.50 8,003,100 569.56 285.07
11-03-14 572.80 578.29 568.02 5,626,500 569.99 285.28
11-03-11 578.22 580.00 573.33 6,057,900 576.71 288.64
11-03-10 585.44 586.62 579.45 6,249,900 580.30 290.44
11-03-09 591.00 594.51 585.75 4,297,600 591.77 296.18
11-03-08 592.93 597.98 590.20 4,565,200 592.31 296.45
11-03-07 600.55 603.69 587.00 6,918,400 591.66 296.13
11-03-04 608.33 608.98 600.20 6,015,900 600.62 300.61
11-03-03 606.38 611.49 605.00 3,886,700 609.56 305.09
Date Open High Low Vol Cls adjCls
11-03-02 599.80 606.00 595.19 4,049,300 600.79 300.70
11-03-01 617.78 619.22 599.30 6,639,700 600.76 300.68
11-02-28 610.00 616.49 608.01 4,558,400 613.40 307.01
11-02-25 611.86 614.72 609.50 3,860,900 610.04 305.33
11-02-24 611.39 613.09 601.35 5,417,900 608.82 304.71
11-02-23 610.33 614.70 604.00 5,773,400 611.32 305.97
11-02-22 620.03 624.93 607.77 7,272,500 610.21 305.41
11-02-18 626.00 631.18 624.18 6,429,300 630.08 315.36
11-02-17 621.25 627.25 620.28 2,954,600 625.26 312.94
Date Open High Low Vol Cls adjCls
11-02-16 625.63 626.50 622.10 3,364,600 624.22 312.42
11-02-15 627.32 630.09 623.10 4,179,800 624.15 312.39
11-02-14 623.34 629.64 620.04 4,251,700 628.15 314.39
11-02-11 613.79 625.00 613.00 5,174,600 624.50 312.56
11-02-10 613.90 617.50 611.56 4,664,100 616.44 308.53
11-02-09 616.87 619.45 612.34 3,681,300 616.50 308.56
11-02-08 614.93 619.63 614.51 3,386,400 618.38 309.50
11-02-07 610.16 618.39 609.21 3,595,600 614.29 307.45
11-02-04 610.15 611.44 606.61 3,098,400 610.98 305.80
Date Open High Low Vol Cls adjCls
11-02-03 609.48 611.45 606.13 2,987,200 610.15 305.38
11-02-02 611.00 614.34 607.53 3,517,800 612.00 306.31
11-02-01 604.49 613.35 603.11 5,485,100 611.04 305.83
11-01-31 603.60 604.47 595.55 5,604,100 600.36 300.48
11-01-28 619.07 620.36 599.76 8,453,700 600.99 300.80
11-01-27 617.89 619.70 613.25 4,034,300 616.79 308.70
11-01-26 620.33 622.49 615.28 4,072,100 616.50 308.56
11-01-25 608.20 620.69 606.52 7,286,300 619.91 310.27
11-01-24 607.57 612.49 601.23 9,189,200 611.08 305.85
Date Open High Low Vol Cls adjCls
11-01-21 639.58 641.73 611.36 17,790,900 611.83 306.22
11-01-20 632.21 634.08 623.29 10,960,600 626.77 313.70
11-01-19 642.12 642.96 629.66 6,805,300 631.75 316.19
11-01-18 626.06 641.99 625.27 7,226,700 639.63 320.14
11-01-14 617.40 624.27 617.08 4,726,400 624.18 312.40
11-01-13 616.97 619.67 614.16 2,665,300 616.69 308.65
11-01-12 619.35 619.35 614.77 3,262,100 616.87 308.74
11-01-11 617.71 618.80 614.50 2,875,700 616.01 308.31
11-01-10 614.80 615.39 608.56 3,155,200 614.21 307.41
Date Open High Low Vol Cls adjCls
11-01-07 615.91 618.25 610.13 4,198,100 616.44 308.53
11-01-06 610.68 618.43 610.05 4,111,400 613.50 307.06
11-01-05 600.07 610.33 600.05 5,059,500 609.07 304.84
11-01-04 605.62 606.18 600.12 3,645,300 602.12 301.36
11-01-03 596.48 605.59 596.48 4,725,600 604.35 302.48
10-12-31 596.74 598.42 592.03 3,075,500 593.97 297.28
10-12-30 598.00 601.33 597.39 1,977,000 598.86 299.73
10-12-29 602.00 602.41 598.92 2,036,300 601.00 300.80
10-12-28 602.05 603.87 598.01 2,127,400 598.92 299.76
Date Open High Low Vol Cls adjCls
10-12-27 602.74 603.78 599.50 2,413,700 602.38 301.49
10-12-23 605.34 606.00 602.03 2,219,300 604.23 302.42
10-12-22 604.00 607.00 603.28 2,412,500 605.49 303.05
10-12-21 598.57 604.72 597.61 3,755,200 603.07 301.84
10-12-20 594.65 597.88 588.66 3,942,600 595.06 297.83
10-12-17 591.00 592.56 587.67 6,168,000 590.80 295.70
10-12-16 592.85 593.77 588.07 3,190,600 591.71 296.15
10-12-15 594.20 596.45 589.15 4,331,000 590.30 295.45
10-12-14 597.09 598.29 592.48 3,283,300 594.91 297.75
Date Open High Low Vol Cls adjCls
10-12-13 597.12 603.00 594.09 4,792,200 594.62 297.61
10-12-10 593.14 593.99 590.29 3,405,900 592.21 296.40
10-12-09 593.88 595.58 589.00 3,734,000 591.50 296.05
10-12-08 591.97 592.52 583.69 3,510,200 590.54 295.57
10-12-07 591.27 593.00 586.00 6,078,300 587.14 293.86
10-12-06 580.57 582.00 576.61 4,183,400 578.36 289.47
10-12-03 569.45 576.48 568.00 5,257,100 573.00 286.79
10-12-02 568.66 573.33 565.35 5,090,700 571.82 286.20
10-12-01 563.00 571.57 562.40 7,500,600 564.35 282.46
Date Open High Low Vol Cls adjCls
10-11-30 574.32 574.32 553.31 14,220,500 555.71 278.13
10-11-29 589.17 589.80 579.95 5,713,600 582.11 291.35
10-11-26 590.46 592.98 587.00 2,619,500 590.00 295.30
10-11-24 587.31 596.60 587.05 4,788,000 594.97 297.78
10-11-23 587.01 589.01 578.20 4,320,800 583.01 291.80
10-11-22 587.47 593.44 582.75 4,368,800 591.22 295.91
10-11-19 597.00 597.89 590.34 4,590,400 590.83 295.71
10-11-18 589.00 599.98 588.56 5,174,800 596.56 298.58
10-11-17 585.00 589.50 581.37 4,880,100 583.55 292.07
Date Open High Low Vol Cls adjCls
10-11-16 592.76 597.89 583.45 6,608,100 583.72 292.15
10-11-15 603.08 604.00 594.05 6,950,800 595.47 298.03
10-11-12 613.99 616.90 601.21 6,779,200 603.29 301.95
10-11-11 619.70 619.85 614.21 4,518,600 617.19 308.90
10-11-10 622.08 623.00 617.51 4,989,000 622.88 311.75
10-11-09 630.00 630.85 620.51 4,469,900 624.82 312.72
10-11-08 624.02 629.49 623.13 4,198,300 626.77 313.70
10-11-05 623.18 625.49 621.11 3,527,800 625.08 312.85
10-11-04 624.64 629.92 622.10 7,134,400 624.27 312.45
Date Open High Low Vol Cls adjCls
10-11-03 617.50 621.83 613.50 6,754,200 620.18 310.40
10-11-02 618.67 620.00 614.58 3,991,200 615.60 308.11
10-11-01 615.73 620.66 611.21 6,168,000 615.00 307.81
10-10-29 617.07 619.00 612.99 4,552,000 613.70 307.16
10-10-28 620.05 621.00 613.30 4,364,200 618.58 309.60
10-10-27 615.77 620.00 612.33 4,479,300 616.47 308.54
10-10-26 613.10 621.23 611.03 5,020,700 618.60 309.61
10-10-25 615.59 624.74 614.97 6,310,400 616.50 308.56
10-10-22 611.92 614.82 610.05 4,507,600 612.53 306.57
Date Open High Low Vol Cls adjCls
10-10-21 611.51 616.00 606.00 5,835,100 611.99 306.30
10-10-20 608.14 617.38 607.50 7,043,100 607.98 304.29
10-10-19 608.85 614.82 602.86 9,166,600 607.83 304.22
10-10-18 600.55 619.69 600.55 14,182,200 617.71 309.16
10-10-15 599.27 601.64 591.60 29,619,900 601.45 301.03
10-10-14 544.18 545.25 537.11 13,254,900 540.93 270.74
10-10-13 547.00 547.49 542.33 6,105,000 543.30 271.92
10-10-12 540.12 545.99 537.79 7,499,600 541.39 270.97
10-10-11 538.48 544.60 537.17 5,247,300 538.84 269.69
Date Open High Low Vol Cls adjCls
10-10-08 532.77 537.60 527.62 5,712,600 536.35 268.44
10-10-07 536.21 537.20 529.14 4,786,800 530.01 265.27
10-10-06 539.26 539.95 529.94 5,519,000 534.35 267.44
10-10-05 528.38 540.00 526.55 7,007,100 538.23 269.38
10-10-04 524.95 528.25 518.85 3,877,100 522.35 261.44
10-10-01 530.00 530.62 523.00 4,445,500 525.62 263.07
10-09-30 529.16 531.87 518.92 6,481,700 525.79 263.16
10-09-29 527.85 532.94 524.71 4,340,000 527.69 264.11
10-09-28 533.48 533.59 518.45 7,302,000 527.17 263.85
Date Open High Low Vol Cls adjCls
10-09-27 528.85 536.85 528.85 6,208,500 530.41 265.47
10-09-24 521.74 527.83 518.26 6,707,000 527.29 263.91
10-09-23 514.61 519.69 511.30 4,630,100 513.48 257.00
10-09-22 512.86 517.78 511.68 5,069,100 516.00 258.26
10-09-21 509.68 519.98 508.91 8,923,600 513.46 256.99
10-09-20 492.50 510.41 492.06 8,798,100 508.28 254.39
10-09-17 483.75 491.20 481.18 11,271,900 490.15 245.32
10-09-16 479.95 482.45 479.41 3,935,000 481.06 240.77
10-09-15 479.95 481.89 478.50 4,800,700 480.64 240.56
Date Open High Low Vol Cls adjCls
10-09-14 482.01 484.75 480.08 4,428,500 480.43 240.46
10-09-13 480.90 484.35 479.53 4,478,500 482.27 241.38
10-09-10 479.02 479.79 475.08 3,944,600 476.14 238.31
10-09-09 477.83 480.40 470.58 4,856,300 476.18 238.33
10-09-08 465.19 472.50 464.51 4,798,700 470.58 235.53
10-09-07 464.50 467.59 463.02 3,416,300 464.40 232.43
10-09-03 470.52 471.88 467.44 5,075,700 470.30 235.39
10-09-02 462.84 464.43 460.31 3,365,000 463.18 231.82
10-09-01 454.98 464.94 452.50 6,450,100 460.33 230.40
Date Open High Low Vol Cls adjCls
10-08-31 450.11 454.87 448.00 3,889,700 450.02 225.24
10-08-30 459.15 459.76 452.42 2,460,300 452.69 226.57
10-08-27 452.56 459.99 447.65 4,620,100 458.83 229.64
10-08-26 456.06 457.26 450.44 3,550,400 450.98 225.72
10-08-25 450.00 457.81 450.00 5,179,000 454.62 227.54
10-08-24 457.70 458.37 450.92 5,519,800 451.39 225.92
10-08-23 461.50 468.25 457.73 5,966,400 464.07 232.27
10-08-20 467.97 471.59 461.02 7,827,300 462.02 231.24
10-08-19 481.01 482.51 467.25 7,842,100 467.97 234.22
Date Open High Low Vol Cls adjCls
10-08-18 490.44 490.87 481.55 5,367,400 482.15 241.32
10-08-17 488.53 494.70 486.03 3,777,600 490.52 245.51
10-08-16 483.68 489.87 480.50 2,607,300 485.59 243.04
10-08-13 489.00 491.19 486.01 3,865,500 486.35 243.42
10-08-12 483.94 494.75 482.51 4,404,700 492.01 246.25
10-08-11 497.73 498.00 491.50 4,441,500 491.74 246.12
10-08-10 502.35 506.00 498.57 4,143,800 503.71 252.11
10-08-09 502.25 505.50 501.36 3,740,600 505.35 252.93
10-08-06 505.40 505.74 496.05 6,632,300 500.22 250.36
Date Open High Low Vol Cls adjCls
10-08-05 505.89 508.60 503.56 4,835,900 508.10 254.30
10-08-04 492.18 507.00 491.05 7,617,300 506.32 253.41
10-08-03 490.50 492.46 486.76 3,600,900 489.83 245.16
10-08-02 488.99 493.28 486.94 3,713,600 490.41 245.45
10-07-30 479.65 487.36 479.14 4,283,900 484.85 242.67
10-07-29 485.95 488.88 479.33 5,345,600 484.99 242.74
10-07-28 494.94 495.25 482.67 4,987,000 484.35 242.42
10-07-27 490.58 497.50 490.17 4,897,400 492.63 246.56
10-07-26 489.09 490.75 484.88 3,986,400 488.97 244.73
Date Open High Low Vol Cls adjCls
10-07-23 480.77 490.59 480.01 4,524,200 490.06 245.28
10-07-22 483.23 488.98 482.48 4,291,100 484.81 242.65
10-07-21 484.00 485.70 475.43 6,552,600 477.50 238.99
10-07-20 461.03 482.99 460.60 8,100,800 481.59 241.04
10-07-19 461.01 469.65 457.52 9,091,400 466.18 233.32
10-07-16 469.12 470.56 459.52 15,633,900 459.61 230.04
10-07-15 491.73 494.70 482.68 9,706,600 494.02 247.26
10-07-14 489.88 493.83 486.46 6,229,700 491.34 245.92
10-07-13 482.25 492.99 480.28 7,944,600 489.20 244.84
Date Open High Low Vol Cls adjCls
10-07-12 472.37 479.44 471.08 6,662,100 475.83 238.15
10-07-09 471.96 473.26 462.78 8,654,300 467.49 233.98
10-07-08 453.55 457.33 449.66 5,332,400 456.56 228.51
10-07-07 438.31 451.29 435.38 6,253,100 450.20 225.33
10-07-06 444.00 447.67 433.63 5,115,000 436.07 218.25
10-07-02 441.62 442.28 436.00 3,868,100 436.55 218.49
10-07-01 445.29 448.40 433.63 7,020,100 439.49 219.96
10-06-30 454.96 457.83 444.72 7,199,100 444.95 222.70
10-06-29 463.44 464.55 451.12 6,997,100 454.26 227.36
Date Open High Low Vol Cls adjCls
10-06-28 472.59 477.55 469.01 3,521,000 472.08 236.28
10-06-25 477.06 477.65 470.56 4,485,900 472.68 236.58
10-06-24 479.66 482.75 473.26 3,783,400 475.10 237.79
10-06-23 486.89 486.89 478.16 4,054,100 482.05 241.27
10-06-22 489.90 496.60 485.73 4,434,900 486.25 243.37
10-06-21 499.90 500.97 484.89 5,961,000 488.56 244.52
10-06-18 502.51 503.47 498.13 5,740,000 500.03 250.27
10-06-17 503.45 505.87 496.69 3,950,600 500.08 250.29
10-06-16 496.17 504.00 496.11 4,574,000 501.27 250.89
Date Open High Low Vol Cls adjCls
10-06-15 483.08 500.40 482.18 8,510,600 497.99 249.24
10-06-14 494.48 494.50 483.19 4,076,700 483.19 241.84
10-06-11 482.50 488.71 481.62 3,559,800 488.50 244.49
10-06-10 480.37 488.50 475.84 5,150,600 487.01 243.75
10-06-09 487.22 488.88 472.00 5,452,500 474.02 237.25
10-06-08 487.85 488.84 477.54 5,364,800 484.78 242.63
10-06-07 499.06 500.91 483.15 7,258,100 485.52 243.00
10-06-04 499.72 509.25 496.70 7,832,700 498.72 249.61
10-06-03 495.11 508.00 494.70 7,294,000 505.60 253.05
Date Open High Low Vol Cls adjCls
10-06-02 486.68 493.87 481.46 5,076,500 493.37 246.93
10-06-01 480.43 491.06 480.12 5,328,200 482.37 241.43
10-05-28 492.74 493.45 483.00 5,783,800 485.63 243.06
10-05-27 484.95 492.31 481.05 5,612,500 490.46 245.48
10-05-26 482.07 489.76 475.00 6,944,200 475.47 237.97
10-05-25 468.15 477.45 464.01 6,028,700 477.07 238.77
10-05-24 480.73 489.79 476.80 8,682,500 477.16 238.82
10-05-21 469.06 485.00 464.40 19,362,200 472.05 236.26
10-05-20 485.07 485.58 473.80 9,816,700 475.01 237.74
Date Open High Low Vol Cls adjCls
10-05-19 496.26 499.44 487.74 6,884,500 494.43 247.46
10-05-18 510.00 510.97 497.07 5,645,300 498.37 249.43
