Alphabet Inc. (GOOGL)

800.00
-2.30 (-0.29%)
Exchange
NMS
Day Range
787.23 - 794.72
52 Week Range
617.84 - 813.88
Open
792.00
Avg. Vol
1,631,870
Market Cap
543.84B
Short ratio
1.35
PE ratio
30.66
PEG Ratio
1.28
Earnings Share
25.81

Alphabet Inc. (GOOGL) Historicals

Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
16-08-01 786.67 807.49 785.04 3,029,700 800.94 800.94
16-07-29 797.71 803.94 790.00 5,090,500 791.34 791.34
16-07-28 768.84 768.97 759.09 3,673,200 765.84 765.84
16-07-27 758.97 764.45 755.93 1,608,600 761.97 761.97
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
Date Open High Low Vol Cls adjCls
16-07-19 749.87 756.59 748.49 1,521,800 753.41 753.41
16-07-18 737.91 755.14 736.51 1,934,900 753.20 753.20
16-07-15 741.00 741.00 734.64 1,617,100 735.63 735.63
16-07-14 733.94 736.14 730.59 1,070,400 735.80 735.80
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
Date Open High Low Vol Cls adjCls
16-07-06 699.84 713.00 699.00 1,445,100 708.97 708.97
16-07-05 705.01 708.12 699.13 1,422,000 704.89 704.89
16-07-01 705.10 712.53 703.73 1,549,200 710.25 710.25
16-06-30 697.65 703.77 694.90 2,112,500 703.53 703.53
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
Date Open High Low Vol Cls adjCls
16-06-22 714.05 714.21 705.88 1,452,900 710.47 710.47
16-06-21 710.05 715.38 704.66 1,515,900 708.88 708.88
16-06-20 710.31 715.87 705.41 2,282,700 706.13 706.13
16-06-17 721.39 721.39 701.12 4,113,100 704.25 704.25
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
Date Open High Low Vol Cls adjCls
16-06-09 737.07 743.93 736.50 959,000 742.52 742.52
16-06-08 739.50 743.81 735.77 1,615,700 742.93 742.93
16-06-07 733.27 736.71 730.80 1,215,700 731.09 731.09
16-06-06 738.50 738.50 728.29 1,499,600 730.06 730.06
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
Date Open High Low Vol Cls adjCls
16-05-26 736.00 741.10 733.00 1,360,100 736.93 736.93
16-05-25 735.00 739.89 732.60 1,610,800 738.10 738.10
16-05-24 719.85 734.20 719.65 1,894,200 733.03 733.03
16-05-23 719.98 723.50 716.94 1,240,800 717.25 717.25
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
Date Open High Low Vol Cls adjCls
16-05-13 726.62 731.29 723.51 1,262,200 724.83 724.83
16-05-12 732.00 735.37 724.27 1,354,700 728.07 728.07
16-05-11 740.52 740.80 727.90 1,491,700 730.55 730.55
16-05-10 734.96 740.00 731.61 1,631,700 739.38 739.38
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
Date Open High Low Vol Cls adjCls
16-05-02 711.92 715.41 706.36 1,673,800 714.41 714.41
16-04-29 704.12 712.11 703.78 2,913,900 707.88 707.88
16-04-28 723.29 729.26 703.20 3,129,500 705.06 705.06
16-04-27 725.32 727.15 709.08 3,313,100 721.46 721.46
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
16-04-06 757.84 768.42 756.30 1,265,600 768.07 768.07
16-04-05 758.13 762.87 755.60 1,223,900 758.57 758.57
16-04-04 769.51 772.44 761.79 1,346,200 765.12 765.12
16-04-01 757.16 770.04 755.20 1,583,700 769.67 769.67
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
Date Open High Low Vol Cls adjCls
16-03-23 763.35 765.39 756.03 1,233,900 757.56 757.56
16-03-22 758.44 765.00 757.88 1,104,800 760.05 760.05
16-03-21 753.91 763.34 751.27 1,438,700 762.16 762.16
16-03-18 761.63 762.14 751.82 2,811,100 755.41 755.41
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
Date Open High Low Vol Cls adjCls
16-03-10 727.79 736.54 723.29 2,230,800 732.17 732.17
16-03-09 715.17 726.24 712.66 1,977,200 725.41 725.41
16-03-08 708.39 722.25 704.00 2,626,500 713.53 713.53
16-03-07 725.15 727.21 705.14 3,084,500 712.80 712.80
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
Date Open High Low Vol Cls adjCls
16-02-26 733.60 736.16 721.94 2,123,700 724.86 724.86
16-02-25 722.93 729.51 713.23 1,807,300 729.12 729.12
16-02-24 710.61 721.22 702.02 1,854,600 720.90 720.90
16-02-23 726.10 730.90 715.67 2,066,600 717.29 717.29
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
Date Open High Low Vol Cls adjCls
16-02-12 712.21 716.00 701.58 2,326,900 706.89 706.89
16-02-11 696.34 712.32 691.19 3,250,200 706.36 706.36
16-02-10 711.79 723.22 705.39 3,015,700 706.85 706.85
16-02-09 692.95 720.96 688.50 4,215,000 701.02 701.02
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
Date Open High Low Vol Cls adjCls
16-02-01 771.26 777.59 761.38 5,576,100 770.77 770.77
16-01-29 748.96 765.11 744.20 3,790,400 761.35 761.35
16-01-28 738.19 751.16 730.60 3,105,200 748.30 748.30
16-01-27 735.89 735.89 713.45 2,121,400 717.58 717.58
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
Date Open High Low Vol Cls adjCls
16-01-19 720.15 725.35 709.85 2,436,200 719.08 719.08
16-01-15 709.99 724.16 701.51 3,777,800 710.49 710.49
16-01-14 724.44 739.89 705.00 2,777,900 731.39 731.39
16-01-13 749.34 753.00 716.78 2,586,400 719.57 719.57
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
Date Open High Low Vol Cls adjCls
16-01-05 764.10 769.20 755.65 2,260,800 761.53 761.53
16-01-04 762.20 762.20 747.54 3,369,100 759.44 759.44
15-12-31 787.82 788.33 777.32 1,629,300 778.01 778.01
15-12-30 793.96 796.46 787.20 1,428,300 790.30 790.30
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
Date Open High Low Vol Cls adjCls
15-12-21 763.05 766.35 754.15 1,742,400 760.80 760.80
15-12-18 767.23 774.14 756.59 3,389,700 756.85 756.85
15-12-17 781.16 781.59 769.30 1,825,500 769.83 769.83
15-12-16 766.57 781.50 757.05 2,656,000 776.59 776.59
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
Date Open High Low Vol Cls adjCls
15-12-08 764.50 778.65 762.52 1,554,100 775.14 775.14
15-12-07 780.06 781.00 766.72 1,831,300 772.99 772.99
15-12-04 769.71 782.42 765.51 2,490,000 779.21 779.21
15-12-03 780.56 784.48 762.45 2,097,500 768.20 768.20
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
Date Open High Low Vol Cls adjCls
15-11-24 772.96 775.99 758.11 2,394,000 769.63 769.63
15-11-23 777.47 782.90 773.51 1,732,400 776.70 776.70
15-11-20 769.30 779.32 764.10 2,773,900 777.00 777.00
15-11-19 759.78 763.23 757.23 1,403,900 759.94 759.94
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
Date Open High Low Vol Cls adjCls
15-11-11 762.38 769.08 759.75 2,093,300 765.25 765.25
15-11-10 753.48 760.60 748.41 1,489,900 758.26 758.26
15-11-09 758.52 763.30 749.11 1,776,900 754.77 754.77
15-11-06 759.39 763.02 755.03 1,677,200 761.60 761.60
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
Date Open High Low Vol Cls adjCls
15-10-29 736.63 746.79 735.16 1,826,000 744.85 744.85
15-10-28 733.00 737.37 727.27 1,980,200 736.92 736.92
15-10-27 726.57 735.96 724.14 1,938,900 732.82 732.82
15-10-26 720.02 734.95 720.02 2,438,800 731.12 731.12
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
Date Open High Low Vol Cls adjCls
15-10-16 695.40 696.22 689.10 1,815,800 695.32 695.32
15-10-15 685.25 694.16 684.39 2,357,800 693.02 693.02
15-10-14 683.73 690.04 678.90 1,564,600 680.41 680.41
15-10-13 674.26 688.46 673.11 2,122,300 683.17 683.17
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
Date Open High Low Vol Cls adjCls
15-10-05 661.60 673.03 655.87 1,898,000 671.68 671.68
15-10-02 638.01 657.00 633.50 2,439,400 656.99 656.99
15-10-01 637.94 643.84 631.12 2,125,300 642.00 642.00
15-09-30 631.83 639.31 629.15 2,647,700 638.37 638.37
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
Date Open High Low Vol Cls adjCls
15-09-22 657.47 658.82 645.03 2,718,100 653.20 653.20
15-09-21 665.51 669.00 658.00 1,954,700 666.98 666.98
15-09-18 665.06 669.84 660.03 3,627,200 660.92 660.92
15-09-17 667.49 681.99 665.00 2,387,600 671.67 671.67
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
Date Open High Low Vol Cls adjCls
15-09-09 651.88 657.36 640.90 2,048,900 643.41 643.41
15-09-08 641.00 645.04 632.90 1,954,600 643.88 643.88
15-09-04 629.70 634.50 626.50 2,023,900 628.96 628.96
15-09-03 647.93 651.25 633.81 1,728,600 637.05 637.05
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
Date Open High Low Vol Cls adjCls
15-08-26 643.10 662.48 630.37 4,387,000 659.74 659.74
15-08-25 646.47 647.00 611.67 3,571,500 612.47 612.47
15-08-24 600.60 627.68 593.09 6,489,400 618.11 618.11
15-08-21 671.04 672.89 643.10 4,594,000 644.03 644.03
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
Date Open High Low Vol Cls adjCls
15-08-13 689.20 694.03 682.18 1,817,700 686.51 686.51
15-08-12 694.49 696.00 680.51 2,924,900 691.47 691.47
15-08-11 699.58 704.00 684.32 5,494,000 690.30 690.30
15-08-10 667.09 671.62 660.23 1,722,900 663.14 663.14
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
Date Open High Low Vol Cls adjCls
15-07-31 664.70 665.00 657.20 1,746,100 657.50 657.50
15-07-30 657.44 668.05 651.69 1,980,300 664.56 664.56
15-07-29 662.26 663.33 652.84 1,837,800 661.43 661.43
15-07-28 661.76 664.10 653.41 1,718,200 659.66 659.66
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
Date Open High Low Vol Cls adjCls
15-07-20 688.98 697.80 681.77 5,121,800 692.84 692.84
15-07-17 680.00 703.00 678.00 12,858,100 699.62 699.62
15-07-16 589.50 604.50 587.92 5,632,100 601.78 601.78
15-07-15 583.74 588.69 580.21 2,073,300 583.96 583.96
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
Date Open High Low Vol Cls adjCls
15-07-07 547.43 551.00 539.85 1,678,900 550.03 550.03
15-07-06 542.25 548.58 542.10 1,280,700 545.62 545.62
15-07-02 544.74 548.00 543.57 1,406,200 547.34 547.34
15-07-01 543.66 545.81 539.76 1,538,000 543.30 543.30
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
Date Open High Low Vol Cls adjCls
15-06-23 559.79 564.90 557.15 1,569,800 563.39 563.39
15-06-22 559.41 565.61 558.91 1,737,600 559.68 559.68
