Alphabet Inc. (GOOGL)

805.98

+1.42 (+0.18%)

Exchange

NMS

Day Range

801.50 - 808.09

52 Week Range

654.49 - 819.06

Open

803.60

Avg. Vol

1,453,550

Market Cap

552.61B

Short ratio

1.92

PE ratio

31.15

PEG Ratio

1.29

Earnings Share

25.81

Alphabet Inc. (GOOGL) Historicals

Date	Open	High	Low	Vol	Cls	adjCls
16-09-30	803.60	808.09	801.50	1,626,700	804.06	804.06
16-09-29	807.23	813.91	800.86	1,348,200	802.64	802.64
16-09-28	804.08	810.25	802.78	1,468,800	810.06	810.06
16-09-27	801.83	813.49	801.83	1,353,900	810.73	810.73
16-09-26	809.82	810.08	800.45	1,426,900	802.65	802.65
16-09-23	815.14	817.00	812.73	1,407,400	814.96	814.96
16-09-22	810.00	819.06	807.71	1,751,800	815.95	815.95
16-09-21	801.26	805.91	796.03	1,342,200	805.03	805.03
16-09-20	800.00	802.75	798.26	1,049,200	799.78	799.78

Date	Open	High	Low	Vol	Cls	adjCls
16-09-19	801.11	803.99	793.56	1,146,700	795.39	795.39
16-09-16	799.02	799.02	793.62	2,125,200	797.97	797.97
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	1,801,000	788.72	788.72
16-09-12	784.52	800.17	783.50	1,848,200	798.82	798.82
16-09-09	798.77	801.75	788.05	1,858,500	788.48	788.48
16-09-08	805.22	808.42	801.01	1,175,200	802.84	802.84
16-09-07	807.93	810.60	803.72	1,145,300	807.99	807.99
Date	Open	High	Low	Vol	Cls	adjCls
16-09-06	798.39	810.89	795.43	1,983,000	808.02	808.02
16-09-02	795.27	797.10	793.26	1,347,400	796.87	796.87
16-09-01	791.98	792.89	786.33	1,302,000	791.40	791.40
16-08-31	789.60	791.57	787.20	1,066,300	789.85	789.85
16-08-30	792.88	798.00	789.47	1,166,400	791.92	791.92
16-08-29	793.05	798.52	790.32	766,500	795.82	795.82
16-08-26	792.49	799.40	789.41	1,243,600	793.22	793.22
16-08-25	792.00	794.72	787.23	1,196,400	791.30	791.30
16-08-24	796.86	798.46	790.76	1,283,600	793.60	793.60
Date	Open	High	Low	Vol	Cls	adjCls
16-08-23	800.48	801.00	795.99	913,500	796.59	796.59
16-08-22	798.51	799.30	794.33	852,800	796.95	796.95
16-08-19	799.79	801.23	796.88	1,094,400	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	1,064,500	805.42	805.42
16-08-16	803.50	804.26	797.00	1,056,700	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	894,200	807.05	807.05
16-08-11	810.47	813.88	806.00	1,281,200	808.20	808.20
Date	Open	High	Low	Vol	Cls	adjCls
16-08-10	807.05	810.88	806.49	916,500	808.49	808.49
16-08-09	804.49	813.33	804.06	1,468,600	807.48	807.48
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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	1,740,100	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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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	1,997,600	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	1,610,200	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
Date	Open	High	Low	Vol	Cls	adjCls
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
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	1,677,000	787.68	787.68
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
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
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
Date	Open	High	Low	Vol	Cls	adjCls
04-08-19	100.00	104.06	95.96	44,659,000	100.34	50.22