10-05-17 506.78 508.36 498.35 5,582,000 507.97 254.24
10-05-14 509.77 510.99 496.25 8,223,700 507.53 254.02
10-05-13 516.50 522.00 510.37 6,644,900 510.88 255.70
10-05-12 512.04 512.04 502.00 7,695,800 505.39 252.95
10-05-11 515.67 519.88 508.22 6,638,500 509.05 254.78
10-05-10 513.97 522.82 512.60 8,247,700 521.65 261.09
10-05-07 499.97 505.32 481.33 10,167,800 493.14 246.82
Date Open High Low Vol Cls adjCls
10-05-06 508.75 517.52 460.00 9,990,100 498.67 249.58
10-05-05 500.98 515.72 500.47 9,155,200 509.76 255.14
10-05-04 526.52 526.74 504.21 12,140,400 506.37 253.44
10-05-03 526.50 532.92 525.08 3,711,800 530.60 265.57
10-04-30 531.13 537.68 525.44 4,865,900 525.70 263.11
10-04-29 533.37 536.50 526.67 6,111,600 532.00 266.27
10-04-28 532.10 534.83 521.03 6,805,300 529.19 264.86
10-04-27 528.95 538.33 527.23 7,681,700 529.06 264.79
10-04-26 544.97 544.99 529.21 8,728,800 531.64 266.09
Date Open High Low Vol Cls adjCls
10-04-23 547.25 549.32 542.27 4,174,600 544.99 272.77
10-04-22 552.00 552.50 543.35 6,554,800 547.06 273.80
10-04-21 556.46 560.25 552.16 4,778,200 554.30 277.43
10-04-20 554.17 559.66 551.06 5,948,800 555.04 277.80
10-04-19 548.75 553.99 545.00 7,780,200 550.10 275.33
10-04-16 563.00 568.81 549.63 24,446,500 550.15 275.35
10-04-15 592.17 597.84 588.29 13,510,000 595.30 297.95
10-04-14 590.06 592.34 584.01 6,798,500 589.00 294.79
10-04-13 572.53 588.88 571.13 7,816,700 586.77 293.68
Date Open High Low Vol Cls adjCls
10-04-12 567.35 574.00 566.22 4,700,000 572.73 286.65
10-04-09 567.49 568.77 564.00 4,109,000 566.22 283.39
10-04-08 563.32 569.85 560.05 3,891,100 567.49 284.03
10-04-07 567.30 568.75 561.86 5,156,800 563.54 282.05
10-04-06 569.46 570.89 565.40 4,116,000 568.22 284.39
10-04-05 570.90 574.88 569.00 3,799,100 571.01 285.79
10-04-01 571.35 573.45 565.55 4,201,100 568.80 284.68
10-03-31 565.05 569.74 562.81 6,055,500 567.12 283.84
10-03-30 562.83 567.63 560.28 3,951,800 566.71 283.64
Date Open High Low Vol Cls adjCls
10-03-29 563.00 564.72 560.57 6,202,700 562.45 281.51
10-03-26 565.27 567.39 560.02 5,387,000 562.69 281.63
10-03-25 559.02 572.00 558.66 7,853,900 562.88 281.72
10-03-24 545.51 559.85 539.70 13,117,200 557.33 278.94
10-03-23 557.04 558.31 542.00 10,991,500 549.00 274.77
10-03-22 556.11 566.85 554.28 8,001,500 557.50 279.03
10-03-19 560.00 568.00 557.28 9,578,800 560.00 280.28
10-03-18 564.72 568.44 562.96 3,550,800 566.40 283.48
10-03-17 568.30 571.45 564.25 6,636,500 565.56 283.06
Date Open High Low Vol Cls adjCls
10-03-16 561.83 568.42 560.76 6,856,100 565.20 282.88
10-03-15 566.68 569.45 556.00 9,298,400 563.18 281.87
10-03-12 588.14 588.28 579.16 5,501,200 579.54 290.06
10-03-11 574.26 586.21 574.20 8,458,100 581.14 290.86
10-03-10 563.76 578.50 562.21 11,298,400 576.45 288.51
10-03-09 559.85 564.66 556.50 6,346,800 560.19 280.38
10-03-08 564.78 565.18 561.01 4,768,000 562.48 281.52
10-03-05 561.35 567.67 559.90 7,816,500 564.21 282.39
10-03-04 546.50 556.13 546.20 6,361,200 554.59 277.57
Date Open High Low Vol Cls adjCls
10-03-03 542.36 548.12 539.25 6,172,600 545.32 272.93
10-03-02 535.48 545.66 535.01 8,704,800 541.06 270.80
10-03-01 529.20 533.29 527.74 4,471,300 532.69 266.61
10-02-26 527.42 531.75 523.48 4,094,500 526.80 263.66
10-02-25 527.12 528.49 520.00 6,611,700 526.43 263.48
10-02-24 533.98 538.44 530.51 4,648,500 531.47 266.00
10-02-23 543.00 543.63 532.29 5,739,400 535.07 267.80
10-02-22 547.35 547.50 541.00 4,284,900 542.80 271.67
10-02-19 540.53 544.03 539.70 5,101,000 540.76 270.65
Date Open High Low Vol Cls adjCls
10-02-18 537.54 545.01 536.14 4,669,100 543.22 271.88
10-02-17 542.00 543.40 537.61 4,055,300 538.21 269.37
10-02-16 536.87 544.13 534.30 7,301,400 541.30 270.92
10-02-12 532.97 537.15 530.50 4,554,800 533.12 266.83
10-02-11 533.32 540.49 529.50 4,815,100 536.40 268.47
10-02-10 534.07 537.79 527.69 5,343,600 534.45 267.49
10-02-09 539.54 541.53 535.07 5,633,500 536.44 268.49
10-02-08 532.50 542.00 531.53 5,383,200 533.47 267.00
10-02-05 528.40 533.50 522.46 6,305,600 531.29 265.91
Date Open High Low Vol Cls adjCls
10-02-04 537.00 538.00 525.56 6,748,600 526.78 263.65
10-02-03 528.67 542.10 528.23 5,992,200 540.82 270.68
10-02-02 534.96 534.96 527.61 8,184,200 531.12 265.83
10-02-01 534.60 535.81 530.30 4,497,000 533.02 266.78
10-01-29 538.49 540.99 525.61 8,272,700 529.94 265.24
10-01-28 544.49 547.00 530.60 6,451,700 534.29 267.41
10-01-27 541.27 547.65 535.31 7,920,800 542.10 271.32
10-01-26 537.97 549.60 536.29 8,702,200 542.42 271.48
10-01-25 546.59 549.88 535.51 8,830,900 540.00 270.27
Date Open High Low Vol Cls adjCls
10-01-22 564.50 570.60 534.86 13,587,100 550.01 275.28
10-01-21 583.44 586.82 572.25 12,602,700 582.98 291.78
10-01-20 585.98 585.98 575.29 6,494,800 580.41 290.50
10-01-19 581.20 590.42 576.29 8,624,700 587.62 294.10
10-01-15 593.34 593.56 578.04 10,858,100 580.00 290.29
10-01-14 583.90 594.20 582.81 8,471,700 589.85 295.22
10-01-13 576.49 588.38 573.90 12,980,200 587.09 293.84
10-01-12 597.65 598.16 588.00 9,696,800 590.48 295.54
10-01-11 604.46 604.46 594.04 14,411,300 601.11 300.86
Date Open High Low Vol Cls adjCls
10-01-08 592.00 603.25 589.11 9,439,100 602.02 301.31
10-01-07 609.40 610.00 592.65 12,815,700 594.10 297.35
10-01-06 625.86 625.86 606.36 7,949,400 608.26 304.43
10-01-05 627.18 627.84 621.54 6,003,300 623.99 312.31
10-01-04 626.95 629.51 624.24 3,908,400 626.75 313.69
09-12-31 624.75 625.40 619.98 2,437,100 619.98 310.30
09-12-30 618.50 622.73 618.01 2,928,200 622.73 311.68
09-12-29 624.74 624.84 618.29 2,846,700 619.40 310.01
09-12-28 621.66 625.99 618.48 3,392,400 622.87 311.75
Date Open High Low Vol Cls adjCls
09-12-24 612.93 619.52 612.27 1,715,600 618.48 309.55
09-12-23 603.50 612.87 602.85 4,141,200 611.68 306.15
09-12-22 601.34 601.50 598.85 3,757,800 601.12 300.86
09-12-21 597.61 599.84 595.67 5,137,200 598.68 299.64
09-12-18 596.03 598.93 595.00 7,055,900 596.42 298.51
09-12-17 596.44 597.64 593.76 5,272,300 593.94 297.27
09-12-16 598.60 600.37 596.64 5,613,100 597.76 299.18
09-12-15 593.30 596.38 590.99 4,556,200 593.14 296.87
09-12-14 595.35 597.31 592.61 3,822,900 595.73 298.16
Date Open High Low Vol Cls adjCls
09-12-11 594.68 594.75 587.73 3,436,500 590.51 295.55
09-12-10 590.44 594.71 590.41 3,333,200 591.50 296.05
09-12-09 587.50 589.33 583.58 3,558,400 589.02 294.80
09-12-08 583.50 590.66 582.00 3,044,900 587.05 293.82
09-12-07 584.21 588.69 581.00 3,269,100 586.25 293.42
09-12-04 593.02 594.83 579.18 5,022,100 585.01 292.80
09-12-03 589.04 591.45 585.00 2,854,500 585.74 293.16
09-12-02 591.00 593.01 586.22 3,323,000 587.51 294.05
09-12-01 588.13 591.22 583.00 4,635,900 589.87 295.23
Date Open High Low Vol Cls adjCls
09-11-30 580.63 583.67 577.11 3,446,700 583.00 291.79
09-11-27 572.00 582.46 570.97 2,766,400 579.76 290.17
09-11-25 586.41 587.06 582.69 2,919,400 585.74 293.16
09-11-24 582.52 584.29 576.54 3,207,100 583.09 291.84
09-11-23 576.49 586.60 575.86 5,089,900 582.35 291.47
09-11-20 569.50 571.60 569.40 4,008,300 569.96 285.27
09-11-19 573.77 574.00 570.00 4,331,600 572.99 286.78
09-11-18 576.65 578.78 572.07 3,096,100 576.65 288.61
09-11-17 574.87 577.50 573.72 3,829,500 577.49 289.03
Date Open High Low Vol Cls adjCls
09-11-16 575.00 576.99 572.78 4,394,000 576.28 288.43
09-11-13 569.29 572.51 566.61 3,330,200 572.05 286.31
09-11-12 569.56 572.90 565.50 3,768,800 567.85 284.21
09-11-11 570.48 573.50 565.86 4,634,700 570.56 285.57
09-11-10 562.73 568.78 562.00 4,457,100 566.76 283.66
09-11-09 555.45 562.58 554.23 5,294,500 562.51 281.54
09-11-06 547.72 551.78 545.50 3,649,700 551.10 275.83
09-11-05 543.49 549.77 542.66 3,691,700 548.65 274.60
09-11-04 540.80 545.50 536.42 4,660,700 540.33 270.44
Date Open High Low Vol Cls adjCls
09-11-03 530.01 537.50 528.30 4,755,600 537.29 268.91
09-11-02 537.08 539.46 528.24 6,397,700 533.99 267.26
09-10-30 550.00 550.17 534.24 6,930,000 536.12 268.33
09-10-29 543.01 551.83 541.00 5,040,100 551.05 275.80
09-10-28 547.87 550.00 538.25 5,130,400 540.30 270.42
09-10-27 550.97 554.56 544.16 6,426,500 548.29 274.42
09-10-26 555.75 561.64 550.89 5,934,800 554.21 277.38
09-10-23 555.25 557.89 551.20 4,780,600 553.69 277.12
09-10-22 550.00 555.00 548.00 4,668,300 554.09 277.32
Date Open High Low Vol Cls adjCls
09-10-21 549.91 559.35 549.00 7,333,800 551.10 275.83
09-10-20 551.64 552.95 540.70 8,079,300 551.72 276.14
09-10-19 552.69 553.60 548.73 6,429,300 552.09 276.32
09-10-16 547.33 554.75 544.53 17,666,100 549.85 275.20
09-10-15 533.75 536.90 527.27 12,188,500 529.91 265.22
09-10-14 532.46 535.58 530.00 6,510,200 535.32 267.93
09-10-13 524.39 527.46 521.38 6,068,700 526.11 263.32
09-10-12 523.42 525.76 519.32 6,637,700 524.04 262.28
09-10-09 516.65 521.51 514.50 5,470,700 516.25 258.38
Date Open High Low Vol Cls adjCls
09-10-08 519.57 523.25 513.34 8,598,900 514.18 257.35
09-10-07 499.00 518.99 497.81 9,738,600 517.54 259.03
09-10-06 491.70 499.37 491.70 5,459,100 498.74 249.62
09-10-05 487.65 492.43 483.34 4,284,900 488.52 244.50
09-10-02 483.74 491.74 482.60 5,196,300 484.58 242.53
09-10-01 493.00 496.47 487.00 5,620,700 487.20 243.84
09-09-30 500.00 500.14 487.24 6,277,100 495.85 248.17
09-09-29 499.53 499.75 493.01 4,194,200 498.53 249.51
09-09-28 494.84 501.50 493.30 3,674,900 498.53 249.51
Date Open High Low Vol Cls adjCls
09-09-25 494.29 499.93 492.00 4,095,100 492.48 246.49
09-09-24 500.47 501.41 493.00 5,050,100 496.77 248.63
09-09-23 500.78 507.00 497.71 5,402,900 498.46 249.48
09-09-22 500.92 501.99 497.81 6,076,300 499.06 249.78
09-09-21 487.74 498.90 486.22 4,228,500 497.00 248.75
09-09-18 496.77 496.98 491.23 6,560,400 491.46 245.98
09-09-17 490.57 497.37 487.15 8,957,200 491.72 246.11
09-09-16 479.80 489.37 478.48 5,165,400 488.29 244.39
09-09-15 475.08 478.91 472.71 4,791,400 477.54 239.01
Date Open High Low Vol Cls adjCls
09-09-14 470.51 476.80 470.05 3,947,400 475.12 237.80
09-09-11 470.40 473.30 467.63 3,801,900 472.14 236.31
09-09-10 466.65 470.94 462.00 5,064,100 470.94 235.71
09-09-09 459.06 466.27 458.80 4,386,400 463.97 232.22
09-09-08 464.29 466.99 455.84 5,308,000 458.62 229.54
09-09-04 457.57 462.60 455.78 2,995,400 461.30 230.88
09-09-03 455.82 458.25 455.00 3,289,100 457.52 228.99
09-09-02 455.82 458.33 452.59 3,605,900 453.01 226.73
09-09-01 459.68 466.82 454.42 5,184,600 455.76 228.11
Date Open High Low Vol Cls adjCls
09-08-31 459.79 461.86 458.00 3,911,800 461.67 231.07
09-08-28 469.26 472.37 463.38 3,539,600 464.75 232.61
09-08-27 468.58 468.58 460.73 3,993,800 466.06 233.26
09-08-26 472.76 473.00 466.70 3,971,600 468.00 234.23
09-08-25 469.13 474.35 468.72 4,677,300 471.37 235.92
09-08-24 467.35 470.09 464.42 4,901,800 468.73 234.60
09-08-21 465.54 466.09 462.65 7,113,800 465.24 232.85
09-08-20 452.00 462.18 451.23 7,989,800 460.41 230.44
09-08-19 439.99 445.00 438.56 4,505,400 443.97 222.21
Date Open High Low Vol Cls adjCls
09-08-18 445.10 447.70 442.32 4,697,400 445.28 222.86
09-08-17 451.50 451.99 443.12 5,235,100 444.89 222.67
09-08-14 462.78 463.18 456.89 3,346,800 460.00 230.23
09-08-13 462.15 464.72 458.91 3,986,400 462.28 231.37
09-08-12 455.41 461.75 454.92 4,678,100 458.58 229.52
09-08-11 453.67 457.23 452.38 3,421,500 453.94 227.20
09-08-10 455.14 458.41 453.79 3,480,500 456.61 228.53
09-08-07 455.67 459.42 454.99 5,081,100 457.10 228.78
09-08-06 454.30 454.88 448.53 4,217,500 450.36 225.41
Date Open High Low Vol Cls adjCls
09-08-05 456.00 456.91 447.88 4,679,300 451.14 225.80
09-08-04 449.37 454.00 448.43 4,774,800 453.73 227.09
09-08-03 448.74 453.90 447.64 5,175,400 452.21 226.33
09-07-31 449.98 452.70 442.43 5,715,000 443.05 221.75
09-07-30 442.61 451.47 442.61 6,390,800 445.64 223.04
09-07-29 437.23 437.80 431.89 3,970,000 436.24 218.34
09-07-28 441.00 442.81 436.10 5,059,900 439.85 220.15
09-07-27 446.04 446.75 437.61 5,003,700 444.80 222.62
09-07-24 435.81 450.49 435.00 7,246,500 446.72 223.58
Date Open High Low Vol Cls adjCls
09-07-23 428.68 441.21 425.50 6,949,400 437.34 218.89
09-07-22 428.00 430.20 423.50 5,168,200 427.69 214.06
09-07-21 430.94 431.90 425.72 5,930,400 427.90 214.16