15-06-19 556.52 557.91 552.26 2,964,500 557.52 557.52
15-06-18 548.00 557.25 548.00 2,059,600 556.18 556.18
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
Date Open High Low Vol Cls adjCls
15-06-10 545.70 554.78 545.11 1,515,800 552.60 552.60
15-06-09 543.42 544.84 538.85 1,500,800 542.16 542.16
15-06-08 549.61 549.87 542.95 1,366,800 543.48 543.48
15-06-05 552.00 553.33 547.38 1,219,800 549.53 549.53
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
Date Open High Low Vol Cls adjCls
15-05-28 553.79 555.76 550.80 1,177,200 554.18 554.18
15-05-27 548.68 555.29 546.58 1,742,200 554.25 554.25
15-05-26 552.58 553.33 542.97 1,873,700 547.19 547.19
15-05-22 554.46 558.24 553.62 1,213,300 554.52 554.52
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
Date Open High Low Vol Cls adjCls
15-05-14 543.97 549.69 542.50 1,586,800 549.20 549.20
15-05-13 540.47 543.84 538.98 1,211,900 539.49 539.49
15-05-12 542.81 542.96 535.00 1,764,100 538.73 538.73
15-05-11 548.49 553.37 545.60 1,092,900 545.78 545.78
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
Date Open High Low Vol Cls adjCls
15-05-01 550.51 551.22 543.85 1,828,600 551.16 551.16
15-04-30 558.56 561.11 546.72 2,362,000 548.77 548.77
15-04-29 560.51 565.84 559.00 1,681,100 561.39 561.39
15-04-28 564.32 567.83 560.96 1,858,900 564.37 564.37
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
Date Open High Low Vol Cls adjCls
15-04-20 533.75 545.80 533.35 1,925,400 544.53 544.53
15-04-17 537.31 539.80 529.00 2,461,700 532.74 532.74
15-04-16 538.35 545.23 538.10 1,586,100 543.52 543.52
15-04-15 537.96 543.19 532.37 2,348,100 541.04 541.04
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
Date Open High Low Vol Cls adjCls
15-04-07 544.99 550.16 543.59 1,365,900 544.86 544.86
15-04-06 538.84 545.54 535.70 1,685,900 543.95 543.95
15-04-02 547.41 548.00 540.44 2,388,000 541.31 541.31
15-04-01 554.83 558.50 546.03 1,945,100 549.49 549.49
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
Date Open High Low Vol Cls adjCls
15-03-24 568.54 581.88 568.09 3,957,800 577.54 577.54
15-03-23 566.00 569.64 563.06 1,511,700 565.37 565.37
15-03-20 566.71 567.10 564.48 2,216,000 564.95 564.95
15-03-19 564.52 566.96 562.12 1,233,000 563.67 563.67
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
Date Open High Low Vol Cls adjCls
15-03-11 559.80 564.18 555.41 2,026,200 555.69 555.69
15-03-10 568.48 569.76 559.82 2,004,000 559.85 559.85
15-03-09 570.92 575.45 569.05 1,173,900 574.10 574.10
15-03-06 582.00 582.78 572.06 1,879,600 572.90 572.90
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
Date Open High Low Vol Cls adjCls
15-02-26 545.74 560.13 545.09 2,701,600 559.29 559.29
15-02-25 538.44 549.57 538.01 2,041,800 547.33 547.33
15-02-24 531.55 539.40 531.00 1,420,300 538.65 538.65
15-02-23 539.00 539.30 532.00 1,645,300 535.00 535.00
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
Date Open High Low Vol Cls adjCls
15-02-12 539.66 548.34 537.00 2,429,500 546.01 546.01
15-02-11 539.73 541.95 536.00 1,915,300 538.00 538.00
15-02-10 532.15 541.00 529.17 2,371,500 540.16 540.16
15-02-09 531.06 533.88 527.55 1,515,700 529.28 529.28
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
Date Open High Low Vol Cls adjCls
15-01-30 519.00 543.10 518.18 6,055,400 537.55 537.55
15-01-29 512.90 515.19 503.48 3,950,900 513.23 513.23
15-01-28 525.00 525.69 512.35 1,791,100 512.43 512.43
15-01-27 531.40 532.78 520.86 1,957,400 521.19 521.19
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
Date Open High Low Vol Cls adjCls
15-01-16 503.15 510.85 503.09 2,482,900 510.46 510.46
15-01-15 508.89 509.75 502.01 2,553,400 504.01 504.01
15-01-14 500.42 508.26 498.16 2,566,700 505.93 505.93
15-01-13 502.57 508.60 497.26 3,047,900 501.80 501.80
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
Date Open High Low Vol Cls adjCls
15-01-05 527.15 527.99 517.75 2,059,100 519.46 519.46
15-01-02 532.60 535.80 527.88 1,324,000 529.55 529.55
14-12-31 537.74 538.40 530.20 1,232,400 530.66 530.66
14-12-30 534.96 537.84 533.61 1,048,600 535.28 535.28
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
Date Open High Low Vol Cls adjCls
14-12-19 516.99 520.81 508.86 4,872,100 520.04 520.04
14-12-18 515.99 516.25 506.56 3,876,700 514.62 514.62
14-12-17 499.86 509.07 499.11 3,639,400 506.45 506.45
14-12-16 513.60 515.58 497.19 4,349,900 498.16 498.16
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
Date Open High Low Vol Cls adjCls
14-12-08 529.22 533.82 527.00 3,228,300 530.73 530.73
14-12-05 536.70 538.20 527.26 3,070,100 528.08 528.08
14-12-04 537.64 542.69 534.89 1,629,900 542.58 542.58
14-12-03 537.50 541.41 535.21 1,623,800 536.97 536.97
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
Date Open High Low Vol Cls adjCls
14-11-24 546.57 551.19 544.15 1,653,800 547.48 547.48
14-11-21 551.04 551.04 545.00 2,506,000 545.89 545.89
14-11-20 542.09 545.38 541.50 1,750,800 543.76 543.76
14-11-19 544.75 548.22 539.19 1,517,300 547.20 547.20
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
Date Open High Low Vol Cls adjCls
14-11-11 558.52 562.50 556.24 1,098,300 561.29 561.29
14-11-10 552.40 560.63 551.62 1,304,500 558.23 558.23
14-11-07 555.60 555.60 549.35 1,589,100 551.82 551.82
14-11-06 555.50 556.80 550.58 1,650,700 551.69 551.69
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
Date Open High Low Vol Cls adjCls
14-10-29 560.85 564.97 555.98 2,053,300 558.45 558.45
14-10-28 551.71 559.20 550.43 1,738,700 558.94 558.94
14-10-27 547.76 554.00 547.20 1,596,700 549.88 549.88
14-10-24 554.98 555.00 545.16 2,175,400 548.90 548.90
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
Date Open High Low Vol Cls adjCls
14-10-16 527.00 540.99 524.95 3,805,000 536.92 536.92
14-10-15 542.08 543.92 528.42 3,836,000 540.73 540.73
14-10-14 550.14 558.63 544.50 2,609,900 548.69 548.69
14-10-13 555.13 560.88 544.43 2,755,800 544.75 544.75
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
Date Open High Low Vol Cls adjCls
14-10-03 584.10 588.29 583.50 1,214,500 586.25 586.25
14-10-02 578.00 583.24 574.05 1,536,300 580.88 580.88
14-10-01 586.80 588.72 578.02 1,447,700 579.63 579.63
14-09-30 587.49 591.00 584.50 1,571,500 588.41 588.41
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
Date Open High Low Vol Cls adjCls
14-09-22 602.50 603.80 593.12 1,782,200 597.27 597.27
14-09-19 599.49 605.40 597.76 4,191,600 605.40 605.40
14-09-18 595.05 597.56 593.02 1,494,500 597.27 597.27
14-09-17 589.51 596.07 587.12 1,719,500 593.29 593.29
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
Date Open High Low Vol Cls adjCls
14-09-09 600.27 600.60 590.48 1,571,200 591.97 591.97
14-09-08 599.14 603.52 598.02 1,599,200 601.63 601.63
14-09-05 595.13 598.50 593.55 1,799,100 597.78 597.78
14-09-04 592.13 598.00 590.60 1,630,800 593.14 593.14
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
Date Open High Low Vol Cls adjCls
14-08-26 592.00 592.05 587.45 1,471,700 588.12 588.12
14-08-25 594.77 595.58 589.26 1,295,600 590.57 590.57
14-08-22 593.27 594.99 589.80 877,200 592.54 592.54
14-08-21 594.90 595.25 591.10 1,132,000 592.42 592.42
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
Date Open High Low Vol Cls adjCls
14-08-13 576.45 586.13 575.20 1,899,400 584.56 584.56
14-08-12 575.00 575.90 569.91 1,394,500 572.12 572.12
14-08-11 579.00 579.69 575.30 1,203,400 577.25 577.25
14-08-08 572.02 579.56 569.02 1,493,300 577.94 577.94
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
Date Open High Low Vol Cls adjCls
14-07-31 588.96 591.99 577.68 2,309,500 579.55 579.55
14-07-30 595.81 598.45 592.70 1,215,100 595.44 595.44
14-07-29 597.70 598.49 592.17 1,366,600 593.95 593.95
14-07-28 597.75 601.10 592.59 1,358,100 599.02 599.02
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
Date Open High Low Vol Cls adjCls
14-07-18 603.01 606.70 590.92 4,871,600 605.11 605.11
14-07-17 588.97 589.50 576.85 2,935,300 580.82 580.82
14-07-16 596.89 597.00 590.25 1,440,800 590.62 590.62
14-07-15 595.15 595.30 585.31 1,673,800 593.06 593.06
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
Date Open High Low Vol Cls adjCls
14-07-07 593.51 595.65 587.94 1,336,700 590.76 590.76
14-07-03 591.70 594.25 589.00 898,900 593.08 593.08
14-07-02 592.26 594.15 589.11 1,195,800 590.78 590.78
14-07-01 587.65 593.66 586.29 1,643,200 591.49 591.49
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
Date Open High Low Vol Cls adjCls
14-06-23 564.35 574.44 563.50 1,722,800 574.29 574.29
14-06-20 566.45 566.77 559.37 3,160,600 566.52 566.52
14-06-19 561.15 565.00 556.67 2,627,400 564.99 564.99
14-06-18 552.80 561.40 551.58 2,060,600 560.66 560.66
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
Date Open High Low Vol Cls adjCls
14-06-10 568.78 572.00 566.13 1,483,800 568.30 568.30
14-06-09 566.75 572.00 565.22 1,529,700 570.73 570.73
14-06-06 568.16 568.80 559.58 1,740,200 566.03 566.03
14-06-05 557.11 565.00 555.05 1,793,400 564.93 564.93
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
Date Open High Low Vol Cls adjCls
14-05-28 574.57 577.66 569.95 1,581,600 570.45 570.45
14-05-27 567.78 574.87 564.15 2,185,800 574.87 574.87
14-05-23 558.13 565.00 554.17 2,672,500 563.80 563.80
14-05-22 552.20 557.96 551.00 2,149,700 555.45 555.45
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
Date Open High Low Vol Cls adjCls
14-05-14 541.82 541.82 533.11 1,280,900 534.41 534.41
14-05-13 539.58 543.99 537.90 2,012,000 541.54 541.54
14-05-12 531.84 538.75 527.51 1,948,400 538.43 538.43