09-07-20 429.88 432.85 426.25 6,300,600 430.17 215.30
09-07-17 433.00 435.48 426.70 13,694,400 430.25 215.34
09-07-16 436.68 445.75 434.10 13,095,800 442.60 221.52
09-07-15 429.66 438.68 428.49 7,546,400 438.17 219.30
09-07-14 423.71 426.73 420.87 5,785,800 424.69 212.56
09-07-13 416.17 424.52 415.18 8,083,300 424.30 212.36
Date Open High Low Vol Cls adjCls
09-07-10 409.58 417.37 408.70 5,847,300 414.40 207.41
09-07-09 406.12 414.45 405.80 6,544,600 410.39 205.40
09-07-08 400.00 406.00 398.06 6,875,500 402.49 201.45
09-07-07 408.24 409.19 395.98 6,512,000 396.63 198.51
09-07-06 406.50 410.64 401.66 4,520,600 409.61 205.01
09-07-02 415.41 415.41 406.81 5,030,100 408.49 204.45
09-07-01 424.20 426.40 418.15 4,616,900 418.99 209.70
09-06-30 424.00 427.21 418.22 5,182,600 421.59 211.01
09-06-29 426.00 427.80 422.24 4,334,200 424.14 212.28
Date Open High Low Vol Cls adjCls
09-06-26 413.68 428.23 413.11 6,506,800 425.32 212.87
09-06-25 407.00 415.90 406.51 6,082,900 415.77 208.09
09-06-24 408.74 412.23 406.56 4,910,600 409.29 204.85
09-06-23 406.65 408.99 402.55 5,793,400 405.68 203.04
09-06-22 416.95 417.49 401.89 8,240,500 407.35 203.88
09-06-19 418.21 420.46 414.58 8,509,600 420.09 210.26
09-06-18 415.68 418.69 413.00 6,164,200 414.06 207.24
09-06-17 416.19 419.72 411.56 6,973,200 415.16 207.79
09-06-16 419.31 421.09 415.42 6,093,300 416.00 208.21
Date Open High Low Vol Cls adjCls
09-06-15 421.50 421.50 414.00 7,466,300 416.77 208.59
09-06-12 426.86 427.70 421.21 5,830,900 424.84 212.63
09-06-11 431.77 433.73 428.37 5,724,600 429.00 214.71
09-06-10 436.23 437.89 426.67 6,711,000 432.60 216.52
09-06-09 438.58 440.50 431.76 6,503,200 435.62 218.03
09-06-08 439.50 440.92 434.12 6,191,200 438.77 219.60
09-06-05 445.07 447.34 439.46 7,354,200 444.32 222.38
09-06-04 435.30 441.24 434.50 7,268,900 440.28 220.36
09-06-03 426.00 432.46 424.00 7,058,500 431.65 216.04
Date Open High Low Vol Cls adjCls
09-06-02 426.25 429.96 423.40 5,241,900 428.40 214.41
09-06-01 418.73 429.60 418.53 6,638,100 426.56 213.49
09-05-29 412.11 417.23 410.70 5,291,100 417.23 208.82
09-05-28 408.68 411.62 404.61 5,332,200 410.40 205.41
09-05-27 405.64 411.86 404.81 6,062,500 405.56 202.98
09-05-26 391.95 405.00 390.00 6,202,700 404.36 202.38
09-05-22 396.66 398.65 392.00 3,433,700 393.50 196.95
09-05-21 396.30 402.84 393.84 5,434,100 396.50 198.45
09-05-20 402.09 405.67 395.00 4,563,400 397.18 198.79
Date Open High Low Vol Cls adjCls
09-05-19 396.10 401.64 393.00 5,669,300 398.88 199.64
09-05-18 394.73 397.31 385.40 6,696,600 396.84 198.62
09-05-15 391.10 394.11 389.09 6,011,300 390.00 195.20
09-05-14 388.80 392.21 384.69 5,868,100 387.50 193.94
09-05-13 394.09 396.39 388.35 5,679,900 389.54 194.96
09-05-12 410.01 410.99 395.11 7,574,000 399.01 199.70
09-05-11 402.80 412.00 401.20 5,113,400 407.98 204.19
09-05-08 402.85 410.13 395.00 7,722,400 407.33 203.87
09-05-07 404.10 404.99 392.50 5,993,600 396.61 198.50
Date Open High Low Vol Cls adjCls
09-05-06 406.79 408.28 401.00 5,260,500 403.47 201.94
09-05-05 399.98 405.00 397.25 4,796,700 402.99 201.70
09-05-04 398.17 402.40 394.79 6,399,500 401.98 201.19
09-05-01 395.03 397.59 391.55 4,850,500 393.69 197.04
09-04-30 395.76 403.75 394.80 8,702,600 395.97 198.18
09-04-29 385.97 394.97 385.83 7,212,700 391.47 195.93
09-04-28 383.75 389.05 381.54 5,881,300 383.71 192.05
09-04-27 384.34 389.49 382.75 4,576,600 385.95 193.17
09-04-24 386.05 393.18 380.50 6,764,000 389.49 194.94
Date Open High Low Vol Cls adjCls
09-04-23 387.51 389.75 381.11 5,212,700 384.69 192.54
09-04-22 381.75 390.00 379.01 6,996,500 383.86 192.12
09-04-21 376.17 384.30 376.10 7,383,400 381.47 190.93
09-04-20 386.15 390.65 375.89 8,848,900 379.30 189.84
09-04-17 386.02 399.82 384.81 21,440,100 392.24 196.32
09-04-16 381.50 392.90 381.02 20,349,800 388.74 194.56
09-04-15 367.10 381.06 364.16 9,851,500 379.50 189.94
09-04-14 376.94 376.99 365.60 6,850,300 368.91 184.64
09-04-13 371.33 379.10 370.30 6,094,000 378.11 189.24
Date Open High Low Vol Cls adjCls
09-04-09 369.50 374.35 366.25 6,758,400 372.50 186.44
09-04-08 363.50 365.00 356.21 5,524,800 362.00 181.18
09-04-07 362.60 363.75 355.31 7,352,800 358.65 179.50
09-04-06 367.00 369.82 361.40 6,554,000 368.24 184.30
09-04-03 364.50 371.72 358.00 7,572,000 369.78 185.08
09-04-02 363.31 369.76 360.32 8,967,000 362.50 181.43
09-04-01 343.78 355.24 340.61 6,595,700 354.09 177.22
09-03-31 348.93 353.51 346.18 7,303,200 348.06 174.20
09-03-30 342.55 343.81 336.05 6,182,000 342.69 171.52
Date Open High Low Vol Cls adjCls
09-03-27 350.00 352.00 345.47 6,638,900 347.70 174.02
09-03-26 353.13 359.16 348.50 11,994,500 353.29 176.82
09-03-25 350.40 351.34 336.25 8,663,900 344.07 172.21
09-03-24 346.50 353.84 344.00 7,632,300 347.17 173.76
09-03-23 333.56 349.45 333.03 8,534,400 348.60 174.47
09-03-20 330.30 332.99 326.34 9,466,300 330.16 165.25
09-03-19 331.68 336.00 327.38 8,214,100 329.94 165.14
09-03-18 334.81 340.00 328.05 10,014,300 333.10 166.72
09-03-17 320.18 335.34 319.09 9,415,500 335.34 167.84
Date Open High Low Vol Cls adjCls
09-03-16 325.99 329.73 318.59 9,883,700 319.69 160.01
09-03-13 326.10 327.46 319.03 7,804,900 324.42 162.37
09-03-12 317.54 325.00 313.65 10,038,100 323.53 161.93
09-03-11 310.10 320.00 305.71 11,835,300 317.91 159.11
09-03-10 298.25 310.50 294.25 13,446,900 308.17 154.24
09-03-09 299.98 306.57 289.45 12,929,600 290.89 145.59
09-03-06 307.22 310.19 294.25 14,453,900 308.57 154.44
09-03-05 316.48 319.08 302.64 13,046,700 305.64 152.97
09-03-04 323.16 329.00 315.38 15,621,100 318.92 159.62
Date Open High Low Vol Cls adjCls
09-03-03 330.07 333.69 322.35 13,036,500 325.48 162.90
09-03-02 333.33 340.70 326.00 11,565,400 327.16 163.74
09-02-27 332.95 343.82 331.11 10,829,100 337.99 169.16
09-02-26 345.96 352.49 337.16 11,199,900 337.18 168.76
09-02-25 342.15 352.30 338.92 12,865,300 341.64 170.99
09-02-24 331.02 349.62 330.89 12,179,600 345.45 172.90
09-02-23 347.00 349.80 329.55 10,431,700 330.06 165.20
09-02-20 338.05 348.92 335.00 12,421,700 346.45 173.40
09-02-19 357.47 359.80 341.41 9,967,400 342.64 171.49
Date Open High Low Vol Cls adjCls
09-02-18 347.24 353.38 340.52 12,036,900 353.11 176.73
09-02-17 346.51 347.09 339.69 11,349,400 342.66 171.50
09-02-13 362.19 362.99 355.23 8,285,100 357.68 179.02
09-02-12 353.16 363.62 351.48 11,089,400 363.05 181.71
09-02-11 358.95 365.00 353.00 10,452,700 358.04 179.20
09-02-10 375.98 377.50 357.89 14,193,100 358.51 179.43
09-02-09 371.28 381.00 367.30 9,944,600 378.77 189.57
09-02-06 356.46 373.81 355.44 14,062,100 371.28 185.83
09-02-05 340.91 355.38 337.00 14,514,200 353.72 177.04
Date Open High Low Vol Cls adjCls
09-02-04 340.07 354.44 339.17 13,621,100 343.00 171.67
09-02-03 342.57 343.00 333.83 13,099,800 340.45 170.40
09-02-02 334.29 345.00 332.00 10,403,300 340.57 170.46
09-01-30 344.69 348.80 336.00 9,334,600 338.53 169.43
09-01-29 344.54 345.05 340.11 14,553,000 343.32 171.83
09-01-28 337.98 352.33 336.31 15,367,400 348.67 174.51
09-01-27 326.45 333.87 324.27 9,844,700 331.48 165.91
09-01-26 324.85 328.00 320.56 9,212,100 323.87 162.10
09-01-23 309.27 331.96 304.22 21,444,100 324.70 162.51
Date Open High Low Vol Cls adjCls
09-01-22 298.04 309.35 295.15 16,517,400 306.50 153.40
09-01-21 288.35 303.50 288.35 9,839,100 303.08 151.69
09-01-20 299.14 299.50 282.75 10,086,300 282.75 141.52
09-01-16 305.02 308.25 295.70 10,438,300 299.67 149.98
09-01-15 297.57 303.58 286.79 11,857,100 298.99 149.64
09-01-14 310.00 313.80 297.75 10,924,800 300.97 150.64
09-01-13 311.77 320.60 310.39 8,856,100 314.32 157.32
09-01-12 316.31 318.95 310.23 6,601,900 312.69 156.50
09-01-09 327.50 327.50 313.40 8,672,300 315.07 157.69
Date Open High Low Vol Cls adjCls
09-01-08 318.28 325.19 317.34 7,194,100 325.19 162.76
09-01-07 328.32 330.91 318.75 8,980,000 322.01 161.17
09-01-06 332.98 340.80 326.39 12,837,500 334.06 167.20
09-01-05 321.00 331.24 315.00 9,768,200 328.05 164.19
09-01-02 308.60 321.82 305.50 7,213,700 321.32 160.82
08-12-31 304.20 311.00 302.61 5,767,800 307.65 153.98
08-12-30 300.80 306.81 298.71 7,679,300 303.11 151.71
08-12-29 300.22 301.38 291.58 7,396,300 297.42 148.86
08-12-26 304.07 305.26 298.31 3,914,200 300.36 150.33
Date Open High Low Vol Cls adjCls
08-12-24 301.48 306.34 298.38 3,839,100 302.95 151.63
08-12-23 300.43 303.31 296.67 7,547,800 298.02 149.16
08-12-22 308.56 309.50 290.63 7,827,300 297.11 148.70
08-12-19 310.99 317.79 309.00 11,213,900 310.17 155.24
08-12-18 316.70 320.35 309.11 9,517,400 310.28 155.30
08-12-17 318.64 322.13 312.42 11,567,800 315.24 157.78
08-12-16 314.52 329.50 311.27 14,105,000 325.28 162.80
08-12-15 314.01 318.49 305.11 13,462,300 310.67 155.49
08-12-12 295.71 316.47 294.00 11,432,700 315.76 158.04
Date Open High Low Vol Cls adjCls
08-12-11 304.17 312.88 297.80 12,346,000 300.22 150.26
08-12-10 309.24 314.90 304.51 10,463,500 308.82 154.56
08-12-09 297.69 318.00 297.01 13,766,000 305.97 153.14
08-12-08 289.99 309.44 282.00 16,272,300 302.11 151.21
08-12-05 271.02 284.24 264.02 13,029,300 283.99 142.14
08-12-04 276.53 283.49 268.77 9,763,400 274.34 137.31
08-12-03 269.85 281.36 265.34 11,797,700 279.43 139.85
08-12-02 269.73 277.78 262.58 11,667,700 275.11 137.69
08-12-01 286.68 287.38 265.98 11,410,900 265.99 133.13
Date Open High Low Vol Cls adjCls
08-11-28 290.58 296.45 288.28 5,125,800 292.96 146.63
08-11-26 280.28 295.46 276.20 12,700,400 292.09 146.19
08-11-25 268.68 286.66 267.32 21,520,800 282.05 141.17
08-11-24 269.26 269.95 249.01 20,089,200 257.44 128.85
08-11-21 262.51 269.37 247.30 20,468,500 262.43 131.35
08-11-20 274.89 282.94 259.04 19,539,200 259.56 129.91
08-11-19 295.39 300.19 278.58 15,653,500 280.18 140.23
08-11-18 301.57 303.73 285.35 16,675,500 297.42 148.86
08-11-17 303.00 310.16 297.95 15,072,500 300.12 150.21
Date Open High Low Vol Cls adjCls
08-11-14 303.25 324.99 302.56 19,015,100 310.02 155.17
08-11-13 291.77 313.00 280.00 26,442,900 312.08 156.20
08-11-12 302.05 312.49 287.76 20,082,000 291.00 145.65
08-11-11 308.69 316.30 300.52 20,272,900 311.46 155.89
08-11-10 328.00 329.44 309.47 16,144,000 318.78 159.55
08-11-07 333.12 341.15 325.33 9,353,200 331.14 165.74
08-11-06 339.97 344.42 325.81 17,132,400 331.22 165.78
08-11-05 362.15 368.88 341.31 13,879,100 342.24 171.29
08-11-04 353.44 372.36 345.50 14,685,100 366.94 183.65
Date Open High Low Vol Cls adjCls
08-11-03 357.58 362.99 341.43 11,897,000 346.49 173.42
08-10-31 356.16 371.96 354.27 14,831,700 359.36 179.86
08-10-30 368.46 372.00 358.37 15,961,800 359.69 180.03
08-10-29 365.79 371.00 352.37 19,493,600 358.00 179.18
08-10-28 339.05 369.31 328.51 16,194,500 368.75 184.56
08-10-27 334.81 343.00 325.60 12,388,900 329.49 164.91
08-10-24 326.47 350.47 324.74 14,703,200 339.29 169.81
08-10-23 353.65 358.00 337.99 12,944,800 352.32 176.34
08-10-22 356.99 369.69 344.00 13,106,800 355.67 178.01
Date Open High Low Vol Cls adjCls
08-10-21 372.39 383.78 362.00 11,552,400 362.75 181.56
08-10-20 379.75 380.98 359.59 13,493,200 379.32 189.85
08-10-17 378.96 386.00 363.55 28,469,900 372.54 186.46
08-10-16 332.76 356.50 309.44 32,446,900 353.02 176.69
08-10-15 354.65 359.00 338.83 13,429,300 339.17 169.75
08-10-14 393.53 394.50 357.00 15,554,000 362.71 181.54
08-10-13 355.79 381.95 345.75 17,793,100 381.02 190.70
08-10-10 313.16 341.89 310.30 21,174,400 332.00 166.17
08-10-09 344.52 348.57 321.67 16,133,800 328.98 164.65
Date Open High Low Vol Cls adjCls
08-10-08 330.16 358.99 326.11 23,629,100 338.11 169.22
08-10-07 373.33 374.98 345.37 22,086,600 346.01 173.18
08-10-06 373.98 375.99 357.16 22,418,700 371.21 185.79
08-10-03 397.35 412.50 383.07 15,969,800 386.91 193.65
08-10-02 409.79 409.98 386.00 11,957,800 390.49 195.44
08-10-01 411.15 416.98 403.10 12,457,100 411.72 206.07
08-09-30 395.98 425.08 392.32 6,166,400 400.52 200.46
08-09-29 419.51 423.51 380.71 21,504,200 381.00 190.69
08-09-26 428.00 437.16 421.03 10,574,400 431.04 215.74
Date Open High Low Vol Cls adjCls
08-09-25 438.84 450.00 435.98 10,030,500 439.60 220.02
08-09-24 430.34 445.00 430.11 8,475,500 435.11 217.77
08-09-23 433.25 440.79 425.72 10,397,900 429.27 214.85
08-09-22 454.13 454.13 429.00 8,805,700 430.14 215.29
08-09-19 461.00 462.07 443.28 19,991,900 449.15 224.80
08-09-18 422.64 439.18 410.50 17,161,600 439.08 219.76
08-09-17 438.48 439.14 413.44 18,235,500 414.49 207.45
08-09-16 425.96 449.28 425.49 13,967,400 442.93 221.69
08-09-15 424.00 441.97 423.71 13,121,600 433.86 217.15
Date Open High Low Vol Cls adjCls
08-09-12 430.21 441.99 429.00 12,043,900 437.66 219.05
08-09-11 408.35 435.09 406.38 12,929,800 433.75 217.09
08-09-10 424.47 424.48 409.68 12,441,100 414.16 207.29
08-09-09 423.17 432.38 415.00 14,444,700 418.66 209.54
08-09-08 452.02 452.94 417.55 18,017,700 419.95 210.19
08-09-05 445.49 452.46 440.08 9,059,500 444.25 222.35
08-09-04 460.00 463.24 449.40 9,687,300 450.26 225.36
08-09-03 468.73 474.29 459.58 8,620,500 464.41 232.44
08-09-02 476.77 482.18 461.42 12,210,700 465.25 232.86
Date Open High Low Vol Cls adjCls
08-08-29 469.75 471.01 462.33 7,688,700 463.29 231.88
08-08-28 472.49 476.45 470.33 6,053,300 473.78 237.13
08-08-27 473.73 474.83 464.84 8,765,400 468.58 234.52
08-08-26 483.46 483.46 470.59 6,609,700 474.16 237.32
08-08-25 486.11 497.00 481.50 4,024,500 483.01 241.75
08-08-22 491.50 494.88 489.48 4,589,800 490.59 245.54
08-08-21 482.92 489.90 479.27 7,021,100 486.53 243.51
08-08-20 494.72 496.69 482.57 7,956,200 485.00 242.74
08-08-19 490.43 498.28 486.63 6,086,900 490.50 245.50
Date Open High Low Vol Cls adjCls
08-08-18 509.84 510.00 495.51 6,661,100 498.30 249.40
08-08-15 506.99 510.66 505.50 7,084,300 510.15 255.33
08-08-14 497.70 507.61 496.29 5,831,300 505.49 253.00
08-08-13 501.60 503.54 493.88 7,243,700 500.03 250.27
08-08-12 502.00 506.13 498.00 5,505,800 502.61 251.56
08-08-11 492.47 508.88 491.78 8,470,100 500.84 250.67
08-08-08 480.15 495.75 475.69 7,471,100 495.01 247.75
08-08-07 482.00 484.00 476.41 5,542,000 479.12 239.80
08-08-06 478.37 489.77 472.51 6,744,800 486.34 243.41
Date Open High Low Vol Cls adjCls
08-08-05 467.59 480.08 466.33 7,161,800 479.85 240.17
08-08-04 468.12 473.01 461.90 4,969,000 463.00 231.73
08-08-01 472.51 473.22 462.50 6,009,700 467.86 234.16
08-07-31 474.56 480.89 471.44 5,724,400 473.75 237.11
08-07-30 485.50 486.02 472.81 6,974,400 482.70 241.59
08-07-29 479.30 487.26 478.00 5,599,900 483.11 241.80
08-07-28 492.09 492.09 475.13 6,313,600 477.12 238.80
08-07-25 486.49 493.13 481.50 6,360,600 491.98 246.24
08-07-24 496.70 496.87 475.62 7,074,700 475.62 238.05
Date Open High Low Vol Cls adjCls
08-07-23 481.61 497.23 478.10 9,778,400 489.22 244.85
08-07-22 466.72 480.25 465.60 9,373,600 477.11 238.79
08-07-21 480.88 484.09 465.70 11,791,100 468.80 234.63
08-07-18 498.35 498.98 478.19 22,562,200 481.32 240.90
08-07-17 534.16 537.05 524.50 17,557,200 533.44 266.99
08-07-16 514.04 536.50 510.60 9,474,900 535.60 268.07
08-07-15 516.28 527.50 501.10 12,129,800 516.09 258.30
08-07-14 539.00 540.06 515.45 8,840,700 521.62 261.07
08-07-11 536.50 539.50 519.43 9,952,800 533.80 267.17
Date Open High Low Vol Cls adjCls
08-07-10 545.00 549.50 530.72 8,654,700 540.57 270.56
08-07-09 550.76 555.68 540.73 8,299,600 541.55 271.05
08-07-08 545.99 555.19 540.00 9,854,900 554.53 277.54
08-07-07 542.30 549.00 535.60 8,501,800 543.91 272.23
08-07-03 530.88 539.23 527.50 4,796,100 537.00 268.77
08-07-02 536.51 540.38 526.06 8,437,500 527.04 263.78
08-07-01 519.58 536.72 517.00 9,909,800 534.73 267.63
08-06-30 532.47 538.00 523.06 7,523,000 526.42 263.47
08-06-27 527.68 530.00 515.09 10,884,100 528.07 264.30
Date Open High Low Vol Cls adjCls
08-06-26 544.10 544.93 528.26 11,307,600 528.82 264.67
08-06-25 544.97 557.80 543.67 8,236,100 551.00 275.78
08-06-24 545.14 551.19 535.10 9,335,800 542.30 271.42
08-06-23 545.36 553.15 542.02 7,264,500 545.21 272.88
08-06-20 556.98 556.98 544.51 11,954,200 546.43 273.49
08-06-19 555.35 563.78 550.81 11,354,800 560.20 280.38
08-06-18 564.51 568.99 559.16 6,755,600 562.38 281.47
08-06-17 576.35 578.07 568.38 6,918,800 569.46 285.02
08-06-16 566.50 579.10 566.50 7,078,500 572.81 286.69
Date Open High Low Vol Cls adjCls
08-06-13 561.49 575.70 561.34 12,356,400 571.51 286.04
08-06-12 548.76 558.00 546.88 10,972,200 552.95 276.75
08-06-11 556.24 557.34 544.46 7,618,100 545.20 272.87
08-06-10 549.56 558.82 546.78 7,307,400 554.17 277.36
08-06-09 568.06 570.00 545.40 10,566,000 557.87 279.21
08-06-06 579.75 580.72 567.00 9,459,500 567.00 283.78
08-06-05 577.08 588.04 576.21 7,825,500 586.30 293.44
08-06-04 565.33 578.00 564.55 6,719,600 572.22 286.40
08-06-03 576.50 580.50 560.61 8,601,900 567.30 283.93
Date Open High Low Vol Cls adjCls
08-06-02 582.50 583.89 571.27 7,341,000 575.00 287.79
08-05-30 583.47 589.92 581.30 6,443,900 585.80 293.19
08-05-29 574.79 585.88 573.20 9,680,300 583.00 291.79
08-05-28 567.94 571.49 561.10 8,092,600 568.24 284.40
08-05-27 544.96 562.60 543.85 7,723,200 560.90 280.73
08-05-23 546.96 553.00 537.81 8,854,100 544.62 272.58
08-05-22 551.95 554.21 540.25 10,142,400 549.46 275.01
08-05-21 578.52 581.41 547.89 12,923,200 549.99 275.27
08-05-20 574.63 582.48 572.91 6,620,500 578.60 289.59
Date Open High Low Vol Cls adjCls
08-05-19 578.55 588.88 573.52 11,197,700 577.52 289.05
08-05-16 581.43 584.68 578.32 8,539,600 580.07 290.33
08-05-15 579.00 582.95 575.61 8,676,700 581.00 290.79
08-05-14 586.49 591.19 575.25 8,742,800 576.30 288.44
08-05-13 586.23 587.95 578.55 10,316,600 583.00 291.79
08-05-12 574.75 586.75 568.91 9,718,000 584.94 292.76
08-05-09 579.00 585.00 571.30 8,960,800 573.20 286.89
08-05-08 586.20 589.30 578.91 10,235,500 583.01 291.80
08-05-07 590.27 599.49 576.43 13,212,700 579.00 289.79
Date Open High Low Vol Cls adjCls
08-05-06 591.00 592.00 583.00 9,249,300 586.36 293.47
08-05-05 598.86 599.00 587.13 12,549,400 594.90 297.75
08-05-02 598.49 602.45 579.30 13,983,600 581.29 290.94
08-05-01 578.31 594.93 576.97 13,192,300 593.08 296.84
08-04-30 562.21 584.86 558.47 15,790,100 574.29 287.43
08-04-29 550.83 563.40 550.01 8,683,300 558.47 279.51
08-04-28 545.88 556.81 539.00 8,009,100 552.12 276.34
08-04-25 549.02 553.00 542.73 8,320,400 544.06 272.30
08-04-24 551.29 554.49 540.02 8,261,900 543.04 271.79
Date Open High Low Vol Cls adjCls
08-04-23 557.94 559.31 540.95 9,833,100 546.49 273.52
08-04-22 537.57 560.83 537.56 15,861,100 555.00 277.78
08-04-21 539.39 542.59 530.29 14,864,500 537.79 269.16
08-04-18 535.21 547.70 524.77 36,434,700 539.41 269.97
08-04-17 455.63 459.37 446.52 26,679,200 449.54 224.99
08-04-16 444.40 458.28 441.00 15,246,100 455.03 227.74
08-04-15 458.13 459.72 443.72 9,146,000 446.84 223.64
08-04-14 457.16 457.45 450.15 7,677,500 451.66 226.06
08-04-11 464.07 467.26 455.01 8,331,000 457.45 228.95
Date Open High Low Vol Cls adjCls
08-04-10 464.96 473.86 461.85 10,134,600 469.08 234.77
08-04-09 469.13 472.00 457.54 12,084,100 464.19 232.33
08-04-08 473.04 474.14 462.01 9,084,900 467.81 234.14
08-04-07 477.03 485.44 473.53 11,875,100 476.82 238.65
08-04-04 457.01 477.83 456.20 11,782,600 471.09 235.78
08-04-03 461.73 463.29 448.13 13,543,200 455.12 227.79
08-04-02 469.90 475.74 460.39 11,986,000 465.70 233.08
08-04-01 447.74 466.50 446.87 12,174,000 465.71 233.09
08-03-31 435.64 442.69 432.01 8,883,900 440.47 220.46
Date Open High Low Vol Cls adjCls
08-03-28 447.46 453.57 434.31 8,743,600 438.08 219.26
08-03-27 446.00 448.61 440.49 11,652,700 444.08 222.26
08-03-26 452.59 462.87 449.29 10,440,900 458.19 229.32
08-03-25 457.46 457.47 446.00 11,651,500 450.78 225.62
08-03-24 438.43 465.78 437.72 13,513,400 460.56 230.51
08-03-20 427.32 435.70 417.50 19,806,900 433.55 216.99
08-03-19 441.11 447.50 431.67 12,345,600 432.00 216.22
08-03-18 428.98 440.84 425.53 14,459,900 439.16 219.80
08-03-17 427.99 433.71 412.11 15,760,600 419.87 210.15
Date Open High Low Vol Cls adjCls
08-03-14 442.98 449.34 430.62 13,135,600 437.92 219.18
08-03-13 432.67 446.98 428.78 15,437,700 443.01 221.73
08-03-12 440.01 447.88 438.07 13,290,400 440.18 220.31
08-03-11 425.26 440.15 424.65 17,636,100 439.84 220.14
08-03-10 428.83 431.00 413.04 15,959,200 413.62 207.02
08-03-07 428.88 440.00 426.24 16,127,400 433.35 216.89
08-03-06 447.69 453.30 431.18 14,925,200 432.70 216.57
08-03-05 445.25 454.17 444.00 14,858,300 447.70 224.07
08-03-04 450.95 453.36 435.78 27,216,100 444.60 222.52
Date Open High Low Vol Cls adjCls
08-03-03 471.51 472.72 450.11 15,093,800 457.02 228.74
08-02-29 471.87 479.74 464.65 18,831,900 471.18 235.83
08-02-28 470.50 479.09 467.36 13,160,600 475.39 237.93
08-02-27 460.13 475.49 459.64 20,223,500 472.86 236.67
08-02-26 461.20 466.47 446.85 46,528,000 464.19 232.33
08-02-25 505.95 506.50 485.74 16,728,800 486.44 243.46
08-02-22 502.06 509.00 497.55 11,020,700 507.80 254.15
08-02-21 512.85 513.21 499.50 11,344,200 502.86 251.68
08-02-20 503.51 511.01 498.82 13,311,000 509.00 254.75
Date Open High Low Vol Cls adjCls
08-02-19 534.94 535.06 506.50 12,688,000 508.95 254.73
08-02-15 528.31 532.66 524.33 10,469,700 529.64 265.09
08-02-14 538.35 541.04 531.00 12,940,400 532.25 266.39
08-02-13 522.50 534.99 518.69 13,236,100 534.62 267.58
08-02-12 523.39 530.60 513.03 13,311,200 518.09 259.30
08-02-11 520.52 523.71 513.40 11,640,300 521.16 260.84
08-02-08 509.41 517.73 508.70 13,644,100 516.69 258.60
08-02-07 496.86 514.19 494.76 15,841,900 504.95 252.73
08-02-06 511.14 511.17 497.93 15,257,500 501.71 251.11
Date Open High Low Vol Cls adjCls
08-02-05 489.43 509.00 488.52 22,384,100 506.80 253.65
08-02-04 509.07 512.78 492.55 26,287,800 495.43 247.96
08-02-01 528.67 536.67 510.00 35,165,700 515.90 258.21
08-01-31 539.01 573.00 534.29 29,712,800 564.30 282.43
08-01-30 549.19 560.43 543.51 15,863,300 548.27 274.41
08-01-29 560.47 561.33 540.67 12,553,400 550.52 275.54
08-01-28 570.97 572.24 548.60 11,621,700 555.98 278.27
08-01-25 591.81 595.00 566.18 13,918,000 566.40 283.48
08-01-24 558.80 579.69 554.14 18,782,900 574.49 287.53
Date Open High Low Vol Cls adjCls
08-01-23 560.71 568.00 519.00 33,897,400 548.62 274.58
08-01-22 562.03 597.50 561.20 18,983,900 584.35 292.47
08-01-18 608.36 609.99 598.45 17,062,100 600.25 300.43
08-01-17 620.76 625.74 598.01 16,417,100 600.79 300.70
08-01-16 628.97 639.99 601.93 21,098,800 615.95 308.28
08-01-15 645.90 649.05 635.38 11,125,200 637.65 319.14
08-01-14 651.14 657.40 645.25 8,886,100 653.82 327.24
08-01-11 642.70 649.47 630.11 9,944,000 638.25 319.44
08-01-10 645.01 657.20 640.11 12,655,700 646.73 323.69
Date Open High Low Vol Cls adjCls
08-01-09 630.04 653.34 622.51 13,465,900 653.20 326.93
08-01-08 653.00 659.96 631.00 10,667,500 631.68 316.16
08-01-07 653.94 662.28 637.35 12,793,900 649.25 324.95
08-01-04 679.69 680.96 655.00 10,708,800 657.00 328.83
08-01-03 685.26 686.85 676.52 6,498,400 685.33 343.01
08-01-02 692.87 697.37 677.73 8,605,100 685.19 342.94
07-12-31 698.57 702.49 690.58 4,747,600 691.48 346.09
07-12-28 704.93 707.95 696.54 5,120,200 702.53 351.62
07-12-27 707.07 716.00 700.74 5,879,100 700.74 350.72
Date Open High Low Vol Cls adjCls
07-12-26 698.99 713.22 698.21 5,054,900 710.84 355.78
07-12-24 694.99 700.73 693.06 3,253,500 700.73 350.72
07-12-21 697.88 699.26 693.24 10,753,200 696.69 348.69
07-12-20 685.83 691.00 680.61 8,835,500 689.69 345.19
07-12-19 674.21 679.50 669.00 8,833,300 677.37 339.02
07-12-18 674.16 676.71 652.50 14,319,000 673.35 337.01
07-12-17 688.00 695.42 663.67 10,961,000 669.23 334.95
07-12-14 687.51 699.70 687.26 7,339,600 689.96 345.33
07-12-13 696.31 697.62 681.21 10,071,500 694.05 347.37
Date Open High Low Vol Cls adjCls
07-12-12 714.00 714.32 688.50 12,305,800 699.35 350.03
07-12-11 719.94 720.99 698.78 12,265,900 699.20 349.95
07-12-10 715.99 724.80 714.00 7,704,600 718.42 359.57
07-12-07 714.99 718.00 710.50 7,696,400 714.87 357.79
07-12-06 697.80 716.56 697.01 9,808,100 715.26 357.99
07-12-05 692.73 698.93 687.50 8,410,700 698.51 349.60
07-12-04 678.31 692.00 677.12 8,455,100 684.16 342.42
07-12-03 691.01 695.00 681.14 8,641,500 681.53 341.11
07-11-30 711.00 711.06 682.11 15,775,200 693.00 346.85
Date Open High Low Vol Cls adjCls
07-11-29 690.75 702.79 687.77 12,403,500 697.00 348.85