14-05-09 518.65 527.35 514.28 2,261,200 526.62 526.62
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
Date Open High Low Vol Cls adjCls
14-05-01 534.25 539.91 532.86 2,004,300 538.53 538.53
14-04-30 535.12 536.34 529.09 2,038,500 534.88 534.88
14-04-29 523.89 537.76 523.00 2,535,200 536.33 536.33
14-04-28 525.80 525.90 511.00 3,752,800 522.98 522.98
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
Date Open High Low Vol Cls adjCls
14-04-17 556.32 557.00 539.40 5,614,700 543.34 543.34
14-04-16 557.70 564.00 553.10 4,582,200 563.90 563.90
14-04-15 551.00 552.89 530.64 3,997,800 548.70 548.70
14-04-14 543.66 553.02 540.52 2,541,200 545.20 545.20
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
Date Open High Low Vol Cls adjCls
14-04-04 578.55 579.72 544.49 5,363,700 545.25 545.25
14-04-03 573.39 588.30 566.01 4,018,300 571.50 571.50
14-04-02 1,141.90 1,144.80 1,124.00 4,168,000 1,135.10 568.12
14-04-01 1,120.27 1,137.50 1,118.00 4,357,600 1,134.89 568.01
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
Date Open High Low Vol Cls adjCls
14-03-24 1,184.19 1,184.90 1,145.95 6,068,100 1,157.93 579.54
14-03-21 1,206.31 1,209.63 1,182.45 6,410,500 1,183.04 592.11
14-03-20 1,199.95 1,209.61 1,195.36 3,366,000 1,197.16 599.18
14-03-19 1,211.80 1,211.99 1,194.41 3,222,500 1,199.25 600.23
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
Date Open High Low Vol Cls adjCls
14-03-11 1,213.77 1,214.32 1,196.64 3,422,500 1,199.99 600.60
14-03-10 1,215.69 1,217.64 1,204.09 2,426,700 1,211.57 606.39
14-03-07 1,226.80 1,226.99 1,211.44 3,027,100 1,214.79 608.00
14-03-06 1,222.28 1,226.15 1,218.60 2,533,600 1,219.61 610.42
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
Date Open High Low Vol Cls adjCls
14-02-26 1,224.00 1,228.88 1,213.76 3,960,400 1,220.17 610.70
14-02-25 1,215.94 1,224.50 1,210.42 2,874,500 1,220.00 610.61
14-02-24 1,205.36 1,220.16 1,205.10 3,345,200 1,212.51 606.86
14-02-21 1,207.81 1,209.87 1,202.84 3,720,800 1,203.79 602.50
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
Date Open High Low Vol Cls adjCls
14-02-12 1,189.00 1,190.00 1,181.38 3,445,500 1,186.69 593.94
14-02-11 1,180.17 1,191.87 1,172.21 4,097,400 1,190.18 595.69
14-02-10 1,171.80 1,182.40 1,169.02 3,886,500 1,172.93 587.05
14-02-07 1,167.63 1,177.90 1,160.56 5,267,100 1,177.44 589.31
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
Date Open High Low Vol Cls adjCls
14-01-30 1,145.00 1,152.49 1,127.25 10,172,600 1,135.39 568.26
14-01-29 1,119.12 1,121.75 1,099.42 4,755,000 1,106.92 554.01
14-01-28 1,110.32 1,125.75 1,109.94 4,415,900 1,123.01 562.07
14-01-27 1,126.10 1,126.50 1,082.27 8,698,400 1,101.23 551.17
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
Date Open High Low Vol Cls adjCls
14-01-16 1,149.10 1,157.93 1,148.00 3,364,400 1,156.22 578.69
14-01-15 1,152.99 1,155.00 1,143.79 3,896,400 1,148.62 574.88
14-01-14 1,137.95 1,151.00 1,128.09 4,960,200 1,149.40 575.28
14-01-13 1,126.47 1,146.91 1,117.17 4,832,900 1,122.98 562.05
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
Date Open High Low Vol Cls adjCls
14-01-03 1,115.00 1,116.93 1,104.93 3,330,000 1,105.00 553.05
14-01-02 1,115.46 1,117.75 1,108.26 3,639,100 1,113.12 557.12
13-12-31 1,112.24 1,121.00 1,106.26 2,713,000 1,120.71 560.92
13-12-30 1,120.34 1,120.50 1,109.02 2,469,700 1,109.46 555.29
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
Date Open High Low Vol Cls adjCls
13-12-19 1,080.77 1,091.99 1,079.08 3,328,000 1,086.22 543.65
13-12-18 1,071.85 1,084.95 1,059.04 4,416,100 1,084.75 542.92
13-12-17 1,072.82 1,080.76 1,068.38 3,068,300 1,069.86 535.47
13-12-16 1,064.00 1,074.69 1,062.01 3,200,700 1,072.98 537.03
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
Date Open High Low Vol Cls adjCls
13-12-06 1,069.79 1,070.00 1,060.08 2,854,700 1,069.87 535.47
13-12-05 1,057.20 1,059.66 1,051.09 2,265,100 1,057.34 529.20
13-12-04 1,051.37 1,063.98 1,050.00 2,380,800 1,058.18 529.62
13-12-03 1,050.95 1,063.44 1,049.02 3,348,800 1,053.26 527.16
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
Date Open High Low Vol Cls adjCls
13-11-22 1,033.42 1,036.17 1,029.22 2,505,800 1,031.89 516.46
13-11-21 1,027.00 1,038.31 1,026.00 2,181,400 1,034.07 517.55
13-11-20 1,029.95 1,033.36 1,020.36 1,925,400 1,022.31 511.67
13-11-19 1,031.72 1,034.75 1,023.05 2,260,900 1,025.20 513.11
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
Date Open High Low Vol Cls adjCls
13-11-11 1,009.51 1,015.93 1,008.00 2,222,900 1,010.59 505.80
13-11-08 1,008.75 1,018.50 1,008.50 2,579,000 1,016.03 508.52
13-11-07 1,022.61 1,023.93 1,007.64 3,355,800 1,007.95 504.48
13-11-06 1,025.60 1,027.00 1,015.37 1,823,900 1,022.75 511.89
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
Date Open High Low Vol Cls adjCls
13-10-29 1,019.10 1,036.94 1,013.50 3,206,700 1,036.24 518.64
13-10-28 1,015.20 1,023.43 1,012.99 2,315,000 1,015.00 508.01
13-10-25 1,028.82 1,028.82 1,010.74 4,056,900 1,015.20 508.11
13-10-24 1,031.87 1,040.57 1,024.80 4,180,000 1,025.55 513.29
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
Date Open High Low Vol Cls adjCls
13-10-16 885.87 898.33 884.01 4,011,100 898.03 449.46
13-10-15 875.76 885.63 874.00 3,180,600 882.01 441.45
13-10-14 866.66 876.25 865.39 2,484,700 876.11 438.49
13-10-11 866.03 873.48 865.30 2,814,900 871.99 436.43
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
Date Open High Low Vol Cls adjCls
13-10-03 888.00 894.10 872.10 4,229,700 876.09 438.48
13-10-02 882.73 889.36 877.82 2,987,600 887.99 444.44
13-10-01 880.25 887.67 880.05 3,366,200 887.00 443.94
13-09-30 869.08 880.84 868.31 3,441,300 875.91 438.39
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
Date Open High Low Vol Cls adjCls
13-09-20 898.39 904.13 895.62 8,681,900 903.11 452.01
13-09-19 905.99 905.99 895.40 3,192,600 898.39 449.64
13-09-18 886.35 903.97 883.07 3,865,500 903.32 452.11
13-09-17 887.41 888.39 881.00 2,516,200 886.11 443.50
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
Date Open High Low Vol Cls adjCls
13-09-09 883.73 889.75 882.42 2,466,700 888.05 444.47
13-09-06 882.44 883.78 873.74 3,120,000 879.58 440.23
13-09-05 873.50 879.88 871.61 2,580,000 879.56 440.22
13-09-04 860.35 873.50 855.17 4,078,300 871.63 436.25
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
Date Open High Low Vol Cls adjCls
13-08-26 870.00 874.90 866.05 2,102,800 866.39 433.63
13-08-23 877.83 878.00 869.75 2,152,000 870.21 435.54
13-08-22 872.70 874.75 870.25 1,738,000 873.71 437.29
13-08-21 870.65 876.91 866.50 3,511,000 869.33 435.10
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
Date Open High Low Vol Cls adjCls
13-08-13 886.83 888.50 876.20 2,836,700 881.25 441.07
13-08-12 886.90 887.00 881.65 2,751,200 885.51 443.20
13-08-09 890.56 895.52 890.00 2,644,700 890.41 445.65
13-08-08 895.49 895.84 885.29 2,973,000 892.66 446.78
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
Date Open High Low Vol Cls adjCls
13-07-31 892.99 896.51 886.18 4,342,600 887.75 444.32
13-07-30 885.46 895.61 880.87 3,507,600 890.92 445.91
13-07-29 884.90 894.82 880.89 3,780,000 882.27 441.58
13-07-26 886.99 889.99 882.00 3,551,800 885.35 443.12
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
Date Open High Low Vol Cls adjCls
13-07-18 918.99 920.00 903.19 7,261,700 910.68 455.80
13-07-17 921.00 926.86 916.30 3,009,100 918.55 459.73
13-07-16 927.13 927.97 913.90 3,962,000 919.61 460.27
13-07-15 924.30 928.00 916.36 3,917,000 924.69 462.81
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
Date Open High Low Vol Cls adjCls
13-07-05 890.01 895.41 887.34 3,400,300 893.49 447.19
13-07-03 879.90 889.17 878.50 2,091,900 886.43 443.66
13-07-02 890.20 891.00 877.27 3,779,200 882.31 441.60
13-07-01 886.45 892.08 885.00 3,446,100 887.88 444.38
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
Date Open High Low Vol Cls adjCls
13-06-21 888.34 889.88 873.07 7,956,600 880.93 440.91
13-06-20 893.99 901.00 883.31 6,737,200 884.74 442.81
13-06-19 901.37 910.84 897.50 5,825,900 900.68 450.79
13-06-18 888.65 901.00 888.35 4,329,400 900.62 450.76
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
Date Open High Low Vol Cls adjCls
13-06-10 882.10 891.00 880.09 4,670,900 890.22 445.56
13-06-07 870.42 880.00 865.32 5,343,800 879.73 440.31
13-06-06 864.30 866.33 847.22 5,153,000 864.64 432.75
13-06-05 862.51 869.45 857.13 4,209,300 859.70 430.28
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
Date Open High Low Vol Cls adjCls
13-05-28 883.50 892.14 880.40 4,510,400 881.27 441.08
13-05-24 875.26 878.82 871.01 4,589,000 873.32 437.10
13-05-23 877.00 889.96 874.00 4,545,600 882.79 441.84
13-05-22 902.56 909.31 886.88 5,116,000 889.42 445.16
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
Date Open High Low Vol Cls adjCls
13-05-14 877.50 888.69 877.14 3,155,400 887.10 443.99
13-05-13 878.89 882.47 873.38 2,894,100 877.53 439.20
13-05-10 875.31 880.54 872.16 3,791,600 880.23 440.56
13-05-09 870.84 879.66 868.23 4,396,700 871.48 436.18
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
Date Open High Low Vol Cls adjCls
13-05-01 823.26 824.72 816.36 2,907,000 820.43 410.63
13-04-30 819.00 827.64 817.68 4,608,700 824.57 412.70
13-04-29 803.25 822.70 803.00 4,596,900 819.06 409.94
13-04-26 807.60 807.74 796.58 4,970,400 801.42 401.11
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
Date Open High Low Vol Cls adjCls
13-04-18 785.35 785.80 761.26 6,638,300 765.91 383.34
13-04-17 786.75 790.84 778.10 4,069,900 782.56 391.67
13-04-16 786.59 796.00 783.92 3,480,500 793.37 397.08
13-04-15 785.95 797.00 777.02 4,901,200 781.93 391.36
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
Date Open High Low Vol Cls adjCls
13-04-05 786.06 786.99 776.40 6,860,900 783.05 391.92
13-04-04 804.25 805.75 791.30 4,890,300 795.07 397.93
13-04-03 813.46 814.20 800.67 3,473,500 806.20 403.50
13-04-02 804.54 814.83 804.00 4,078,900 813.04 406.93
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
Date Open High Low Vol Cls adjCls
13-03-22 814.74 815.24 809.64 2,973,400 810.31 405.56
13-03-21 811.29 816.92 809.85 2,952,200 811.26 406.04
13-03-20 816.83 817.51 811.44 2,924,600 814.71 407.76
13-03-19 811.24 819.25 806.45 4,192,200 811.32 406.07
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
Date Open High Low Vol Cls adjCls
13-03-11 831.69 839.70 831.50 3,186,200 834.82 417.83
13-03-08 834.50 834.92 825.05 5,817,900 831.52 416.18
13-03-07 834.06 836.62 829.58 4,101,200 832.60 416.72
13-03-06 841.03 844.00 828.81 5,740,200 831.38 416.11
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
Date Open High Low Vol Cls adjCls
13-02-26 795.00 795.95 784.40 4,400,500 790.13 395.46
13-02-25 802.30 808.41 790.49 4,603,100 790.77 395.78
13-02-22 799.26 801.25 793.80 4,103,600 799.71 400.26
13-02-21 798.00 805.45 791.22 7,005,700 795.53 398.16
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
Date Open High Low Vol Cls adjCls
13-02-12 781.75 787.90 779.37 3,714,200 780.70 390.74
13-02-11 778.40 783.00 773.75 4,331,200 782.42 391.60
13-02-08 780.13 786.67 779.56 6,034,100 785.37 393.08
13-02-07 769.70 778.81 765.50 5,674,700 773.95 387.36
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
Date Open High Low Vol Cls adjCls
13-01-30 753.74 760.95 752.91 3,462,500 753.83 377.29
13-01-29 746.75 756.95 746.54 3,490,700 753.68 377.22
13-01-28 751.76 755.60 747.89 3,250,900 750.73 375.74
13-01-25 750.77 758.48 750.25 4,447,300 753.67 377.21
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
Date Open High Low Vol Cls adjCls
13-01-16 722.40 724.34 713.67 4,042,700 715.19 357.95
13-01-15 719.33 735.00 712.10 7,847,500 724.93 362.83
13-01-14 737.00 742.20 722.35 5,722,000 723.25 361.99
13-01-11 742.00 742.43 736.30 2,567,800 739.99 370.37
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
Date Open High Low Vol Cls adjCls
13-01-03 724.93 731.93 720.72 4,631,700 723.67 362.20
13-01-02 719.42 727.00 716.55 5,077,500 723.25 361.99
12-12-31 700.00 710.57 696.00 3,990,800 707.38 354.04
12-12-28 701.69 706.91 700.01 2,801,100 700.01 350.36
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
Date Open High Low Vol Cls adjCls
12-12-19 720.71 723.00 716.68 3,833,300 720.11 360.42
12-12-18 716.60 729.10 715.05 6,003,700 721.07 360.90
12-12-17 705.50 721.92 704.02 6,064,700 720.78 360.75
12-12-14 699.17 707.82 698.43 4,255,900 701.96 351.33
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
Date Open High Low Vol Cls adjCls
12-12-06 687.59 695.61 684.51 2,921,600 691.13 345.91
12-12-05 692.15 694.50 682.33 3,721,000 687.82 344.25
12-12-04 695.00 695.51 685.70 3,979,400 691.03 345.86
12-12-03 702.24 705.89 694.11 4,380,600 695.25 347.97
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
Date Open High Low Vol Cls adjCls
12-11-23 669.97 670.00 666.10 1,843,100 667.97 334.32
12-11-21 668.99 669.80 660.40 4,220,100 665.87 333.27
12-11-20 669.51 678.00 664.57 4,173,200 669.97 335.32
12-11-19 655.70 668.92 655.53 4,731,600 668.21 334.44
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
Date Open High Low Vol Cls adjCls
12-11-09 654.65 668.34 650.30 6,221,900 663.03 331.85
12-11-08 670.20 671.49 651.23 5,188,800 652.29 326.47
12-11-07 675.00 678.23 666.49 4,460,100 667.12 333.89
12-11-06 685.48 686.50 677.55 3,162,400 681.72 341.20
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
Date Open High Low Vol Cls adjCls
12-10-25 680.00 682.00 673.51 4,797,300 677.76 339.22
12-10-24 686.80 687.00 675.27 4,988,000 677.30 338.99
12-10-23 672.01 687.33 672.00 5,827,300 680.35 340.52
12-10-22 681.01 684.63 669.70 8,103,000 678.67 339.67
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
Date Open High Low Vol Cls adjCls
12-10-12 751.85 754.87 744.10 4,803,500 744.75 372.75
12-10-11 752.90 758.50 750.29 4,763,000 751.48 376.12
12-10-10 741.86 747.53 738.29 4,075,700 744.56 372.65
12-10-09 759.67 761.32 742.53 6,000,300 744.09 372.42
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
Date Open High Low Vol Cls adjCls
12-10-01 759.05 765.00 756.21 6,329,600 761.78 381.27
12-09-28 754.15 759.30 751.15 5,561,400 754.50 377.63
12-09-27 759.95 762.84 751.65 7,854,300 756.50 378.63
12-09-26 749.85 761.24 741.00 11,334,400 753.46 377.11
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
Date Open High Low Vol Cls adjCls
12-09-18 707.78 718.66 706.78 4,129,400 718.28 359.50
12-09-17 708.11 712.88 705.00 3,013,500 709.98 355.35
12-09-14 709.60 713.00 707.01 5,231,700 709.68 355.20
12-09-13 693.09 709.00 690.54 5,312,600 706.04 353.37
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
Date Open High Low Vol Cls adjCls
12-09-05 680.00 686.50 679.14 3,412,900 680.72 340.70
12-09-04 684.55 685.00 673.50 3,775,400 681.04 340.86
12-08-31 684.00 688.58 680.04 4,249,900 685.09 342.89
12-08-30 684.24 687.39 680.18 3,250,500 681.68 341.18
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
Date Open High Low Vol Cls adjCls
12-08-22 667.38 680.60 666.70 3,814,500 677.18 338.93
12-08-21 673.11 678.00 662.17 4,439,900 669.51 335.09
12-08-20 675.50 678.87 672.66 3,512,600 675.54 338.11
12-08-17 674.12 677.25 671.70 4,351,000 677.14 338.91
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
Date Open High Low Vol Cls adjCls
12-08-09 644.51 646.37 641.52 2,138,400 642.35 321.50
12-08-08 639.05 645.87 638.50 2,641,700 642.23 321.44
12-08-07 641.79 644.26 636.47 3,959,600 640.54 320.59
12-08-06 639.61 649.38 639.22 3,561,200 642.82 321.73
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
Date Open High Low Vol Cls adjCls
12-07-27 618.89 635.00 617.50 7,092,300 634.96 317.80
12-07-26 615.00 616.87 610.03 3,367,000 613.36 306.99
12-07-25 608.32 613.38 605.37 3,642,300 607.99 304.30
12-07-24 615.00 617.93 604.34 4,014,700 607.57 304.09
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
Date Open High Low Vol Cls adjCls
12-07-16 576.37 579.19 571.78 2,922,200 574.92 287.75
12-07-13 572.15 579.15 568.55 3,948,000 576.52 288.55
12-07-12 567.12 571.93 562.09 4,614,900 570.48 285.53
12-07-11 576.30 577.85 564.94 6,991,600 571.19 285.88
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
Date Open High Low Vol Cls adjCls
12-07-02 581.82 583.00 576.50 3,307,600 580.47 290.53
12-06-29 574.96 580.13 572.20 5,033,900 580.07 290.33
12-06-28 565.90 566.23 557.21 3,837,900 564.31 282.44
12-06-27 567.70 573.99 566.02 3,381,200 569.30 284.93
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
Date Open High Low Vol Cls adjCls
12-06-19 573.59 584.28 573.12 4,148,200 581.53 291.06
12-06-18 562.62 574.21 559.25 4,988,800 570.85 285.71
12-06-15 560.34 564.52 557.09 5,996,300 564.51 282.54
12-06-14 561.30 565.07 556.52 4,685,100 559.05 279.80
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
Date Open High Low Vol Cls adjCls
12-06-06 576.48 581.97 573.61 4,187,400 580.57 290.58
12-06-05 575.45 578.13 566.47 4,675,100 570.41 285.49
12-06-04 570.22 580.49 570.01 4,860,500 578.59 289.58
12-06-01 571.79 572.65 568.35 6,109,600 570.98 285.78
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
Date Open High Low Vol Cls adjCls
12-05-23 601.65 609.60 597.12 6,349,800 609.46 305.04
12-05-22 613.44 613.81 596.00 6,097,600 600.80 300.70
12-05-21 600.51 615.69 600.00 6,144,600 614.11 307.36
12-05-18 625.10 632.42 596.70 11,935,000 600.40 300.50
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
Date Open High Low Vol Cls adjCls
12-05-10 612.96 616.19 610.23 3,068,700 613.66 307.14
12-05-09 606.82 616.38 601.81 4,652,900 609.15 304.88
12-05-08 605.53 616.90 600.70 5,349,200 612.79 306.70
12-05-07 595.00 610.57 595.00 3,985,000 607.55 304.08
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
Date Open High Low Vol Cls adjCls
12-04-27 615.02 616.74 610.60 3,269,500 614.98 307.80
12-04-26 610.91 618.00 609.70 4,180,800 615.47 308.04
12-04-25 604.00 611.35 602.88 3,638,500 609.72 305.17
12-04-24 598.24 606.63 597.32 3,854,300 601.27 300.94
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
Date Open High Low Vol Cls adjCls
12-04-16 623.00 623.81 601.66 11,372,800 606.07 303.34
12-04-13 647.55 648.99 623.54 16,302,200 624.60 312.61
12-04-12 642.35 653.14 640.26 11,501,600 651.01 325.83
12-04-11 633.97 636.00 631.30 4,393,600 635.96 318.30
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
Date Open High Low Vol Cls adjCls
12-04-02 640.77 647.50 634.84 4,563,800 646.92 323.78
12-03-30 651.75 653.49 641.00 4,616,700 641.24 320.94
12-03-29 653.44 656.59 644.30 3,844,700 648.41 324.53
12-03-28 652.03 658.59 651.08 5,072,700 655.76 328.21
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
Date Open High Low Vol Cls adjCls
12-03-20 630.92 636.06 627.27 3,077,900 633.49 317.06
12-03-19 623.12 637.27 621.24 4,341,200 633.98 317.31
12-03-16 620.89 625.91 620.05 6,094,800 625.04 312.83
12-03-15 616.60 623.50 614.83 4,865,300 621.13 310.88
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
Date Open High Low Vol Cls adjCls
12-03-07 609.05 611.19 605.86 2,526,400 606.80 303.70
12-03-06 608.05 608.81 593.84 6,342,400 604.96 302.78
12-03-05 620.43 622.49 611.38 3,183,400 614.25 307.43