07-11-28 682.11 694.30 672.14 15,817,100 692.26 346.48
07-11-27 674.80 676.43 650.26 17,791,100 673.57 337.12
07-11-26 680.20 693.40 665.00 13,566,600 666.00 333.33
07-11-23 670.00 678.28 668.11 5,471,900 676.70 338.69
07-11-21 643.77 669.97 642.08 14,012,900 660.52 330.59
07-11-20 636.48 659.10 632.87 19,661,500 648.54 324.59
07-11-19 629.59 636.77 618.50 11,043,700 625.85 313.24
07-11-16 633.94 635.49 616.02 18,067,500 633.63 317.13
Date Open High Low Vol Cls adjCls
07-11-15 638.57 647.50 624.00 13,921,400 629.65 315.14
07-11-14 673.28 675.49 636.27 16,173,200 641.68 321.16
07-11-13 644.99 660.92 632.07 16,873,900 660.55 330.61
07-11-12 657.74 669.93 626.21 20,434,100 632.07 316.35
07-11-09 675.78 681.88 661.21 22,753,400 663.97 332.32
07-11-08 734.60 734.89 677.18 32,991,300 693.84 347.27
07-11-07 741.13 747.24 723.14 16,530,400 732.94 366.84
07-11-06 737.56 741.79 725.00 16,855,700 741.79 371.27
07-11-05 706.99 730.23 706.07 17,749,600 725.65 363.19
Date Open High Low Vol Cls adjCls
07-11-02 710.51 713.58 697.34 11,671,300 711.25 355.98
07-11-01 702.79 713.72 701.78 13,041,300 703.21 351.96
07-10-31 700.69 707.00 696.04 13,739,800 707.00 353.85
07-10-30 677.51 699.91 677.51 13,787,300 694.77 347.73
07-10-29 677.77 680.00 672.09 6,126,400 679.23 339.95
07-10-26 674.03 676.54 668.06 6,701,000 674.60 337.64
07-10-25 678.68 678.97 663.55 11,579,400 668.51 334.59
07-10-24 672.71 677.47 659.56 14,793,500 675.82 338.25
07-10-23 661.25 677.60 660.00 13,573,800 675.77 338.22
Date Open High Low Vol Cls adjCls
07-10-22 638.67 655.00 636.28 13,315,400 650.75 325.70
07-10-19 654.56 658.49 643.23 31,546,400 644.71 322.68
07-10-18 635.41 641.37 628.50 24,553,800 639.62 320.13
07-10-17 630.45 634.00 621.59 12,048,900 633.48 317.06
07-10-16 618.49 625.92 611.99 12,038,500 616.00 308.31
07-10-15 638.47 639.86 615.55 13,873,700 620.11 310.37
07-10-12 623.98 638.40 618.24 13,633,700 637.39 319.01
07-10-11 633.64 641.41 609.00 23,574,400 622.00 311.31
07-10-10 621.36 625.68 616.80 10,760,400 625.39 313.01
Date Open High Low Vol Cls adjCls
07-10-09 615.11 623.78 608.39 17,518,000 615.18 307.90
07-10-08 595.00 610.26 593.95 10,045,900 609.62 305.12
07-10-05 587.11 596.00 587.01 10,127,200 594.05 297.32
07-10-04 585.09 585.09 577.06 5,967,400 579.03 289.80
07-10-03 586.25 588.99 580.36 7,751,200 584.02 292.30
07-10-02 583.38 596.81 580.01 14,120,800 584.39 292.49
07-10-01 569.97 584.35 569.61 9,413,100 582.55 291.57
07-09-28 567.00 569.55 564.12 5,273,700 567.27 283.92
07-09-27 571.73 571.74 565.78 4,108,400 567.50 284.03
Date Open High Low Vol Cls adjCls
07-09-26 570.40 571.79 563.81 6,685,500 568.16 284.36
07-09-25 564.00 569.56 562.86 5,455,700 569.00 284.78
07-09-24 561.00 571.46 560.00 10,583,400 568.02 284.29
07-09-21 556.34 560.79 552.83 16,007,300 560.10 280.33
07-09-20 547.00 556.80 546.03 11,038,900 552.83 276.69
07-09-19 539.27 549.45 538.86 11,042,700 546.85 273.70
07-09-18 526.52 537.25 524.27 8,422,900 535.27 267.90
07-09-17 526.53 529.28 524.07 4,390,600 525.30 262.91
07-09-14 523.20 530.27 522.22 5,524,200 528.75 264.64
Date Open High Low Vol Cls adjCls
07-09-13 524.06 527.21 523.22 3,778,400 524.78 262.65
07-09-12 520.53 527.98 519.00 5,966,000 522.65 261.59
07-09-11 516.99 521.65 515.73 5,401,700 521.33 260.93
07-09-10 521.28 522.07 510.88 6,445,100 514.48 257.50
07-09-07 517.86 521.24 516.80 7,319,800 519.35 259.93
07-09-06 529.36 529.83 518.24 7,244,500 523.52 262.02
07-09-05 523.40 529.48 522.25 6,619,100 527.80 264.16
07-09-04 515.02 528.00 514.62 7,380,000 525.15 262.84
07-08-31 513.10 516.50 511.47 5,949,200 515.25 257.88
Date Open High Low Vol Cls adjCls
07-08-30 512.36 515.40 510.58 5,298,000 511.40 255.96
07-08-29 507.84 513.30 507.23 5,093,500 512.88 256.70
07-08-28 511.53 514.98 505.79 6,541,200 506.40 253.45
07-08-27 514.43 517.45 511.40 4,645,500 513.26 256.89
07-08-24 512.61 515.55 508.50 4,940,400 515.00 257.76
07-08-23 516.00 516.13 507.00 6,147,200 512.19 256.35
07-08-22 509.96 516.25 509.25 6,498,800 512.75 256.63
07-08-21 498.94 508.16 497.77 7,213,900 506.61 253.56
07-08-20 502.46 502.56 496.00 5,389,200 497.92 249.21
Date Open High Low Vol Cls adjCls
07-08-17 497.44 501.00 491.65 10,947,800 500.04 250.27
07-08-16 492.02 496.43 480.46 17,273,900 491.52 246.01
07-08-15 509.00 511.69 496.71 10,808,100 497.55 249.02
07-08-14 515.72 517.40 508.00 7,260,100 508.60 254.55
07-08-13 519.54 519.75 513.03 6,352,200 515.50 258.01
07-08-10 510.18 518.72 505.63 11,738,600 515.75 258.13
07-08-09 520.80 526.82 514.63 9,683,300 514.73 257.62
07-08-08 519.34 525.78 517.09 8,129,400 525.78 263.15
07-08-07 509.75 519.88 509.04 8,520,000 516.02 258.27
Date Open High Low Vol Cls adjCls
07-08-06 503.00 510.15 502.50 7,295,600 510.00 255.26
07-08-03 510.05 513.20 503.00 6,346,000 503.00 251.75
07-08-02 513.72 514.99 509.00 6,303,400 511.01 255.76
07-08-01 510.50 516.51 508.14 8,847,500 512.94 256.73
07-07-31 520.23 520.44 510.00 8,532,400 510.00 255.26
07-07-30 512.92 519.34 510.50 7,918,600 516.11 258.31
07-07-27 508.53 516.62 505.50 11,007,100 511.89 256.20
07-07-26 508.74 512.59 498.88 13,753,000 508.00 254.25
07-07-25 516.98 517.02 505.56 11,078,900 509.76 255.14
Date Open High Low Vol Cls adjCls
07-07-24 509.30 518.69 507.11 11,133,000 514.00 257.26
07-07-23 519.01 520.00 512.15 12,700,600 512.51 256.51
07-07-20 511.90 523.18 509.50 35,509,000 520.12 260.32
07-07-19 553.46 553.52 542.24 22,232,100 548.59 274.57
07-07-18 553.89 554.50 543.81 12,147,800 549.50 275.03
07-07-17 555.04 557.73 552.38 8,648,500 555.00 277.78
07-07-16 550.30 558.58 549.31 13,185,800 552.99 276.77
07-07-13 547.91 552.67 547.25 10,463,700 552.16 276.36
07-07-12 545.86 547.32 540.22 6,876,300 545.33 272.94
Date Open High Low Vol Cls adjCls
07-07-11 543.61 546.50 540.01 6,611,900 544.47 272.51
07-07-10 543.79 547.00 541.65 7,704,200 543.34 271.94
07-07-09 543.00 548.74 540.26 7,452,100 542.56 271.55
07-07-06 541.25 543.87 538.73 5,488,500 539.40 269.97
07-07-05 535.56 544.40 532.15 9,875,900 541.63 271.09
07-07-03 531.06 534.40 527.50 3,739,800 534.34 267.44
07-07-02 525.49 531.85 524.20 6,968,200 530.38 265.46
07-06-29 526.02 527.40 519.46 7,753,400 522.70 261.61
07-06-28 524.88 529.50 523.80 8,328,400 525.01 262.77
Date Open High Low Vol Cls adjCls
07-06-27 525.00 527.99 519.56 12,233,900 526.29 263.41
07-06-26 532.73 533.20 526.24 11,367,600 530.26 265.40
07-06-25 528.98 534.99 523.38 15,834,100 527.42 263.97
07-06-22 516.42 524.99 516.10 14,392,900 524.98 262.75
07-06-21 510.98 515.29 506.28 8,810,500 514.11 257.31
07-06-20 516.96 518.75 509.06 8,667,700 509.97 255.24
07-06-19 514.01 517.25 511.54 8,701,800 514.31 257.41
07-06-18 506.18 516.00 504.24 9,662,100 515.20 257.86
07-06-15 508.19 509.00 501.23 12,335,800 505.89 253.20
Date Open High Low Vol Cls adjCls
07-06-14 505.38 505.88 501.70 9,233,100 502.84 251.67
07-06-13 507.09 508.54 498.69 14,053,900 505.24 252.87
07-06-12 508.71 511.67 503.17 12,826,100 504.77 252.64
07-06-11 514.02 518.25 510.00 9,286,100 511.34 255.93
07-06-08 516.20 519.64 509.46 12,703,600 515.49 258.00
07-06-07 519.75 526.50 512.51 21,239,700 515.06 257.79
07-06-06 516.75 520.78 515.26 15,757,600 518.25 259.38
07-06-05 509.75 519.00 506.61 20,873,300 518.84 259.68
07-06-04 497.91 510.51 497.59 14,187,700 507.07 253.79
Date Open High Low Vol Cls adjCls
07-06-01 501.00 505.02 497.93 9,588,400 500.40 250.45
07-05-31 500.56 508.78 497.06 17,830,700 497.91 249.20
07-05-30 484.50 498.84 483.00 14,477,100 498.60 249.55
07-05-29 485.00 491.80 484.00 10,425,500 487.11 243.80
07-05-25 479.70 484.95 477.27 10,686,300 483.52 242.00
07-05-24 475.15 479.20 471.50 8,338,800 474.33 237.40
07-05-23 480.82 483.41 473.75 10,110,200 473.97 237.22
07-05-22 473.00 479.01 473.00 7,670,300 475.86 238.17
07-05-21 469.53 479.20 466.72 12,306,200 470.60 235.54
Date Open High Low Vol Cls adjCls
07-05-18 472.03 472.70 469.75 7,384,400 470.32 235.40
07-05-17 472.46 475.22 470.81 9,311,800 470.96 235.72
07-05-16 462.00 473.14 459.02 13,095,200 472.61 236.54
07-05-15 461.96 462.54 457.41 8,229,700 458.00 229.23
07-05-14 465.48 467.51 460.00 7,737,600 461.78 231.12
07-05-11 461.83 467.00 461.00 5,882,300 466.74 233.60
07-05-10 467.04 469.49 461.02 7,365,200 461.47 230.97
07-05-09 466.15 471.73 463.88 7,772,000 469.25 234.86
07-05-08 466.13 468.17 464.73 5,804,300 466.81 233.64
Date Open High Low Vol Cls adjCls
07-05-07 472.14 472.82 466.47 6,034,100 467.27 233.87
07-05-04 470.12 474.84 465.88 7,892,100 471.12 235.80
07-05-03 466.22 474.07 465.29 7,181,200 473.23 236.85
07-05-02 468.65 471.08 465.73 6,119,200 465.78 233.12
07-05-01 472.19 472.81 464.17 7,309,000 469.00 234.73
07-04-30 479.15 481.35 471.38 7,275,100 471.38 235.93
07-04-27 480.07 482.40 478.33 5,845,500 479.01 239.74
07-04-26 478.10 484.45 477.11 8,241,500 481.18 240.83
07-04-25 480.00 481.37 476.11 7,925,600 477.99 239.23
Date Open High Low Vol Cls adjCls
07-04-24 478.61 479.98 475.55 7,382,000 477.53 239.00
07-04-23 480.10 485.00 478.26 11,337,800 479.08 239.78
07-04-20 490.52 492.50 482.02 24,298,600 482.48 241.48
07-04-19 474.50 481.95 469.59 21,997,100 471.65 236.06
07-04-18 471.26 479.90 469.53 11,329,600 476.01 238.24
07-04-17 473.80 476.39 471.60 6,413,700 472.80 236.64
07-04-16 468.46 476.99 468.15 10,145,600 474.27 237.37
07-04-13 468.45 468.77 463.36 5,584,000 466.29 233.38
07-04-12 464.00 468.00 462.24 5,410,300 467.39 233.93
Date Open High Low Vol Cls adjCls
07-04-11 466.06 469.40 462.61 7,616,300 464.53 232.50
07-04-10 467.09 470.79 465.16 5,952,600 466.50 233.48
07-04-09 472.98 473.00 465.59 6,118,000 468.21 234.34
07-04-05 471.30 472.09 469.62 5,426,100 471.51 235.99
07-04-04 472.14 473.00 469.58 7,550,000 471.02 235.75
07-04-03 464.05 474.25 464.00 12,990,500 472.60 236.54
07-04-02 457.76 458.53 452.12 6,890,100 458.53 229.49
07-03-30 462.10 463.40 456.14 6,753,600 458.16 229.31
07-03-29 464.55 466.00 455.00 7,969,000 460.92 230.69
Date Open High Low Vol Cls adjCls
07-03-28 461.87 465.44 460.15 9,174,000 461.88 231.17
07-03-27 463.55 465.23 460.34 7,474,900 463.62 232.04
07-03-26 460.55 465.00 455.62 9,411,100 465.00 232.73
07-03-23 461.45 463.39 457.08 8,214,300 461.83 231.15
07-03-22 455.61 462.17 452.53 11,350,000 462.04 231.25
07-03-21 445.30 456.57 445.21 11,585,000 456.55 228.50
07-03-20 445.79 447.60 443.60 6,836,100 445.28 222.86
07-03-19 443.25 448.50 440.63 10,385,000 447.23 223.84
07-03-16 445.65 446.70 439.89 11,306,800 440.85 220.65
Date Open High Low Vol Cls adjCls
07-03-15 447.86 449.82 443.94 7,880,500 446.19 223.32
07-03-14 443.23 448.66 439.00 16,017,700 448.00 224.22
07-03-13 450.11 451.93 442.83 12,741,800 443.03 221.74
07-03-12 452.57 455.25 451.11 6,923,800 454.75 227.60
07-03-09 458.00 458.40 450.10 9,945,400 452.96 226.71
07-03-08 459.22 465.50 454.10 10,714,800 454.72 227.59
07-03-07 462.69 463.14 454.29 13,055,100 455.64 228.05
07-03-06 447.47 459.00 447.38 15,052,300 457.55 229.00
07-03-05 437.02 445.50 437.00 12,697,400 440.95 220.70
Date Open High Low Vol Cls adjCls
07-03-02 445.11 448.70 438.68 13,154,000 438.68 219.56
07-03-01 442.67 452.42 440.00 17,353,000 448.23 224.34
07-02-28 450.41 453.67 443.04 16,048,500 449.45 224.95
07-02-27 455.00 459.80 447.17 18,606,900 448.77 224.61
07-02-26 472.83 475.25 463.75 7,931,800 464.93 232.70
07-02-23 475.75 476.95 467.80 7,757,400 470.62 235.55
07-02-22 478.69 484.24 474.39 11,476,300 475.85 238.16
07-02-21 469.84 478.68 467.74 11,269,900 475.86 238.17
07-02-20 468.47 472.75 464.71 8,127,000 472.10 236.29
Date Open High Low Vol Cls adjCls
07-02-16 462.80 470.15 462.06 12,341,600 469.94 235.21
07-02-15 466.00 466.13 460.72 8,076,700 461.47 230.97
07-02-14 460.00 469.13 459.22 11,386,200 465.93 233.20
07-02-13 459.15 462.78 457.26 8,117,000 459.10 229.78
07-02-12 460.68 462.39 455.02 11,497,400 458.29 229.37
07-02-09 471.65 472.68 461.50 9,707,400 461.89 231.18
07-02-08 468.05 473.75 465.15 8,145,200 471.03 235.75
07-02-07 473.82 474.35 468.78 8,231,300 470.01 235.24
07-02-06 468.10 473.30 467.26 10,633,100 471.48 235.98
Date Open High Low Vol Cls adjCls
07-02-05 477.50 478.00 466.19 14,399,300 467.16 233.81
07-02-02 482.61 485.00 477.81 12,560,400 481.50 240.99
07-02-01 506.00 506.01 481.53 31,286,000 481.75 241.12
07-01-31 496.49 505.00 495.51 24,387,700 501.50 251.00
07-01-30 494.00 498.00 491.22 8,352,600 494.32 247.41
07-01-29 498.00 498.75 490.50 9,541,800 492.47 246.48
07-01-26 490.93 497.90 487.03 10,982,000 495.84 248.17
07-01-25 501.00 504.50 485.66 12,724,200 488.09 244.29
07-01-24 484.45 499.54 483.29 12,106,400 499.07 249.78
Date Open High Low Vol Cls adjCls
07-01-23 480.79 484.75 477.29 9,321,600 479.05 239.76
07-01-22 492.50 492.65 478.50 10,797,700 480.84 240.66
07-01-19 487.98 490.76 486.74 9,946,600 489.75 245.12
07-01-18 494.52 496.48 487.43 11,852,100 487.83 244.16
07-01-17 503.39 507.77 494.38 13,384,800 497.28 248.89
07-01-16 507.55 513.00 503.30 15,122,600 504.28 252.39
07-01-12 501.99 505.00 500.00 8,938,400 505.00 252.75
07-01-11 497.20 501.75 496.18 14,401,900 499.72 250.11
07-01-10 484.43 493.55 482.04 11,925,000 489.46 244.97
Date Open High Low Vol Cls adjCls
07-01-09 485.45 488.25 481.20 10,752,000 485.50 242.99
07-01-08 487.69 489.87 482.20 9,499,200 483.58 242.03
07-01-05 482.50 487.50 478.11 13,730,400 487.19 243.84
07-01-04 469.00 483.95 468.35 15,759,400 483.26 241.87
07-01-03 466.00 476.66 461.11 15,397,500 467.59 234.03
06-12-29 462.10 464.47 459.86 5,113,200 460.48 230.47
06-12-28 467.12 468.58 462.25 6,226,100 462.56 231.51
06-12-27 460.00 468.08 459.10 8,454,500 468.03 234.25
06-12-26 456.52 459.47 454.59 4,144,400 457.53 228.99
Date Open High Low Vol Cls adjCls
06-12-22 457.50 458.64 452.73 7,968,600 455.58 228.02
06-12-21 464.18 465.25 452.34 13,892,600 456.20 228.33
06-12-20 470.00 471.50 462.33 8,726,800 462.90 231.68
06-12-19 461.72 469.31 458.50 13,160,800 468.63 234.55
06-12-18 482.51 482.74 460.72 16,017,100 462.80 231.63
06-12-15 482.64 484.11 479.84 10,371,200 480.30 240.39
06-12-14 480.25 483.75 477.26 9,488,300 482.12 241.30
06-12-13 484.69 485.50 477.02 9,314,800 478.99 239.73
06-12-12 483.85 486.36 480.28 8,353,600 481.78 241.13
Date Open High Low Vol Cls adjCls
06-12-11 484.92 488.90 483.80 6,520,200 483.93 242.21
06-12-08 481.94 488.60 480.00 7,941,800 484.11 242.30
06-12-07 490.23 491.80 482.42 9,319,200 482.64 241.56
06-12-06 486.96 492.40 484.52 8,891,600 488.71 244.60
06-12-05 487.40 489.44 484.89 8,197,700 487.00 243.74
06-12-04 483.00 487.43 479.35 9,790,000 484.85 242.67
06-12-01 485.98 488.39 478.50 11,251,500 480.80 240.64
06-11-30 484.19 490.40 481.55 11,143,800 484.81 242.65
06-11-29 494.24 494.74 482.25 12,617,900 484.65 242.57
Date Open High Low Vol Cls adjCls
06-11-28 481.13 489.86 477.03 15,579,600 489.50 244.99
06-11-27 501.37 501.78 484.75 14,634,700 484.75 242.62
06-11-24 504.50 507.50 504.00 3,461,900 505.00 252.75
06-11-22 510.97 513.00 505.78 8,992,300 508.01 254.26
06-11-21 496.54 510.00 495.83 16,838,100 509.65 255.08
06-11-20 498.40 498.40 492.65 10,238,700 495.05 247.77
06-11-17 493.25 499.66 493.00 11,010,900 498.79 249.64
06-11-16 495.00 497.68 492.56 10,175,000 495.90 248.20
06-11-15 493.43 499.85 491.93 16,724,600 491.93 246.21
Date Open High Low Vol Cls adjCls
06-11-14 480.70 489.95 480.50 14,432,300 489.30 244.89
06-11-13 474.90 481.17 474.14 8,675,100 481.03 240.76
06-11-10 473.78 474.72 470.29 5,587,800 473.55 237.01
06-11-09 476.50 479.49 471.86 9,748,600 472.63 236.55
06-11-08 470.35 481.74 468.60 15,914,000 475.00 237.74
06-11-07 476.95 479.02 471.77 9,784,400 472.57 236.52
06-11-06 473.77 479.66 472.33 9,973,000 476.95 238.71
06-11-03 472.23 473.75 465.06 9,805,500 471.80 236.14
06-11-02 467.50 473.73 466.38 10,462,900 469.91 235.19
Date Open High Low Vol Cls adjCls
06-11-01 478.76 479.13 465.26 10,841,700 467.50 233.98
06-10-31 478.06 482.16 473.84 12,558,200 476.39 238.43
06-10-30 474.82 480.46 470.01 13,113,000 476.57 238.52
06-10-27 483.90 485.24 472.49 13,194,700 475.20 237.84
06-10-26 487.68 491.96 484.20 14,049,300 485.10 242.79
06-10-25 477.49 488.50 475.11 18,356,600 486.60 243.54
06-10-24 476.28 477.86 471.41 17,303,000 473.31 236.89
06-10-23 462.28 484.64 460.37 30,178,700 480.78 240.63
06-10-20 458.99 460.10 453.59 23,272,500 459.67 230.07
Date Open High Low Vol Cls adjCls
06-10-19 420.23 429.50 419.57 22,983,900 426.06 213.24
06-10-18 422.99 424.75 417.50 12,022,500 419.31 209.86
06-10-17 420.30 423.75 416.70 10,411,500 420.64 210.53
06-10-16 427.70 429.20 421.34 8,630,100 421.75 211.09
06-10-13 427.76 429.50 425.56 7,237,700 427.30 213.86
06-10-12 428.56 429.68 424.00 9,678,300 427.44 213.93
06-10-11 425.02 429.91 423.76 11,259,500 426.50 213.46
06-10-10 431.56 437.85 422.39 19,557,600 426.65 213.54
06-10-09 424.80 431.95 423.42 15,151,400 429.00 214.71
Date Open High Low Vol Cls adjCls
06-10-06 410.22 421.91 409.75 14,658,300 420.50 210.46
06-10-05 414.70 418.24 410.86 11,568,000 411.81 206.11
06-10-04 404.97 415.77 403.05 13,310,200 415.70 208.06
06-10-03 401.29 406.46 398.19 10,918,400 404.04 202.22
06-10-02 401.90 406.00 400.80 7,296,400 401.44 200.92
06-09-29 405.13 405.62 401.41 6,615,100 401.90 201.15
06-09-28 404.08 406.98 400.54 10,204,500 403.58 201.99
06-09-27 406.30 411.22 402.37 11,741,600 402.92 201.66
06-09-26 405.50 407.68 401.77 10,568,200 406.87 203.64
Date Open High Low Vol Cls adjCls
06-09-25 405.58 409.45 402.50 11,463,100 403.98 202.19
06-09-22 404.98 407.45 401.36 9,289,900 403.78 202.09
06-09-21 400.30 408.45 399.86 21,362,800 406.85 203.63
06-09-20 407.10 407.39 394.62 18,277,300 397.00 198.70
06-09-19 415.46 415.49 392.74 28,557,200 403.81 202.11
06-09-18 410.00 418.69 409.47 14,199,100 414.69 207.55
06-09-15 407.48 410.05 406.74 15,660,700 409.88 205.15
06-09-14 404.30 406.28 401.93 10,721,400 403.98 202.19
06-09-13 395.15 406.76 395.10 19,516,800 406.57 203.49
Date Open High Low Vol Cls adjCls
06-09-12 385.00 392.73 384.88 10,873,500 391.90 196.15
06-09-11 378.26 384.69 377.77 9,049,300 384.09 192.24
06-09-08 376.72 380.79 376.72 6,160,600 377.85 189.11
06-09-07 379.39 381.75 377.40 7,676,300 378.49 189.43
06-09-06 382.10 383.19 379.66 7,440,700 380.14 190.26
06-09-05 379.87 385.40 377.44 8,140,400 384.36 192.37
06-09-01 380.99 381.28 377.19 5,340,400 378.60 189.49
06-08-31 381.49 382.15 378.20 5,913,800 378.53 189.45
06-08-30 379.21 384.65 378.51 8,080,700 380.75 190.57
Date Open High Low Vol Cls adjCls
06-08-29 380.78 382.32 377.20 8,911,000 378.95 189.66
06-08-28 375.61 380.95 375.00 8,319,600 380.95 190.67
06-08-25 373.08 375.32 372.50 4,928,400 373.26 186.82
06-08-24 374.44 376.40 372.26 6,958,000 373.73 187.05
06-08-23 377.64 378.27 372.66 7,277,300 373.43 186.90
06-08-22 377.73 379.26 374.84 8,319,800 378.29 189.33
06-08-21 378.10 379.00 375.22 8,038,500 377.30 188.84
06-08-18 386.31 387.09 380.75 9,894,400 383.36 191.87
06-08-17 386.39 390.00 383.92 10,150,200 385.80 193.09
Date Open High Low Vol Cls adjCls
06-08-16 383.48 388.45 382.12 11,694,600 387.72 194.05
06-08-15 374.11 381.67 372.60 13,383,000 380.97 190.68
06-08-14 371.50 375.13 368.67 9,926,600 369.43 184.90
06-08-11 374.40 375.28 368.00 7,525,400 368.50 184.43
06-08-10 373.88 377.67 372.46 8,515,200 374.20 187.29
06-08-09 382.80 384.68 376.36 8,613,300 376.94 188.66
06-08-08 382.82 384.50 379.09 11,474,900 381.00 190.69
06-08-07 371.50 379.73 371.15 7,885,900 377.95 189.16
06-08-04 379.56 380.68 371.75 10,180,200 373.85 187.11
Date Open High Low Vol Cls adjCls
06-08-03 364.98 377.91 363.36 12,641,300 375.39 187.88
06-08-02 375.60 377.17 365.20 14,181,400 367.23 183.80
06-08-01 385.11 385.77 375.51 10,915,400 375.51 187.94
06-07-31 388.00 389.17 383.31 9,181,400 386.60 193.49
06-07-28 382.00 389.56 381.73 8,159,000 388.12 194.25
06-07-27 387.37 387.49 377.95 11,270,900 382.40 191.39
06-07-26 388.20 391.91 383.00 11,052,700 385.50 192.94
06-07-25 385.02 391.31 383.80 11,510,600 389.36 194.87
06-07-24 392.82 393.89 381.21 16,156,000 390.90 195.65
Date Open High Low Vol Cls adjCls
06-07-21 386.14 391.75 377.69 23,485,600 390.11 195.25
06-07-20 404.28 404.44 385.66 25,052,300 387.12 193.75
06-07-19 395.01 401.14 394.66 17,019,900 399.00 199.70
06-07-18 409.75 410.57 397.74 17,056,500 403.05 201.73
06-07-17 404.63 411.00 403.72 11,612,100 407.89 204.15
06-07-14 410.33 411.49 398.61 15,089,000 403.50 201.95
06-07-13 414.00 418.34 406.83 13,835,100 408.83 204.62
06-07-12 422.09 422.74 416.73 9,803,500 417.25 208.83
06-07-11 418.51 425.05 413.03 11,930,600 424.56 212.49
Date Open High Low Vol Cls adjCls
06-07-10 423.44 425.23 416.38 8,863,900 418.20 209.31
06-07-07 426.05 427.89 415.88 12,071,700 420.45 210.44
06-07-06 423.38 425.38 421.98 7,366,800 423.19 211.81
06-07-05 421.52 422.80 415.64 9,961,200 421.46 210.94
06-07-03 420.04 423.77 419.45 4,309,000 423.20 211.81
06-06-30 415.60 419.33 412.33 12,503,400 419.33 209.87
06-06-29 407.99 418.20 405.82 13,303,000 417.81 209.11
06-06-28 404.01 406.48 401.13 7,413,500 406.11 203.26
06-06-27 405.71 408.00 401.01 8,205,900 402.32 201.36
Date Open High Low Vol Cls adjCls
06-06-26 406.75 408.30 403.25 7,095,200 404.22 202.31
06-06-23 402.76 409.75 400.74 10,618,900 404.86 202.63
06-06-22 401.58 406.00 388.00 11,811,900 399.95 200.18
06-06-21 391.06 404.00 389.75 17,471,300 402.13 201.27
06-06-20 388.03 391.87 386.51 8,071,700 387.17 193.78
06-06-19 390.85 394.80 386.98 15,250,900 388.14 194.26
06-06-16 389.10 390.93 388.00 10,598,500 390.70 195.55
06-06-15 386.62 392.25 383.00 13,557,800 391.00 195.70
06-06-14 389.83 391.10 378.52 15,528,400 384.39 192.39
Date Open High Low Vol Cls adjCls
06-06-13 380.90 387.00 378.12 15,302,800 386.52 193.45
06-06-12 388.34 390.49 381.00 10,028,100 381.54 190.96
06-06-09 392.19 395.43 385.35 12,302,600 386.57 193.48
06-06-08 387.75 394.27 378.59 20,698,200 393.30 196.85
06-06-07 393.24 394.86 386.50 17,804,700 386.51 193.45
06-06-06 376.58 390.00 376.30 20,499,000 389.99 195.19
06-06-05 376.18 381.45 374.15 11,105,800 374.44 187.41
06-06-02 386.84 387.08 377.45 12,760,000 379.44 189.91
06-06-01 373.54 382.99 371.60 12,543,400 382.62 191.50
Date Open High Low Vol Cls adjCls
06-05-31 373.80 378.25 366.78 15,946,600 371.82 186.10
06-05-30 378.28 381.00 371.45 8,623,300 371.94 186.16
06-05-26 384.55 385.88 380.03 7,326,600 381.35 190.87
06-05-25 379.08 383.00 372.31 16,372,800 382.99 191.69
06-05-24 377.35 383.44 371.61 19,088,400 381.25 190.82
06-05-23 374.21 383.88 373.56 17,948,000 375.58 187.98
06-05-22 367.85 373.03 365.25 17,191,500 370.95 185.66
06-05-19 373.28 374.50 360.57 22,773,600 370.02 185.20
06-05-18 378.78 381.81 370.71 11,658,300 370.99 185.68
Date Open High Low Vol Cls adjCls
06-05-17 370.61 379.84 370.22 21,266,300 374.50 187.44
06-05-16 375.99 376.86 369.89 12,969,200 371.30 185.84
06-05-15 375.93 380.15 368.25 17,163,000 376.20 188.29
06-05-12 383.54 384.87 373.55 20,155,000 374.13 187.25
06-05-11 403.42 404.71 384.98 17,767,800 387.00 193.69
06-05-10 408.31 411.71 401.86 12,362,000 402.98 201.69
06-05-09 395.70 409.00 393.75 18,262,900 408.80 204.60
06-05-08 395.11 397.12 390.05 10,226,900 394.78 197.59
06-05-05 397.60 400.68 391.78 12,117,800 394.30 197.35
Date Open High Low Vol Cls adjCls
06-05-04 395.03 398.87 392.21 9,294,600 394.75 197.57
06-05-03 396.35 401.50 390.88 16,128,200 394.17 197.28
06-05-02 401.08 402.49 388.40 26,182,300 394.80 197.60
06-05-01 418.47 419.44 398.55 20,701,600 398.90 199.65
06-04-28 418.63 425.73 416.30 14,827,700 417.94 209.18
06-04-27 422.91 426.91 419.39 16,659,100 420.03 210.23
06-04-26 427.74 430.04 423.53 14,541,000 425.97 213.20
06-04-25 439.63 441.04 426.00 19,118,800 427.16 213.79
06-04-24 439.40 444.70 436.52 17,655,100 440.50 220.47
Date Open High Low Vol Cls adjCls
06-04-21 448.90 450.72 436.17 45,057,400 437.10 218.77
06-04-20 411.01 416.00 408.20 24,518,400 415.00 207.71
06-04-19 412.57 413.64 406.73 13,549,800 410.50 205.46
06-04-18 407.93 409.83 401.50 16,258,900 404.24 202.32
06-04-17 403.45 412.50 400.84 16,502,400 406.82 203.61
06-04-13 408.63 409.76 400.50 13,092,600 402.16 201.28
06-04-12 409.00 411.33 405.19 12,021,900 408.95 204.68
06-04-11 416.42 419.10 406.22 22,192,100 409.66 205.04
06-04-10 407.08 417.17 405.25 18,621,500 416.38 208.40