12-03-02 622.00 624.00 620.32 3,143,400 621.25 310.94
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
Date Open High Low Vol Cls adjCls
12-02-23 607.00 607.94 600.35 4,105,800 606.11 303.36
12-02-22 611.96 616.78 606.71 3,930,000 607.94 304.27
12-02-21 603.87 617.88 602.88 4,956,600 614.00 307.31
12-02-17 604.97 607.63 602.40 4,893,300 604.64 302.62
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
Date Open High Low Vol Cls adjCls
12-02-09 612.02 614.50 609.00 4,524,800 611.46 306.04
12-02-08 608.64 611.35 604.74 3,669,100 609.85 305.23
12-02-07 607.15 609.39 603.76 4,180,000 606.77 303.69
12-02-06 595.01 610.83 594.01 7,351,800 609.09 304.85
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
Date Open High Low Vol Cls adjCls
12-01-27 570.78 580.32 569.33 7,227,700 579.98 290.28
12-01-26 571.98 574.48 564.55 6,445,900 568.10 284.33
12-01-25 577.51 578.71 566.38 9,965,400 569.49 285.03
12-01-24 586.32 587.68 578.00 6,105,400 580.93 290.76
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
Date Open High Low Vol Cls adjCls
12-01-13 626.26 626.95 621.06 4,609,900 624.99 312.81
12-01-12 631.22 632.89 626.50 3,746,600 629.64 315.14
12-01-11 623.50 629.39 621.12 4,795,200 625.96 313.29
12-01-10 629.75 633.80 616.91 8,782,400 623.14 311.88
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
Date Open High Low Vol Cls adjCls
11-12-30 642.02 646.76 642.02 3,561,000 645.90 323.27
11-12-29 641.49 643.00 635.20 3,147,600 642.40 321.52
11-12-28 642.75 645.00 638.10 4,250,100 639.70 320.17
11-12-27 632.05 644.49 632.00 3,209,500 640.25 320.45
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
Date Open High Low Vol Cls adjCls
11-12-16 624.32 629.32 621.47 8,909,600 625.96 313.29
11-12-15 622.52 624.00 618.69 4,812,300 619.54 310.08
11-12-14 621.85 624.32 612.49 7,799,500 618.07 309.34
11-12-13 628.76 636.56 622.85 8,048,300 625.63 313.13
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
Date Open High Low Vol Cls adjCls
11-12-05 627.64 631.90 622.40 6,388,600 625.65 313.14
11-12-02 617.05 624.00 616.26 8,163,200 620.36 310.49
11-12-01 600.00 616.00 599.00 7,233,900 613.77 307.19
11-11-30 597.95 599.51 592.09 6,787,200 599.39 299.99
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
Date Open High Low Vol Cls adjCls
11-11-21 587.76 588.50 572.09 5,996,500 580.94 290.76
11-11-18 602.00 604.50 593.75 6,568,800 594.88 297.74
11-11-17 610.05 612.29 596.78 6,979,600 600.87 300.74
11-11-16 612.08 618.30 610.61 5,211,700 611.47 306.04
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
Date Open High Low Vol Cls adjCls
11-11-08 609.00 614.37 603.60 6,052,700 612.34 306.48
11-11-07 593.32 608.78 592.23 6,708,000 608.33 304.47
11-11-04 593.50 599.74 592.43 5,663,900 596.14 298.37
11-11-03 587.00 597.50 583.72 5,334,200 597.50 299.05
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
Date Open High Low Vol Cls adjCls
11-10-26 589.55 590.18 572.86 5,740,400 586.31 293.45
11-10-25 593.10 595.00 582.85 5,075,900 583.16 291.87
11-10-24 586.72 599.97 586.50 6,846,900 596.42 298.51
11-10-21 589.51 592.75 586.70 6,775,200 590.49 295.54
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
Date Open High Low Vol Cls adjCls
11-10-13 550.03 559.00 548.02 11,363,800 558.99 279.77
11-10-12 548.13 555.23 544.63 6,349,200 548.50 274.52
11-10-11 533.46 546.80 533.46 5,701,000 543.18 271.86
11-10-10 525.18 537.47 523.20 4,639,700 537.17 268.85
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
Date Open High Low Vol Cls adjCls
11-09-30 520.21 524.00 514.38 5,441,700 515.04 257.78
11-09-29 536.04 537.30 519.41 5,807,300 527.50 264.01
11-09-28 541.50 544.02 527.70 4,522,000 528.84 264.68
11-09-27 538.20 547.05 536.05 6,015,700 539.34 269.94
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
Date Open High Low Vol Cls adjCls
11-09-19 540.35 549.90 535.38 4,931,800 546.67 273.61
11-09-16 544.80 546.84 543.14 7,061,500 546.68 273.61
11-09-15 535.50 544.98 534.56 5,915,600 542.56 271.55
11-09-14 532.59 536.95 525.82 5,383,400 532.07 266.30
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
Date Open High Low Vol Cls adjCls
11-09-06 510.80 522.76 510.50 5,426,100 522.18 261.35
11-09-02 524.47 527.92 520.73 4,797,500 524.84 262.68
11-09-01 540.75 543.83 531.22 4,826,100 532.50 266.52
11-08-31 544.74 546.30 536.00 5,381,200 540.96 270.75
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
Date Open High Low Vol Cls adjCls
11-08-23 503.50 521.41 499.06 8,684,900 518.82 259.67
11-08-22 504.00 507.00 494.53 9,801,900 498.17 249.33
11-08-19 499.34 514.87 490.86 10,809,100 490.92 245.71
11-08-18 523.47 524.89 500.49 12,568,800 504.88 252.69
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
Date Open High Low Vol Cls adjCls
11-08-10 561.38 564.12 547.73 10,728,400 549.01 274.78
11-08-09 561.00 574.61 541.01 12,926,400 573.41 286.99
11-08-08 562.98 569.00 544.35 14,978,200 546.02 273.28
11-08-05 582.54 590.00 562.00 11,846,300 579.04 289.81
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
Date Open High Low Vol Cls adjCls
11-07-28 605.19 615.98 603.00 6,210,500 610.94 305.78
11-07-27 617.18 620.95 604.75 7,860,900 607.22 303.91
11-07-26 618.05 627.50 617.22 4,681,100 622.52 311.57
11-07-25 613.36 625.41 613.00 6,256,900 618.98 309.80
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
Date Open High Low Vol Cls adjCls
11-07-15 597.50 600.25 588.16 27,436,700 597.62 299.11
11-07-14 539.12 542.00 526.73 13,285,700 528.94 264.73
11-07-13 537.00 544.00 536.48 5,574,800 538.26 269.40
11-07-12 528.16 539.42 526.00 5,676,700 534.01 267.27
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
Date Open High Low Vol Cls adjCls
11-07-01 506.74 521.18 506.38 7,266,100 521.03 260.78
11-06-30 501.99 506.67 501.50 4,851,900 506.38 253.44
11-06-29 496.54 500.25 492.38 4,681,300 497.57 249.03
11-06-28 484.02 496.21 484.02 5,424,700 493.65 247.07
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
Date Open High Low Vol Cls adjCls
11-06-20 485.00 486.23 479.23 6,051,100 484.58 242.53
11-06-17 506.18 506.69 484.80 10,480,300 485.02 242.75
11-06-16 502.81 506.57 496.67 5,508,400 500.37 250.44
11-06-15 505.03 508.35 500.61 4,142,400 502.95 251.73
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
Date Open High Low Vol Cls adjCls
11-06-07 522.89 524.63 518.99 3,811,300 519.03 259.77
11-06-06 523.54 526.82 519.25 3,880,300 521.06 260.79
11-06-03 522.00 527.60 521.50 3,493,500 523.08 261.80
11-06-02 527.57 530.30 522.48 4,404,500 528.06 264.29
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
Date Open High Low Vol Cls adjCls
11-05-24 520.37 523.96 518.15 3,796,200 518.26 259.39
11-05-23 516.60 520.00 513.40 4,595,400 518.39 259.45
11-05-20 531.80 531.99 523.13 4,630,300 524.03 262.28
11-05-19 532.73 536.54 529.72 4,932,400 531.25 265.89
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
Date Open High Low Vol Cls adjCls
11-05-11 540.14 543.55 533.69 4,672,900 535.45 267.99
11-05-10 540.00 544.43 537.54 4,081,700 542.66 271.60
11-05-09 535.00 538.49 531.10 3,893,500 537.68 269.11
11-05-06 538.15 541.46 535.18 4,108,000 535.30 267.92
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
Date Open High Low Vol Cls adjCls
11-04-28 538.06 539.25 534.08 3,996,000 537.97 269.25
11-04-27 538.00 538.11 534.35 4,592,200 537.76 269.15
11-04-26 526.52 537.44 525.21 6,993,000 532.82 266.68
11-04-25 525.25 527.00 522.01 3,258,300 525.05 262.79
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
Date Open High Low Vol Cls adjCls
11-04-14 575.19 579.45 572.10 10,901,600 578.51 289.54
11-04-13 575.51 577.60 571.75 4,134,600 576.28 288.43
11-04-12 575.00 576.91 568.05 4,167,000 570.61 285.59
11-04-11 576.20 578.10 573.00 3,712,600 577.37 288.97
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
Date Open High Low Vol Cls adjCls
11-04-01 588.76 595.19 588.76 5,221,100 591.80 296.20
11-03-31 583.00 588.16 581.74 4,054,700 586.76 293.67
11-03-30 584.38 585.50 580.58 2,841,700 581.84 291.21
11-03-29 576.00 581.89 573.01 3,206,300 581.73 291.16
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
Date Open High Low Vol Cls adjCls
11-03-21 570.22 579.80 569.02 6,035,700 576.50 288.54
11-03-18 564.64 567.99 559.74 6,590,600 561.06 280.81
11-03-17 564.48 569.00 560.54 5,792,800 561.36 280.96
11-03-16 568.01 569.79 551.28 7,589,400 557.10 278.83
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
Date Open High Low Vol Cls adjCls
11-03-08 592.93 597.98 590.20 4,565,200 592.31 296.45
11-03-07 600.55 603.69 587.00 6,918,400 591.66 296.13
11-03-04 608.33 608.98 600.20 6,015,900 600.62 300.61
11-03-03 606.38 611.49 605.00 3,886,700 609.56 305.09
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
Date Open High Low Vol Cls adjCls
11-02-23 610.33 614.70 604.00 5,773,400 611.32 305.97
11-02-22 620.03 624.93 607.77 7,272,500 610.21 305.41
11-02-18 626.00 631.18 624.18 6,429,300 630.08 315.36
11-02-17 621.25 627.25 620.28 2,954,600 625.26 312.94
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
Date Open High Low Vol Cls adjCls
11-02-09 616.87 619.45 612.34 3,681,300 616.50 308.56
11-02-08 614.93 619.63 614.51 3,386,400 618.38 309.50
11-02-07 610.16 618.39 609.21 3,595,600 614.29 307.45
11-02-04 610.15 611.44 606.61 3,098,400 610.98 305.80
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
Date Open High Low Vol Cls adjCls
11-01-27 617.89 619.70 613.25 4,034,300 616.79 308.70
11-01-26 620.33 622.49 615.28 4,072,100 616.50 308.56
11-01-25 608.20 620.69 606.52 7,286,300 619.91 310.27
11-01-24 607.57 612.49 601.23 9,189,200 611.08 305.85