Date Open High Low Vol Cls adjCls
06-04-07 412.41 412.85 404.02 14,037,700 406.16 203.28
06-04-06 406.49 413.89 405.43 17,179,800 411.18 205.80
06-04-05 408.20 414.57 402.82 26,794,100 407.99 204.20
06-04-04 389.90 404.90 388.14 31,399,900 404.34 202.37
06-04-03 389.53 392.47 387.93 16,229,100 389.70 195.05
06-03-31 388.74 391.87 384.03 72,969,700 390.00 195.20
06-03-30 389.19 393.50 383.61 29,393,900 388.44 194.41
06-03-29 379.94 399.00 379.51 38,016,900 394.98 197.69
06-03-28 371.71 377.86 371.17 17,873,700 377.20 188.79
Date Open High Low Vol Cls adjCls
06-03-27 367.09 371.71 365.00 14,033,300 369.69 185.03
06-03-24 368.62 370.09 362.51 30,330,800 365.80 183.08
06-03-23 342.35 345.75 340.20 14,854,500 341.89 171.12
06-03-22 339.75 344.10 337.50 15,176,800 340.22 170.28
06-03-21 350.01 351.66 339.08 19,642,500 339.92 170.13
06-03-20 342.34 350.09 341.54 20,794,300 348.19 174.27
06-03-17 338.80 341.78 334.93 17,086,200 339.79 170.07
06-03-16 348.61 348.75 337.90 20,013,300 338.77 169.55
06-03-15 350.77 352.30 340.53 25,512,000 344.50 172.42
Date Open High Low Vol Cls adjCls
06-03-14 337.14 352.37 332.62 36,864,400 351.16 175.76
06-03-13 340.93 346.10 335.45 27,257,500 337.06 168.70
06-03-10 343.50 344.50 331.55 38,612,500 337.50 168.92
06-03-09 355.39 358.53 341.50 27,792,900 343.00 171.67
06-03-08 353.93 360.03 350.54 23,467,700 353.88 177.12
06-03-07 365.02 368.45 358.15 20,736,800 364.45 182.41
06-03-06 380.91 383.40 367.14 17,861,500 368.10 184.23
06-03-03 384.30 387.24 375.76 23,900,000 378.18 189.28
06-03-02 364.28 381.10 362.20 36,623,900 376.45 188.41
Date Open High Low Vol Cls adjCls
06-03-01 368.56 369.45 361.30 24,098,200 364.80 182.58
06-02-28 393.20 397.54 338.51 78,796,300 362.62 181.49
06-02-27 381.27 391.70 380.28 20,403,900 390.38 195.39
06-02-24 377.30 380.07 373.49 12,955,600 377.40 188.89
06-02-23 365.61 381.24 365.39 25,078,000 378.07 189.22
06-02-22 367.15 368.95 363.86 12,939,400 365.49 182.93
06-02-21 366.44 373.54 365.11 17,354,600 366.59 183.48
06-02-17 369.86 372.14 363.62 28,611,700 368.75 184.56
06-02-16 345.67 367.00 344.49 42,588,300 366.46 183.41
Date Open High Low Vol Cls adjCls
06-02-15 341.27 346.00 337.83 25,868,100 342.38 171.36
06-02-14 345.33 351.69 342.40 29,278,600 343.32 171.83
06-02-13 346.64 350.60 341.89 39,396,100 345.70 173.02
06-02-10 361.95 364.50 353.14 30,416,500 362.61 181.49
06-02-09 371.20 374.40 356.11 23,800,900 358.77 179.56
06-02-08 368.48 370.69 354.67 41,566,500 369.08 184.72
06-02-07 382.99 383.70 363.35 33,227,100 367.92 184.14
06-02-06 385.31 389.90 379.56 17,862,900 385.10 192.74
06-02-03 393.62 393.90 372.57 36,527,000 381.55 190.97
Date Open High Low Vol Cls adjCls
06-02-02 403.82 406.50 395.98 23,591,700 396.04 198.22
06-02-01 389.03 402.00 387.52 54,190,700 401.78 201.09
06-01-31 430.57 439.60 423.97 44,087,800 432.66 216.55
06-01-30 429.23 433.28 425.00 17,160,600 426.82 213.62
06-01-27 435.00 438.22 428.98 16,887,400 433.49 216.96
06-01-26 439.54 439.99 423.56 25,826,300 434.27 217.35
06-01-25 451.26 454.23 429.22 37,442,100 433.00 216.72
06-01-24 436.03 444.95 434.48 30,898,200 443.03 221.74
06-01-23 407.38 428.39 405.73 45,437,300 427.50 213.96
Date Open High Low Vol Cls adjCls
06-01-20 438.70 440.03 394.74 82,151,100 399.46 199.93
06-01-19 451.17 453.49 433.00 29,045,500 436.45 218.44
06-01-18 447.30 457.36 443.25 40,930,400 444.91 222.68
06-01-17 463.06 469.90 462.53 16,524,000 467.11 233.79
06-01-13 464.31 466.89 461.61 15,297,800 466.25 233.36
06-01-12 473.72 474.99 461.50 20,230,300 463.63 232.05
06-01-11 471.27 475.11 469.18 17,996,700 471.63 236.05
06-01-10 464.42 470.25 462.04 18,176,000 469.76 235.12
06-01-09 466.41 473.40 460.94 25,558,200 466.90 233.68
Date Open High Low Vol Cls adjCls
06-01-06 456.87 470.50 453.24 35,478,200 465.66 233.06
06-01-05 446.00 451.55 441.50 21,594,900 451.24 225.85
06-01-04 443.90 448.96 439.75 30,542,200 445.24 222.84
06-01-03 422.52 435.67 418.22 26,216,100 435.23 217.83
05-12-30 417.27 418.21 413.74 15,159,000 414.86 207.64
05-12-29 427.98 428.73 419.17 13,877,700 420.15 210.29
05-12-28 424.34 427.78 421.26 14,221,500 426.69 213.56
05-12-27 431.86 431.86 422.76 13,392,100 424.64 212.53
05-12-23 432.15 432.50 428.78 9,181,000 430.93 215.68
Date Open High Low Vol Cls adjCls
05-12-22 431.77 432.86 425.93 15,078,100 432.04 216.24
05-12-21 433.55 436.86 420.71 22,421,300 426.33 213.38
05-12-20 427.86 432.20 424.67 20,149,200 429.74 215.09
05-12-19 432.20 446.21 420.11 43,829,700 424.60 212.51
05-12-16 425.34 432.50 422.75 32,628,300 430.15 215.29
05-12-15 419.11 423.14 416.50 12,079,500 422.55 211.49
05-12-14 417.04 419.73 415.49 13,247,500 418.96 209.69
05-12-13 412.50 418.00 411.64 16,311,200 417.49 208.95
05-12-12 414.63 415.21 409.95 13,886,200 412.61 206.51
Date Open High Low Vol Cls adjCls
05-12-09 415.00 415.78 408.56 15,271,500 409.20 204.80
05-12-08 405.30 410.65 402.64 17,802,100 410.65 205.53
05-12-07 406.16 406.70 399.01 23,308,400 404.22 202.31
05-12-06 408.70 416.41 401.70 30,220,300 404.54 202.47
05-12-05 417.00 417.50 404.28 20,558,200 405.85 203.13
05-12-02 416.94 419.53 413.86 15,071,900 417.70 209.06
05-12-01 409.20 415.44 408.29 19,470,300 414.09 207.25
05-11-30 404.26 408.45 395.56 31,162,000 404.91 202.66
05-11-29 424.46 426.40 402.14 42,948,600 403.54 201.97
Date Open High Low Vol Cls adjCls
05-11-28 429.82 431.24 422.44 21,994,700 423.48 211.95
05-11-25 425.78 428.75 425.30 9,670,500 428.62 214.52
05-11-23 417.04 424.72 415.78 20,149,800 422.86 211.64
05-11-22 408.65 417.31 406.23 19,172,800 416.47 208.44
05-11-21 399.17 409.98 393.49 20,649,500 409.36 204.88
05-11-18 403.49 404.50 399.85 14,037,100 400.21 200.31
05-11-17 401.80 403.81 399.53 18,405,900 403.45 201.93
05-11-16 396.20 398.85 394.11 17,373,000 398.15 199.27
05-11-15 394.38 397.00 390.95 17,232,500 392.80 196.60
Date Open High Low Vol Cls adjCls
05-11-14 392.12 398.22 391.53 15,600,100 396.97 198.68
05-11-11 395.12 396.90 388.85 14,113,600 390.40 195.40
05-11-10 378.36 391.35 377.43 18,239,100 391.10 195.75
05-11-09 386.67 388.29 378.03 20,912,800 379.15 189.76
05-11-08 394.25 395.59 388.58 15,779,200 389.90 195.15
05-11-07 395.10 397.47 392.15 19,163,800 395.03 197.71
05-11-04 389.98 391.79 385.45 17,632,100 390.43 195.41
05-11-03 382.41 386.58 381.38 14,881,900 385.95 193.17
05-11-02 381.70 385.00 377.17 21,109,600 379.68 190.03
Date Open High Low Vol Cls adjCls
05-11-01 371.86 383.90 369.01 32,679,400 379.38 189.88
05-10-31 360.24 374.75 359.51 28,657,100 372.14 186.26
05-10-28 355.27 358.95 355.02 11,795,100 358.17 179.26
05-10-27 356.60 357.09 351.68 10,258,500 353.06 176.71
05-10-26 346.28 356.00 346.19 17,797,100 355.44 177.90
05-10-25 345.78 347.40 342.86 13,742,800 346.91 173.63
05-10-24 343.37 349.30 342.19 18,844,500 348.65 174.50
05-10-21 345.80 346.43 333.00 45,739,000 339.90 170.12
05-10-20 309.99 311.13 301.21 27,795,500 303.20 151.75
Date Open High Low Vol Cls adjCls
05-10-19 304.00 309.87 303.96 14,007,300 308.70 154.50
05-10-18 304.96 307.96 302.74 14,141,400 303.28 151.79
05-10-17 297.50 305.20 294.56 15,118,200 305.00 152.65
05-10-14 299.90 300.23 292.54 17,021,100 296.14 148.22
05-10-13 302.00 302.00 290.68 21,114,200 297.44 148.87
05-10-12 305.20 307.19 299.00 18,593,700 300.97 150.64
05-10-11 310.61 312.65 304.86 17,068,100 306.10 153.20
05-10-10 313.31 314.82 309.15 11,133,200 310.65 155.48
05-10-07 314.79 316.67 310.54 13,527,000 312.99 156.65
Date Open High Low Vol Cls adjCls
05-10-06 314.14 314.48 310.09 15,971,600 312.75 156.53
05-10-05 312.69 314.90 308.00 16,640,100 310.71 155.51
05-10-04 319.95 321.28 310.74 18,270,300 311.00 155.66
05-10-03 313.63 320.11 312.79 18,302,200 318.68 159.50
05-09-30 314.22 317.50 312.29 18,284,200 316.46 158.39
05-09-29 306.68 310.72 306.08 11,216,300 309.62 154.96
05-09-28 314.22 315.10 305.60 15,978,800 306.00 153.15
05-09-27 314.95 318.41 313.38 13,732,400 313.94 157.13
05-09-26 319.50 320.95 312.56 19,769,000 314.28 157.30
Date Open High Low Vol Cls adjCls
05-09-23 313.00 317.21 312.59 16,950,600 315.36 157.84
05-09-22 311.50 319.22 310.17 25,986,700 311.37 155.84
05-09-21 308.41 313.76 305.96 20,219,100 311.90 156.11
05-09-20 306.15 311.30 305.23 18,683,200 307.91 154.11
05-09-19 301.00 306.00 300.71 11,512,200 303.79 152.05
05-09-16 304.02 304.50 299.87 15,144,400 300.20 150.25
05-09-15 299.52 306.75 297.91 30,901,400 302.62 151.46
05-09-14 308.73 313.28 300.30 22,529,000 303.00 151.65
05-09-13 309.00 315.53 306.17 20,579,200 311.68 156.00
Date Open High Low Vol Cls adjCls
05-09-12 301.75 311.42 301.00 20,752,200 309.74 155.03
05-09-09 297.28 299.10 296.56 8,772,200 299.09 149.69
05-09-08 294.83 299.28 293.36 13,213,300 295.39 147.84
05-09-07 285.89 295.50 285.28 14,984,000 294.87 147.58
05-09-06 289.00 289.39 286.80 8,416,100 287.11 143.70
05-09-02 286.51 289.99 286.44 6,862,100 288.45 144.37
05-09-01 285.91 287.50 285.00 5,478,700 286.25 143.27
05-08-31 288.23 288.50 284.36 10,057,900 286.00 143.14
05-08-30 287.39 289.51 285.88 9,574,400 287.27 143.78
Date Open High Low Vol Cls adjCls
05-08-29 282.24 289.12 282.24 11,794,100 288.45 144.37
05-08-26 283.48 285.02 282.66 7,503,000 283.58 141.93
05-08-25 282.55 284.00 279.97 8,744,400 282.59 141.44
05-08-24 277.57 284.75 276.45 17,169,000 282.57 141.43
05-08-23 276.16 279.74 274.12 11,631,700 279.58 139.93
05-08-22 281.24 281.47 273.35 13,612,300 274.01 137.14
05-08-19 280.99 281.45 279.62 11,074,700 280.00 140.14
05-08-18 275.91 280.50 275.00 23,721,800 279.99 140.14
05-08-17 285.51 286.57 284.00 7,758,800 285.10 142.69
Date Open High Low Vol Cls adjCls
05-08-16 284.88 287.79 283.34 14,204,100 285.65 142.97
05-08-15 289.80 292.77 283.77 16,333,000 284.00 142.14
05-08-12 283.36 290.20 281.64 13,158,600 289.72 145.01
05-08-11 285.89 286.58 280.62 15,014,700 284.05 142.17
05-08-10 291.30 292.33 284.88 13,744,200 285.68 142.98
05-08-09 291.96 292.68 288.51 11,547,000 291.57 145.93
05-08-08 293.60 295.65 290.49 8,954,600 291.25 145.77
05-08-05 297.50 298.51 291.31 11,867,500 292.35 146.32
05-08-04 295.55 299.00 295.25 10,462,500 297.73 149.01
Date Open High Low Vol Cls adjCls
05-08-03 298.00 299.72 295.60 11,849,300 297.30 148.80
05-08-02 291.60 299.52 291.12 14,565,800 299.19 149.74
05-08-01 288.12 292.50 288.10 11,313,400 291.61 145.95
05-07-29 292.14 292.84 286.99 16,709,800 287.76 144.02
05-07-28 297.41 297.41 293.28 11,839,300 293.50 146.90
05-07-27 297.74 298.23 292.40 14,421,300 296.93 148.61
05-07-26 295.01 298.00 292.09 19,614,100 296.09 148.19
05-07-25 302.39 303.29 294.96 19,298,200 295.85 148.07
05-07-22 306.37 309.25 296.33 46,726,800 302.40 151.35
Date Open High Low Vol Cls adjCls
05-07-21 314.05 317.80 311.21 39,539,200 313.94 157.13
05-07-20 305.57 312.61 301.80 28,592,100 312.00 156.16
05-07-19 302.10 310.35 301.80 25,217,500 309.90 155.11
05-07-18 300.00 301.90 297.75 12,403,100 299.54 149.92
05-07-15 301.24 303.40 299.78 16,859,900 301.19 150.75
05-07-14 305.34 306.75 300.07 21,314,000 300.89 150.60
05-07-13 292.51 299.24 292.10 22,852,900 298.86 149.58
05-07-12 293.39 294.40 290.93 11,718,000 291.78 146.04
05-07-11 296.40 296.60 291.02 16,763,800 293.35 146.82
Date Open High Low Vol Cls adjCls
05-07-08 296.25 297.50 294.05 14,900,200 296.23 148.26
05-07-07 289.39 295.80 288.51 21,322,800 295.54 147.92
05-07-06 297.30 297.60 291.38 15,984,500 291.52 145.91
05-07-05 292.10 295.98 290.23 14,973,000 295.71 148.00
05-07-01 295.04 296.24 289.22 18,436,700 291.25 145.77
05-06-30 294.34 298.93 291.04 30,158,600 294.15 147.22
05-06-29 302.50 304.38 292.15 36,560,800 292.72 146.51
05-06-28 306.28 309.25 302.00 38,034,900 302.00 151.15
05-06-27 298.90 304.47 293.86 35,570,100 304.10 152.20
Date Open High Low Vol Cls adjCls
05-06-24 290.90 298.00 289.58 35,506,800 297.25 148.77
05-06-23 288.00 294.81 286.50 28,084,600 289.71 145.00
05-06-22 289.67 292.32 288.67 20,927,000 289.30 144.79
05-06-21 288.07 290.30 284.97 30,234,300 287.84 144.06
05-06-20 276.09 287.67 271.73 42,007,300 286.70 143.49
05-06-17 279.00 280.30 275.90 20,847,900 280.30 140.29
05-06-16 274.26 278.30 273.07 24,899,800 277.44 138.86