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
Date Open High Low Vol Cls adjCls
11-01-13 616.97 619.67 614.16 2,665,300 616.69 308.65
11-01-12 619.35 619.35 614.77 3,262,100 616.87 308.74
11-01-11 617.71 618.80 614.50 2,875,700 616.01 308.31
11-01-10 614.80 615.39 608.56 3,155,200 614.21 307.41
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
Date Open High Low Vol Cls adjCls
10-12-31 596.74 598.42 592.03 3,075,500 593.97 297.28
10-12-30 598.00 601.33 597.39 1,977,000 598.86 299.73
10-12-29 602.00 602.41 598.92 2,036,300 601.00 300.80
10-12-28 602.05 603.87 598.01 2,127,400 598.92 299.76
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
Date Open High Low Vol Cls adjCls
10-12-17 591.00 592.56 587.67 6,168,000 590.80 295.70
10-12-16 592.85 593.77 588.07 3,190,600 591.71 296.15
10-12-15 594.20 596.45 589.15 4,331,000 590.30 295.45
10-12-14 597.09 598.29 592.48 3,283,300 594.91 297.75
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
Date Open High Low Vol Cls adjCls
10-12-06 580.57 582.00 576.61 4,183,400 578.36 289.47
10-12-03 569.45 576.48 568.00 5,257,100 573.00 286.79
10-12-02 568.66 573.33 565.35 5,090,700 571.82 286.20
10-12-01 563.00 571.57 562.40 7,500,600 564.35 282.46
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
Date Open High Low Vol Cls adjCls
10-11-22 587.47 593.44 582.75 4,368,800 591.22 295.91
10-11-19 597.00 597.89 590.34 4,590,400 590.83 295.71
10-11-18 589.00 599.98 588.56 5,174,800 596.56 298.58
10-11-17 585.00 589.50 581.37 4,880,100 583.55 292.07
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
Date Open High Low Vol Cls adjCls
10-11-09 630.00 630.85 620.51 4,469,900 624.82 312.72
10-11-08 624.02 629.49 623.13 4,198,300 626.77 313.70
10-11-05 623.18 625.49 621.11 3,527,800 625.08 312.85
10-11-04 624.64 629.92 622.10 7,134,400 624.27 312.45
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
Date Open High Low Vol Cls adjCls
10-10-27 615.77 620.00 612.33 4,479,300 616.47 308.54
10-10-26 613.10 621.23 611.03 5,020,700 618.60 309.61
10-10-25 615.59 624.74 614.97 6,310,400 616.50 308.56
10-10-22 611.92 614.82 610.05 4,507,600 612.53 306.57
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
Date Open High Low Vol Cls adjCls
10-10-14 544.18 545.25 537.11 13,254,900 540.93 270.74
10-10-13 547.00 547.49 542.33 6,105,000 543.30 271.92
10-10-12 540.12 545.99 537.79 7,499,600 541.39 270.97
10-10-11 538.48 544.60 537.17 5,247,300 538.84 269.69
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
Date Open High Low Vol Cls adjCls
10-10-01 530.00 530.62 523.00 4,445,500 525.62 263.07
10-09-30 529.16 531.87 518.92 6,481,700 525.79 263.16
10-09-29 527.85 532.94 524.71 4,340,000 527.69 264.11
10-09-28 533.48 533.59 518.45 7,302,000 527.17 263.85
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
Date Open High Low Vol Cls adjCls
10-09-20 492.50 510.41 492.06 8,798,100 508.28 254.39
10-09-17 483.75 491.20 481.18 11,271,900 490.15 245.32
10-09-16 479.95 482.45 479.41 3,935,000 481.06 240.77
10-09-15 479.95 481.89 478.50 4,800,700 480.64 240.56
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
Date Open High Low Vol Cls adjCls
10-09-07 464.50 467.59 463.02 3,416,300 464.40 232.43
10-09-03 470.52 471.88 467.44 5,075,700 470.30 235.39
10-09-02 462.84 464.43 460.31 3,365,000 463.18 231.82
10-09-01 454.98 464.94 452.50 6,450,100 460.33 230.40
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
Date Open High Low Vol Cls adjCls
10-08-24 457.70 458.37 450.92 5,519,800 451.39 225.92
10-08-23 461.50 468.25 457.73 5,966,400 464.07 232.27
10-08-20 467.97 471.59 461.02 7,827,300 462.02 231.24
10-08-19 481.01 482.51 467.25 7,842,100 467.97 234.22
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
Date Open High Low Vol Cls adjCls
10-08-11 497.73 498.00 491.50 4,441,500 491.74 246.12
10-08-10 502.35 506.00 498.57 4,143,800 503.71 252.11
10-08-09 502.25 505.50 501.36 3,740,600 505.35 252.93
10-08-06 505.40 505.74 496.05 6,632,300 500.22 250.36
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
Date Open High Low Vol Cls adjCls
10-07-29 485.95 488.88 479.33 5,345,600 484.99 242.74
10-07-28 494.94 495.25 482.67 4,987,000 484.35 242.42
10-07-27 490.58 497.50 490.17 4,897,400 492.63 246.56
10-07-26 489.09 490.75 484.88 3,986,400 488.97 244.73
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
Date Open High Low Vol Cls adjCls
10-07-16 469.12 470.56 459.52 15,633,900 459.61 230.04
10-07-15 491.73 494.70 482.68 9,706,600 494.02 247.26
10-07-14 489.88 493.83 486.46 6,229,700 491.34 245.92
10-07-13 482.25 492.99 480.28 7,944,600 489.20 244.84
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
Date Open High Low Vol Cls adjCls
10-07-02 441.62 442.28 436.00 3,868,100 436.55 218.49
10-07-01 445.29 448.40 433.63 7,020,100 439.49 219.96
10-06-30 454.96 457.83 444.72 7,199,100 444.95 222.70
10-06-29 463.44 464.55 451.12 6,997,100 454.26 227.36
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
Date Open High Low Vol Cls adjCls
10-06-21 499.90 500.97 484.89 5,961,000 488.56 244.52
10-06-18 502.51 503.47 498.13 5,740,000 500.03 250.27
10-06-17 503.45 505.87 496.69 3,950,600 500.08 250.29
10-06-16 496.17 504.00 496.11 4,574,000 501.27 250.89
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
Date Open High Low Vol Cls adjCls
10-06-08 487.85 488.84 477.54 5,364,800 484.78 242.63
10-06-07 499.06 500.91 483.15 7,258,100 485.52 243.00
10-06-04 499.72 509.25 496.70 7,832,700 498.72 249.61
10-06-03 495.11 508.00 494.70 7,294,000 505.60 253.05
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
Date Open High Low Vol Cls adjCls
10-05-25 468.15 477.45 464.01 6,028,700 477.07 238.77
10-05-24 480.73 489.79 476.80 8,682,500 477.16 238.82
10-05-21 469.06 485.00 464.40 19,362,200 472.05 236.26
10-05-20 485.07 485.58 473.80 9,816,700 475.01 237.74
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
Date Open High Low Vol Cls adjCls
10-05-12 512.04 512.04 502.00 7,695,800 505.39 252.95
10-05-11 515.67 519.88 508.22 6,638,500 509.05 254.78
10-05-10 513.97 522.82 512.60 8,247,700 521.65 261.09
10-05-07 499.97 505.32 481.33 10,167,800 493.14 246.82
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
Date Open High Low Vol Cls adjCls
10-04-29 533.37 536.50 526.67 6,111,600 532.00 266.27
10-04-28 532.10 534.83 521.03 6,805,300 529.19 264.86
10-04-27 528.95 538.33 527.23 7,681,700 529.06 264.79
10-04-26 544.97 544.99 529.21 8,728,800 531.64 266.09
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
Date Open High Low Vol Cls adjCls
10-04-16 563.00 568.81 549.63 24,446,500 550.15 275.35
10-04-15 592.17 597.84 588.29 13,510,000 595.30 297.95
10-04-14 590.06 592.34 584.01 6,798,500 589.00 294.79
10-04-13 572.53 588.88 571.13 7,816,700 586.77 293.68
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
Date Open High Low Vol Cls adjCls
10-04-05 570.90 574.88 569.00 3,799,100 571.01 285.79
10-04-01 571.35 573.45 565.55 4,201,100 568.80 284.68
10-03-31 565.05 569.74 562.81 6,055,500 567.12 283.84
10-03-30 562.83 567.63 560.28 3,951,800 566.71 283.64
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
Date Open High Low Vol Cls adjCls
10-03-22 556.11 566.85 554.28 8,001,500 557.50 279.03
10-03-19 560.00 568.00 557.28 9,578,800 560.00 280.28
10-03-18 564.72 568.44 562.96 3,550,800 566.40 283.48
10-03-17 568.30 571.45 564.25 6,636,500 565.56 283.06
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
Date Open High Low Vol Cls adjCls
10-03-09 559.85 564.66 556.50 6,346,800 560.19 280.38
10-03-08 564.78 565.18 561.01 4,768,000 562.48 281.52
10-03-05 561.35 567.67 559.90 7,816,500 564.21 282.39
10-03-04 546.50 556.13 546.20 6,361,200 554.59 277.57
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
Date Open High Low Vol Cls adjCls
10-02-24 533.98 538.44 530.51 4,648,500 531.47 266.00
10-02-23 543.00 543.63 532.29 5,739,400 535.07 267.80
10-02-22 547.35 547.50 541.00 4,284,900 542.80 271.67
10-02-19 540.53 544.03 539.70 5,101,000 540.76 270.65
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
Date Open High Low Vol Cls adjCls
10-02-10 534.07 537.79 527.69 5,343,600 534.45 267.49
10-02-09 539.54 541.53 535.07 5,633,500 536.44 268.49
10-02-08 532.50 542.00 531.53 5,383,200 533.47 267.00
10-02-05 528.40 533.50 522.46 6,305,600 531.29 265.91
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
Date Open High Low Vol Cls adjCls
10-01-28 544.49 547.00 530.60 6,451,700 534.29 267.41
10-01-27 541.27 547.65 535.31 7,920,800 542.10 271.32
10-01-26 537.97 549.60 536.29 8,702,200 542.42 271.48
10-01-25 546.59 549.88 535.51 8,830,900 540.00 270.27
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
Date Open High Low Vol Cls adjCls
10-01-14 583.90 594.20 582.81 8,471,700 589.85 295.22
10-01-13 576.49 588.38 573.90 12,980,200 587.09 293.84
10-01-12 597.65 598.16 588.00 9,696,800 590.48 295.54
10-01-11 604.46 604.46 594.04 14,411,300 601.11 300.86
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
Date Open High Low Vol Cls adjCls
09-12-31 624.75 625.40 619.98 2,437,100 619.98 310.30
09-12-30 618.50 622.73 618.01 2,928,200 622.73 311.68
09-12-29 624.74 624.84 618.29 2,846,700 619.40 310.01
09-12-28 621.66 625.99 618.48 3,392,400 622.87 311.75
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
Date Open High Low Vol Cls adjCls
09-12-17 596.44 597.64 593.76 5,272,300 593.94 297.27
09-12-16 598.60 600.37 596.64 5,613,100 597.76 299.18
09-12-15 593.30 596.38 590.99 4,556,200 593.14 296.87
09-12-14 595.35 597.31 592.61 3,822,900 595.73 298.16
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
Date Open High Low Vol Cls adjCls
09-12-04 593.02 594.83 579.18 5,022,100 585.01 292.80
09-12-03 589.04 591.45 585.00 2,854,500 585.74 293.16
09-12-02 591.00 593.01 586.22 3,323,000 587.51 294.05
09-12-01 588.13 591.22 583.00 4,635,900 589.87 295.23
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
Date Open High Low Vol Cls adjCls
09-11-20 569.50 571.60 569.40 4,008,300 569.96 285.27
09-11-19 573.77 574.00 570.00 4,331,600 572.99 286.78
09-11-18 576.65 578.78 572.07 3,096,100 576.65 288.61
09-11-17 574.87 577.50 573.72 3,829,500 577.49 289.03
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
Date Open High Low Vol Cls adjCls
09-11-09 555.45 562.58 554.23 5,294,500 562.51 281.54
09-11-06 547.72 551.78 545.50 3,649,700 551.10 275.83
09-11-05 543.49 549.77 542.66 3,691,700 548.65 274.60
09-11-04 540.80 545.50 536.42 4,660,700 540.33 270.44
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
Date Open High Low Vol Cls adjCls
09-10-27 550.97 554.56 544.16 6,426,500 548.29 274.42
09-10-26 555.75 561.64 550.89 5,934,800 554.21 277.38
09-10-23 555.25 557.89 551.20 4,780,600 553.69 277.12
09-10-22 550.00 555.00 548.00 4,668,300 554.09 277.32
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
Date Open High Low Vol Cls adjCls
09-10-14 532.46 535.58 530.00 6,510,200 535.32 267.93
09-10-13 524.39 527.46 521.38 6,068,700 526.11 263.32
09-10-12 523.42 525.76 519.32 6,637,700 524.04 262.28
09-10-09 516.65 521.51 514.50 5,470,700 516.25 258.38
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
Date Open High Low Vol Cls adjCls
09-10-01 493.00 496.47 487.00 5,620,700 487.20 243.84
09-09-30 500.00 500.14 487.24 6,277,100 495.85 248.17
09-09-29 499.53 499.75 493.01 4,194,200 498.53 249.51
09-09-28 494.84 501.50 493.30 3,674,900 498.53 249.51
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
Date Open High Low Vol Cls adjCls
09-09-18 496.77 496.98 491.23 6,560,400 491.46 245.98
09-09-17 490.57 497.37 487.15 8,957,200 491.72 246.11
09-09-16 479.80 489.37 478.48 5,165,400 488.29 244.39
09-09-15 475.08 478.91 472.71 4,791,400 477.54 239.01
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
Date Open High Low Vol Cls adjCls
09-09-04 457.57 462.60 455.78 2,995,400 461.30 230.88
09-09-03 455.82 458.25 455.00 3,289,100 457.52 228.99
09-09-02 455.82 458.33 452.59 3,605,900 453.01 226.73
09-09-01 459.68 466.82 454.42 5,184,600 455.76 228.11
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
Date Open High Low Vol Cls adjCls
09-08-24 467.35 470.09 464.42 4,901,800 468.73 234.60
09-08-21 465.54 466.09 462.65 7,113,800 465.24 232.85
09-08-20 452.00 462.18 451.23 7,989,800 460.41 230.44
09-08-19 439.99 445.00 438.56 4,505,400 443.97 222.21
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
Date Open High Low Vol Cls adjCls
09-08-11 453.67 457.23 452.38 3,421,500 453.94 227.20
09-08-10 455.14 458.41 453.79 3,480,500 456.61 228.53
09-08-07 455.67 459.42 454.99 5,081,100 457.10 228.78
09-08-06 454.30 454.88 448.53 4,217,500 450.36 225.41
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
Date Open High Low Vol Cls adjCls
09-07-29 437.23 437.80 431.89 3,970,000 436.24 218.34
09-07-28 441.00 442.81 436.10 5,059,900 439.85 220.15
09-07-27 446.04 446.75 437.61 5,003,700 444.80 222.62
09-07-24 435.81 450.49 435.00 7,246,500 446.72 223.58
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
Date Open High Low Vol Cls adjCls
09-07-16 436.68 445.75 434.10 13,095,800 442.60 221.52
09-07-15 429.66 438.68 428.49 7,546,400 438.17 219.30
09-07-14 423.71 426.73 420.87 5,785,800 424.69 212.56
09-07-13 416.17 424.52 415.18 8,083,300 424.30 212.36
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
Date Open High Low Vol Cls adjCls
09-07-02 415.41 415.41 406.81 5,030,100 408.49 204.45
09-07-01 424.20 426.40 418.15 4,616,900 418.99 209.70
09-06-30 424.00 427.21 418.22 5,182,600 421.59 211.01
09-06-29 426.00 427.80 422.24 4,334,200 424.14 212.28
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
Date Open High Low Vol Cls adjCls
09-06-19 418.21 420.46 414.58 8,509,600 420.09 210.26
09-06-18 415.68 418.69 413.00 6,164,200 414.06 207.24
09-06-17 416.19 419.72 411.56 6,973,200 415.16 207.79
09-06-16 419.31 421.09 415.42 6,093,300 416.00 208.21
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
Date Open High Low Vol Cls adjCls
09-06-08 439.50 440.92 434.12 6,191,200 438.77 219.60
09-06-05 445.07 447.34 439.46 7,354,200 444.32 222.38
09-06-04 435.30 441.24 434.50 7,268,900 440.28 220.36
09-06-03 426.00 432.46 424.00 7,058,500 431.65 216.04
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
Date Open High Low Vol Cls adjCls
09-05-26 391.95 405.00 390.00 6,202,700 404.36 202.38
09-05-22 396.66 398.65 392.00 3,433,700 393.50 196.95
09-05-21 396.30 402.84 393.84 5,434,100 396.50 198.45
09-05-20 402.09 405.67 395.00 4,563,400 397.18 198.79
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
Date Open High Low Vol Cls adjCls
09-05-12 410.01 410.99 395.11 7,574,000 399.01 199.70
09-05-11 402.80 412.00 401.20 5,113,400 407.98 204.19
09-05-08 402.85 410.13 395.00 7,722,400 407.33 203.87
09-05-07 404.10 404.99 392.50 5,993,600 396.61 198.50
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
Date Open High Low Vol Cls adjCls
09-04-29 385.97 394.97 385.83 7,212,700 391.47 195.93
09-04-28 383.75 389.05 381.54 5,881,300 383.71 192.05
09-04-27 384.34 389.49 382.75 4,576,600 385.95 193.17
09-04-24 386.05 393.18 380.50 6,764,000 389.49 194.94
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
Date Open High Low Vol Cls adjCls
09-04-16 381.50 392.90 381.02 20,349,800 388.74 194.56
09-04-15 367.10 381.06 364.16 9,851,500 379.50 189.94
09-04-14 376.94 376.99 365.60 6,850,300 368.91 184.64
09-04-13 371.33 379.10 370.30 6,094,000 378.11 189.24
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
Date Open High Low Vol Cls adjCls
09-04-02 363.31 369.76 360.32 8,967,000 362.50 181.43
09-04-01 343.78 355.24 340.61 6,595,700 354.09 177.22
09-03-31 348.93 353.51 346.18 7,303,200 348.06 174.20
09-03-30 342.55 343.81 336.05 6,182,000 342.69 171.52
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
Date Open High Low Vol Cls adjCls
09-03-20 330.30 332.99 326.34 9,466,300 330.16 165.25
09-03-19 331.68 336.00 327.38 8,214,100 329.94 165.14
09-03-18 334.81 340.00 328.05 10,014,300 333.10 166.72
09-03-17 320.18 335.34 319.09 9,415,500 335.34 167.84
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
Date Open High Low Vol Cls adjCls
09-03-09 299.98 306.57 289.45 12,929,600 290.89 145.59
09-03-06 307.22 310.19 294.25 14,453,900 308.57 154.44
09-03-05 316.48 319.08 302.64 13,046,700 305.64 152.97
09-03-04 323.16 329.00 315.38 15,621,100 318.92 159.62
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
Date Open High Low Vol Cls adjCls
09-02-24 331.02 349.62 330.89 12,179,600 345.45 172.90
09-02-23 347.00 349.80 329.55 10,431,700 330.06 165.20
09-02-20 338.05 348.92 335.00 12,421,700 346.45 173.40
09-02-19 357.47 359.80 341.41 9,967,400 342.64 171.49
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
Date Open High Low Vol Cls adjCls
09-02-10 375.98 377.50 357.89 14,193,100 358.51 179.43
09-02-09 371.28 381.00 367.30 9,944,600 378.77 189.57
09-02-06 356.46 373.81 355.44 14,062,100 371.28 185.83
09-02-05 340.91 355.38 337.00 14,514,200 353.72 177.04
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
Date Open High Low Vol Cls adjCls
09-01-28 337.98 352.33 336.31 15,367,400 348.67 174.51
09-01-27 326.45 333.87 324.27 9,844,700 331.48 165.91
09-01-26 324.85 328.00 320.56 9,212,100 323.87 162.10
09-01-23 309.27 331.96 304.22 21,444,100 324.70 162.51
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
Date Open High Low Vol Cls adjCls
09-01-14 310.00 313.80 297.75 10,924,800 300.97 150.64
09-01-13 311.77 320.60 310.39 8,856,100 314.32 157.32
09-01-12 316.31 318.95 310.23 6,601,900 312.69 156.50
09-01-09 327.50 327.50 313.40 8,672,300 315.07 157.69
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
Date Open High Low Vol Cls adjCls
08-12-31 304.20 311.00 302.61 5,767,800 307.65 153.98
08-12-30 300.80 306.81 298.71 7,679,300 303.11 151.71
08-12-29 300.22 301.38 291.58 7,396,300 297.42 148.86
08-12-26 304.07 305.26 298.31 3,914,200 300.36 150.33
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
Date Open High Low Vol Cls adjCls
08-12-17 318.64 322.13 312.42 11,567,800 315.24 157.78
08-12-16 314.52 329.50 311.27 14,105,000 325.28 162.80
08-12-15 314.01 318.49 305.11 13,462,300 310.67 155.49
08-12-12 295.71 316.47 294.00 11,432,700 315.76 158.04
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
Date Open High Low Vol Cls adjCls
08-12-04 276.53 283.49 268.77 9,763,400 274.34 137.31
08-12-03 269.85 281.36 265.34 11,797,700 279.43 139.85
08-12-02 269.73 277.78 262.58 11,667,700 275.11 137.69
08-12-01 286.68 287.38 265.98 11,410,900 265.99 133.13
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
Date Open High Low Vol Cls adjCls
08-11-20 274.89 282.94 259.04 19,539,200 259.56 129.91
08-11-19 295.39 300.19 278.58 15,653,500 280.18 140.23
08-11-18 301.57 303.73 285.35 16,675,500 297.42 148.86
08-11-17 303.00 310.16 297.95 15,072,500 300.12 150.21
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
Date Open High Low Vol Cls adjCls
08-11-07 333.12 341.15 325.33 9,353,200 331.14 165.74
08-11-06 339.97 344.42 325.81 17,132,400 331.22 165.78
08-11-05 362.15 368.88 341.31 13,879,100 342.24 171.29
08-11-04 353.44 372.36 345.50 14,685,100 366.94 183.65
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
Date Open High Low Vol Cls adjCls