05-06-15 275.00 277.30 267.43 41,724,400 274.80 137.54
05-06-14 278.59 281.24 277.75 20,163,600 278.35 139.31
Date Open High Low Vol Cls adjCls
05-06-13 279.82 284.19 276.52 25,580,700 282.75 141.52
05-06-10 286.99 287.28 280.02 25,367,800 282.50 141.39
05-06-09 284.72 288.50 280.56 32,849,300 286.31 143.30
05-06-08 292.85 293.19 278.00 51,350,300 279.56 139.92
05-06-07 297.10 299.59 290.30 48,597,300 293.12 146.71
05-06-06 282.39 293.75 281.83 45,006,700 290.94 145.62
05-06-03 286.79 289.30 277.41 37,527,000 280.26 140.27
05-06-02 288.73 289.78 284.60 35,912,200 287.90 144.09
05-06-01 283.20 292.89 282.02 70,313,000 288.00 144.14
Date Open High Low Vol Cls adjCls
05-05-31 269.43 278.40 269.37 44,429,100 277.27 138.77
05-05-27 260.46 266.05 259.25 24,343,800 266.00 133.13
05-05-26 260.96 263.76 258.30 27,066,100 259.20 129.73
05-05-25 252.73 260.98 250.63 36,079,600 260.81 130.54
05-05-24 256.96 265.44 253.50 58,028,100 256.00 128.13
05-05-23 243.16 258.10 242.71 42,733,800 255.45 127.85
05-05-20 241.21 241.67 239.65 16,310,600 241.61 120.93
05-05-19 240.34 241.17 238.27 19,413,500 239.18 119.71
05-05-18 233.61 239.97 233.52 24,599,300 239.16 119.70
Date Open High Low Vol Cls adjCls
05-05-17 230.56 233.45 230.20 15,602,100 233.13 116.68
05-05-16 229.68 231.62 228.57 11,351,400 231.05 115.64
05-05-13 229.18 231.09 227.32 14,816,100 229.24 114.73
05-05-12 230.81 232.23 228.20 17,878,500 228.72 114.47
05-05-11 228.97 231.98 227.93 22,934,600 231.29 115.76
05-05-10 225.47 227.80 224.72 12,678,900 227.80 114.01
05-05-09 228.00 228.50 225.43 11,062,500 226.02 113.12
05-05-06 228.40 229.25 226.47 13,514,200 228.02 114.12
05-05-05 228.62 228.62 225.88 15,004,100 226.98 113.60
Date Open High Low Vol Cls adjCls
05-05-04 227.23 229.88 227.00 24,142,800 228.50 114.36
05-05-03 221.85 228.15 221.32 35,524,800 226.19 113.21
05-05-02 222.05 223.70 220.21 19,515,200 222.29 111.26
05-04-29 221.91 222.25 217.82 18,322,000 220.00 110.11
05-04-28 219.50 222.08 217.71 17,348,200 219.45 109.83
05-04-27 217.99 220.85 216.74 20,509,000 219.78 110.00
05-04-26 220.22 222.00 218.29 34,509,400 218.75 109.48
05-04-25 217.82 224.74 217.52 39,640,300 223.53 111.88
05-04-22 222.90 224.00 214.26 66,343,700 215.81 108.01
Date Open High Low Vol Cls adjCls
05-04-21 200.42 205.00 199.32 35,468,200 204.22 102.21
05-04-20 198.58 200.50 195.91 30,872,000 198.10 99.15
05-04-19 189.33 192.00 188.03 16,843,100 191.40 95.80
05-04-18 184.58 187.88 183.49 13,087,400 186.97 93.58
05-04-15 190.10 190.34 184.66 23,131,600 185.00 92.59
05-04-14 193.27 194.36 190.10 12,293,000 191.45 95.82
05-04-13 193.47 194.32 189.73 13,098,400 192.93 96.56
05-04-12 193.00 194.42 189.41 14,624,500 193.96 97.08
05-04-11 193.09 194.80 192.32 10,810,100 193.23 96.71
Date Open High Low Vol Cls adjCls
05-04-08 193.69 195.10 191.45 10,222,900 192.05 96.12
05-04-07 188.78 194.62 188.64 19,365,000 193.76 96.98
05-04-06 189.24 189.65 187.58 10,494,600 189.22 94.70
05-04-05 187.73 190.26 187.57 17,455,900 188.57 94.38
05-04-04 179.95 185.32 179.84 16,136,600 185.29 92.74
05-04-01 181.76 182.95 179.99 12,351,600 180.04 90.11
05-03-31 177.95 181.39 177.64 13,523,600 180.51 90.35
05-03-30 180.64 181.45 179.60 12,459,700 180.45 90.32
05-03-29 181.05 183.28 178.07 12,933,000 179.57 89.87
Date Open High Low Vol Cls adjCls
05-03-28 181.68 184.80 180.95 17,458,500 181.42 90.80
05-03-24 180.70 180.86 179.20 7,402,900 179.25 89.71
05-03-23 177.97 180.24 177.97 9,680,300 178.98 89.58
05-03-22 181.18 181.94 177.85 11,252,100 178.60 89.39
05-03-21 179.27 182.17 177.25 14,952,400 180.88 90.53
05-03-18 178.81 180.40 178.31 14,165,800 180.04 90.11
05-03-17 177.13 179.64 175.80 16,504,600 179.29 89.73
05-03-16 176.70 178.61 175.01 14,198,300 175.60 87.89
05-03-15 175.30 180.00 174.21 20,823,300 178.61 89.39
Date Open High Low Vol Cls adjCls
05-03-14 178.33 178.40 172.57 22,270,900 174.99 87.58
05-03-11 180.44 180.95 177.15 16,040,500 177.80 88.99
05-03-10 181.01 181.20 177.40 21,899,000 179.98 90.08
05-03-09 184.21 184.65 180.16 22,698,000 181.35 90.77
05-03-08 189.10 189.85 184.97 16,076,100 185.20 92.69
05-03-07 187.78 189.60 187.03 17,317,400 188.81 94.50
05-03-04 186.70 187.25 185.07 13,534,600 185.90 93.04
05-03-03 186.13 187.75 184.31 15,201,900 187.01 93.60
05-03-02 185.95 187.67 184.36 14,556,400 185.18 92.68
Date Open High Low Vol Cls adjCls
05-03-01 189.29 189.75 182.00 18,603,700 186.06 93.12
05-02-28 186.00 189.87 185.85 15,621,100 187.99 94.09
05-02-25 189.15 189.92 185.51 19,927,000 185.87 93.03
05-02-24 183.37 189.85 182.23 51,576,900 188.89 94.54
05-02-23 193.30 194.48 188.66 31,140,800 193.95 97.07
05-02-22 196.50 198.90 190.39 26,940,400 191.37 95.78
05-02-18 198.51 198.84 196.66 16,954,800 197.95 99.07
05-02-17 197.83 199.75 196.81 20,807,900 197.90 99.05
05-02-16 194.70 199.33 194.30 33,031,500 198.41 99.30
Date Open High Low Vol Cls adjCls
05-02-15 193.60 199.84 193.08 51,514,000 195.23 97.71
05-02-14 182.85 193.08 181.00 77,047,200 192.99 96.59
05-02-11 186.66 192.32 186.07 26,205,700 187.40 93.79
05-02-10 191.97 192.21 185.25 37,927,400 187.98 94.08
05-02-09 200.76 201.60 189.46 34,308,600 191.58 95.89
05-02-08 196.96 200.02 194.53 22,937,000 198.64 99.42
05-02-07 205.26 206.40 195.51 25,894,800 196.03 98.11
05-02-04 206.47 207.75 202.60 29,608,900 204.36 102.28
05-02-03 205.99 213.37 205.81 25,950,200 210.86 105.54
Date Open High Low Vol Cls adjCls
05-02-02 215.55 216.80 203.66 65,533,000 205.96 103.08
05-02-01 194.38 196.66 190.63 37,640,300 191.90 96.05
05-01-31 193.69 196.36 191.72 19,174,200 195.62 97.91
05-01-28 190.02 194.70 186.34 24,391,900 190.34 95.27
05-01-27 188.76 188.86 185.20 13,241,500 188.08 94.13
05-01-26 179.27 189.41 179.15 24,591,100 189.24 94.71
05-01-25 181.94 182.24 176.29 21,297,000 177.12 88.65
05-01-24 188.69 189.33 180.32 28,017,300 180.72 90.45
05-01-21 194.54 195.36 188.12 18,498,200 188.28 94.23
Date Open High Low Vol Cls adjCls
05-01-20 192.50 196.25 192.00 17,985,100 193.92 97.06
05-01-19 204.65 205.30 196.71 22,492,800 197.30 98.75
05-01-18 200.97 205.02 198.66 26,318,800 203.90 102.05
05-01-14 196.00 200.01 194.13 19,261,300 199.97 100.09
05-01-13 195.38 197.39 194.05 13,685,100 195.33 97.76
05-01-12 194.33 195.93 190.50 16,339,200 195.38 97.79
05-01-11 195.62 197.71 193.18 13,903,400 193.54 96.87
05-01-10 194.50 198.10 191.83 15,064,100 195.06 97.63
05-01-07 190.64 194.25 188.78 19,306,400 193.85 97.02
Date Open High Low Vol Cls adjCls
05-01-06 195.08 195.90 187.72 20,753,400 188.55 94.37
05-01-05 193.45 196.90 192.23 16,456,700 193.51 96.85
05-01-04 201.40 202.93 193.48 27,484,200 194.50 97.35
05-01-03 197.40 203.64 195.46 31,656,700 202.71 101.46
04-12-31 199.23 199.88 192.56 15,321,600 192.79 96.49
04-12-30 192.97 198.23 191.85 11,796,700 197.60 98.90
04-12-29 191.78 193.52 191.78 5,350,800 192.90 96.55
04-12-28 192.11 193.55 191.01 8,283,300 192.76 96.48
04-12-27 189.15 193.30 189.10 12,195,900 191.91 96.05
Date Open High Low Vol Cls adjCls
04-12-23 187.45 188.60 186.00 7,221,900 187.90 94.04
04-12-22 183.90 186.85 183.01 7,806,100 186.30 93.24
04-12-21 186.31 187.88 183.40 11,021,500 183.75 91.97
04-12-20 182.00 188.46 181.87 19,649,300 185.02 92.60
04-12-17 176.76 180.50 176.55 14,757,600 180.08 90.13
04-12-16 176.95 180.49 175.95 17,128,400 176.47 88.32
04-12-15 177.99 180.69 176.66 22,919,000 179.78 89.98
04-12-14 171.00 178.82 169.60 22,154,600 178.69 89.43
04-12-13 172.17 173.18 169.45 9,627,500 170.45 85.31
Date Open High Low Vol Cls adjCls
04-12-10 173.43 174.88 171.29 8,625,700 171.65 85.91
04-12-09 170.25 173.50 168.47 15,292,600 173.43 86.80
04-12-08 170.35 173.68 168.73 15,068,500 169.98 85.08
04-12-07 176.00 176.20 170.55 13,728,000 171.43 85.80
04-12-06 179.13 180.70 176.02 12,495,400 176.29 88.23
04-12-03 179.95 181.06 177.60 11,726,600 180.40 90.29
04-12-02 179.90 181.51 178.55 12,509,200 179.40 89.79
04-12-01 181.95 182.50 179.55 15,712,400 179.96 90.07
04-11-30 180.71 183.00 180.25 15,384,600 181.98 91.08
Date Open High Low Vol Cls adjCls
04-11-29 180.36 182.95 177.51 21,311,800 181.05 90.62
04-11-26 175.80 180.03 175.32 12,947,200 179.39 89.78
04-11-24 174.82 177.21 172.51 30,531,400 174.76 87.47
04-11-23 167.97 170.83 166.50 24,801,700 167.52 83.84
04-11-22 164.47 169.50 161.31 24,711,600 165.10 82.63
04-11-19 169.10 169.98 166.52 17,521,000 169.40 84.78
04-11-18 170.29 174.42 165.73 33,225,900 167.54 83.85
04-11-17 169.02 177.50 169.00 36,229,500 172.50 86.34
04-11-16 177.50 179.47 170.83 41,792,900 172.54 86.36
Date Open High Low Vol Cls adjCls
04-11-15 180.45 188.32 178.75 23,779,100 184.87 92.53
04-11-12 185.23 189.80 177.40 33,458,700 182.00 91.09
04-11-11 169.13 183.75 167.57 29,941,000 183.02 91.60
04-11-10 170.67 172.52 166.33 21,266,700 167.86 84.01
04-11-09 174.10 175.20 165.27 22,106,200 168.70 84.43
04-11-08 170.93 175.44 169.40 22,361,200 172.55 86.36
04-11-05 181.98 182.30 168.55 39,626,500 169.35 84.76
04-11-04 188.44 190.40 183.35 28,790,300 184.70 92.44
04-11-03 198.18 201.60 190.75 27,749,600 191.67 95.93
Date Open High Low Vol Cls adjCls
04-11-02 198.78 199.25 193.34 22,669,900 194.87 97.53
04-11-01 193.55 197.67 191.27 24,425,300 196.03 98.11
04-10-29 198.89 199.95 190.60 42,282,600 190.64 95.42
04-10-28 186.68 194.39 185.60 29,663,900 193.30 96.75
04-10-27 182.72 189.52 181.77 26,686,200 185.97 93.08
04-10-26 186.34 192.64 180.00 44,569,500 181.80 90.99
04-10-25 176.40 194.43 172.55 65,462,800 187.40 93.79
04-10-22 170.54 180.17 164.08 73,710,000 172.43 86.30
04-10-21 144.40 150.13 141.62 29,149,800 149.38 74.76
Date Open High Low Vol Cls adjCls
04-10-20 148.03 148.99 139.60 22,722,600 140.49 70.32
04-10-19 150.50 152.40 147.35 18,109,800 147.94 74.04
04-10-18 143.20 149.20 141.21 14,036,300 149.16 74.65
04-10-15 144.93 145.50 141.95 13,194,700 144.11 72.13
04-10-14 141.01 142.38 138.56 10,442,100 142.00 71.07
04-10-13 143.32 143.55 140.08 19,766,200 140.90 70.52
04-10-12 134.44 137.61 133.40 11,665,500 137.40 68.77
04-10-11 137.00 138.86 133.85 10,472,100 135.26 67.70
04-10-08 138.72 139.68 137.02 11,069,500 137.73 68.93
Date Open High Low Vol Cls adjCls
04-10-07 136.92 139.88 136.55 14,115,000 138.85 69.49
04-10-06 137.55 138.45 136.00 13,381,400 137.08 68.61
04-10-05 134.66 138.53 132.24 14,973,200 138.37 69.25
04-10-04 135.25 136.87 134.03 13,022,700 135.06 67.60
04-10-01 130.80 134.24 128.90 15,124,800 132.58 66.36
04-09-30 129.90 132.30 129.00 13,758,000 129.60 64.86
04-09-29 126.70 135.02 126.23 30,516,400 131.08 65.61
04-09-28 121.30 127.40 120.21 16,929,000 126.86 63.49
04-09-27 119.56 120.88 117.80 7,066,100 118.26 59.19
Date Open High Low Vol Cls adjCls
04-09-24 120.94 124.10 119.76 9,123,400 119.83 59.97
04-09-23 118.84 122.63 117.02 8,535,600 120.82 60.47
04-09-22 117.40 119.67 116.81 7,581,200 118.38 59.25
04-09-21 119.81 120.42 117.51 7,228,700 117.84 58.98
04-09-20 116.95 121.60 116.77 10,628,700 119.36 59.74
04-09-17 114.42 117.49 113.55 9,472,500 117.49 58.80
04-09-16 112.34 115.80 111.65 9,266,300 113.97 57.04
04-09-15 110.56 114.23 110.20 10,713,000 112.00 56.06
04-09-14 107.45 112.00 106.79 10,828,900 111.49 55.80
Date Open High Low Vol Cls adjCls
04-09-13 106.63 108.41 106.46 7,844,100 107.50 53.80
04-09-10 101.60 106.56 101.30 8,698,800 105.33 52.72
04-09-09 102.53 102.71 101.00 4,061,700 102.31 51.21
04-09-08 100.74 103.03 100.50 4,985,600 102.30 51.20
04-09-07 101.01 102.00 99.61 5,847,500 101.58 50.84
04-09-03 100.95 101.74 99.32 5,152,400 100.01 50.06
04-09-02 99.19 102.37 98.94 15,118,600 101.51 50.81
04-09-01 102.70 102.97 99.67 9,138,200 100.25 50.18
04-08-31 102.30 103.71 102.16 4,917,800 102.37 51.24
Date Open High Low Vol Cls adjCls
04-08-30 105.28 105.49 102.01 5,196,700 102.01 51.06
04-08-27 108.10 108.62 105.69 6,211,700 106.15 53.13
04-08-26 104.95 107.95 104.66 7,094,800 107.91 54.01
04-08-25 104.96 108.00 103.88 9,188,600 106.00 53.05
04-08-24 111.24 111.60 103.57 15,247,300 104.87 52.49
04-08-23 110.75 113.48 109.05 18,256,100 109.40 54.75
04-08-20 101.01 109.08 100.50 22,834,300 108.31 54.21
04-08-19 100.00 104.06 95.96 44,659,000 100.34 50.22