08-10-27 334.81 343.00 325.60 12,388,900 329.49 164.91
08-10-24 326.47 350.47 324.74 14,703,200 339.29 169.81
08-10-23 353.65 358.00 337.99 12,944,800 352.32 176.34
08-10-22 356.99 369.69 344.00 13,106,800 355.67 178.01
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
Date Open High Low Vol Cls adjCls
08-10-14 393.53 394.50 357.00 15,554,000 362.71 181.54
08-10-13 355.79 381.95 345.75 17,793,100 381.02 190.70
08-10-10 313.16 341.89 310.30 21,174,400 332.00 166.17
08-10-09 344.52 348.57 321.67 16,133,800 328.98 164.65
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
Date Open High Low Vol Cls adjCls
08-10-01 411.15 416.98 403.10 12,457,100 411.72 206.07
08-09-30 395.98 425.08 392.32 6,166,400 400.52 200.46
08-09-29 419.51 423.51 380.71 21,504,200 381.00 190.69
08-09-26 428.00 437.16 421.03 10,574,400 431.04 215.74
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
Date Open High Low Vol Cls adjCls
08-09-18 422.64 439.18 410.50 17,161,600 439.08 219.76
08-09-17 438.48 439.14 413.44 18,235,500 414.49 207.45
08-09-16 425.96 449.28 425.49 13,967,400 442.93 221.69
08-09-15 424.00 441.97 423.71 13,121,600 433.86 217.15
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
Date Open High Low Vol Cls adjCls
08-09-05 445.49 452.46 440.08 9,059,500 444.25 222.35
08-09-04 460.00 463.24 449.40 9,687,300 450.26 225.36
08-09-03 468.73 474.29 459.58 8,620,500 464.41 232.44
08-09-02 476.77 482.18 461.42 12,210,700 465.25 232.86
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
Date Open High Low Vol Cls adjCls
08-08-22 491.50 494.88 489.48 4,589,800 490.59 245.54
08-08-21 482.92 489.90 479.27 7,021,100 486.53 243.51
08-08-20 494.72 496.69 482.57 7,956,200 485.00 242.74
08-08-19 490.43 498.28 486.63 6,086,900 490.50 245.50
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
Date Open High Low Vol Cls adjCls
08-08-11 492.47 508.88 491.78 8,470,100 500.84 250.67
08-08-08 480.15 495.75 475.69 7,471,100 495.01 247.75
08-08-07 482.00 484.00 476.41 5,542,000 479.12 239.80
08-08-06 478.37 489.77 472.51 6,744,800 486.34 243.41
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
Date Open High Low Vol Cls adjCls
08-07-29 479.30 487.26 478.00 5,599,900 483.11 241.80
08-07-28 492.09 492.09 475.13 6,313,600 477.12 238.80
08-07-25 486.49 493.13 481.50 6,360,600 491.98 246.24
08-07-24 496.70 496.87 475.62 7,074,700 475.62 238.05
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
Date Open High Low Vol Cls adjCls
08-07-16 514.04 536.50 510.60 9,474,900 535.60 268.07
08-07-15 516.28 527.50 501.10 12,129,800 516.09 258.30
08-07-14 539.00 540.06 515.45 8,840,700 521.62 261.07
08-07-11 536.50 539.50 519.43 9,952,800 533.80 267.17
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
Date Open High Low Vol Cls adjCls
08-07-02 536.51 540.38 526.06 8,437,500 527.04 263.78
08-07-01 519.58 536.72 517.00 9,909,800 534.73 267.63
08-06-30 532.47 538.00 523.06 7,523,000 526.42 263.47
08-06-27 527.68 530.00 515.09 10,884,100 528.07 264.30
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
Date Open High Low Vol Cls adjCls
08-06-19 555.35 563.78 550.81 11,354,800 560.20 280.38
08-06-18 564.51 568.99 559.16 6,755,600 562.38 281.47
08-06-17 576.35 578.07 568.38 6,918,800 569.46 285.02
08-06-16 566.50 579.10 566.50 7,078,500 572.81 286.69
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
Date Open High Low Vol Cls adjCls
08-06-06 579.75 580.72 567.00 9,459,500 567.00 283.78
08-06-05 577.08 588.04 576.21 7,825,500 586.30 293.44
08-06-04 565.33 578.00 564.55 6,719,600 572.22 286.40
08-06-03 576.50 580.50 560.61 8,601,900 567.30 283.93
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
Date Open High Low Vol Cls adjCls
08-05-23 546.96 553.00 537.81 8,854,100 544.62 272.58
08-05-22 551.95 554.21 540.25 10,142,400 549.46 275.01
08-05-21 578.52 581.41 547.89 12,923,200 549.99 275.27
08-05-20 574.63 582.48 572.91 6,620,500 578.60 289.59
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
Date Open High Low Vol Cls adjCls
08-05-12 574.75 586.75 568.91 9,718,000 584.94 292.76
08-05-09 579.00 585.00 571.30 8,960,800 573.20 286.89
08-05-08 586.20 589.30 578.91 10,235,500 583.01 291.80
08-05-07 590.27 599.49 576.43 13,212,700 579.00 289.79
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
Date Open High Low Vol Cls adjCls
08-04-29 550.83 563.40 550.01 8,683,300 558.47 279.51
08-04-28 545.88 556.81 539.00 8,009,100 552.12 276.34
08-04-25 549.02 553.00 542.73 8,320,400 544.06 272.30
08-04-24 551.29 554.49 540.02 8,261,900 543.04 271.79
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
Date Open High Low Vol Cls adjCls
08-04-16 444.40 458.28 441.00 15,246,100 455.03 227.74
08-04-15 458.13 459.72 443.72 9,146,000 446.84 223.64
08-04-14 457.16 457.45 450.15 7,677,500 451.66 226.06
08-04-11 464.07 467.26 455.01 8,331,000 457.45 228.95
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
Date Open High Low Vol Cls adjCls
08-04-03 461.73 463.29 448.13 13,543,200 455.12 227.79
08-04-02 469.90 475.74 460.39 11,986,000 465.70 233.08
08-04-01 447.74 466.50 446.87 12,174,000 465.71 233.09
08-03-31 435.64 442.69 432.01 8,883,900 440.47 220.46
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
Date Open High Low Vol Cls adjCls
08-03-20 427.32 435.70 417.50 19,806,900 433.55 216.99
08-03-19 441.11 447.50 431.67 12,345,600 432.00 216.22
08-03-18 428.98 440.84 425.53 14,459,900 439.16 219.80
08-03-17 427.99 433.71 412.11 15,760,600 419.87 210.15
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
Date Open High Low Vol Cls adjCls
08-03-07 428.88 440.00 426.24 16,127,400 433.35 216.89
08-03-06 447.69 453.30 431.18 14,925,200 432.70 216.57
08-03-05 445.25 454.17 444.00 14,858,300 447.70 224.07
08-03-04 450.95 453.36 435.78 27,216,100 444.60 222.52
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
Date Open High Low Vol Cls adjCls
08-02-25 505.95 506.50 485.74 16,728,800 486.44 243.46
08-02-22 502.06 509.00 497.55 11,020,700 507.80 254.15
08-02-21 512.85 513.21 499.50 11,344,200 502.86 251.68
08-02-20 503.51 511.01 498.82 13,311,000 509.00 254.75
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
Date Open High Low Vol Cls adjCls
08-02-11 520.52 523.71 513.40 11,640,300 521.16 260.84
08-02-08 509.41 517.73 508.70 13,644,100 516.69 258.60
08-02-07 496.86 514.19 494.76 15,841,900 504.95 252.73
08-02-06 511.14 511.17 497.93 15,257,500 501.71 251.11
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
Date Open High Low Vol Cls adjCls
08-01-29 560.47 561.33 540.67 12,553,400 550.52 275.54
08-01-28 570.97 572.24 548.60 11,621,700 555.98 278.27
08-01-25 591.81 595.00 566.18 13,918,000 566.40 283.48
08-01-24 558.80 579.69 554.14 18,782,900 574.49 287.53
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
Date Open High Low Vol Cls adjCls
08-01-15 645.90 649.05 635.38 11,125,200 637.65 319.14
08-01-14 651.14 657.40 645.25 8,886,100 653.82 327.24
08-01-11 642.70 649.47 630.11 9,944,000 638.25 319.44
08-01-10 645.01 657.20 640.11 12,655,700 646.73 323.69
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
Date Open High Low Vol Cls adjCls
08-01-02 692.87 697.37 677.73 8,605,100 685.19 342.94
07-12-31 698.57 702.49 690.58 4,747,600 691.48 346.09
07-12-28 704.93 707.95 696.54 5,120,200 702.53 351.62
07-12-27 707.07 716.00 700.74 5,879,100 700.74 350.72
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
Date Open High Low Vol Cls adjCls
07-12-18 674.16 676.71 652.50 14,319,000 673.35 337.01
07-12-17 688.00 695.42 663.67 10,961,000 669.23 334.95
07-12-14 687.51 699.70 687.26 7,339,600 689.96 345.33
07-12-13 696.31 697.62 681.21 10,071,500 694.05 347.37
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
Date Open High Low Vol Cls adjCls
07-12-05 692.73 698.93 687.50 8,410,700 698.51 349.60
07-12-04 678.31 692.00 677.12 8,455,100 684.16 342.42
07-12-03 691.01 695.00 681.14 8,641,500 681.53 341.11
07-11-30 711.00 711.06 682.11 15,775,200 693.00 346.85
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
Date Open High Low Vol Cls adjCls
07-11-21 643.77 669.97 642.08 14,012,900 660.52 330.59
07-11-20 636.48 659.10 632.87 19,661,500 648.54 324.59
07-11-19 629.59 636.77 618.50 11,043,700 625.85 313.24
07-11-16 633.94 635.49 616.02 18,067,500 633.63 317.13
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
Date Open High Low Vol Cls adjCls
07-11-08 734.60 734.89 677.18 32,991,300 693.84 347.27
07-11-07 741.13 747.24 723.14 16,530,400 732.94 366.84
07-11-06 737.56 741.79 725.00 16,855,700 741.79 371.27
07-11-05 706.99 730.23 706.07 17,749,600 725.65 363.19
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
Date Open High Low Vol Cls adjCls
07-10-26 674.03 676.54 668.06 6,701,000 674.60 337.64
07-10-25 678.68 678.97 663.55 11,579,400 668.51 334.59
07-10-24 672.71 677.47 659.56 14,793,500 675.82 338.25
07-10-23 661.25 677.60 660.00 13,573,800 675.77 338.22
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
Date Open High Low Vol Cls adjCls
07-10-15 638.47 639.86 615.55 13,873,700 620.11 310.37
07-10-12 623.98 638.40 618.24 13,633,700 637.39 319.01
07-10-11 633.64 641.41 609.00 23,574,400 622.00 311.31
07-10-10 621.36 625.68 616.80 10,760,400 625.39 313.01
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
Date Open High Low Vol Cls adjCls
07-10-02 583.38 596.81 580.01 14,120,800 584.39 292.49
07-10-01 569.97 584.35 569.61 9,413,100 582.55 291.57
07-09-28 567.00 569.55 564.12 5,273,700 567.27 283.92
07-09-27 571.73 571.74 565.78 4,108,400 567.50 284.03
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
Date Open High Low Vol Cls adjCls
07-09-19 539.27 549.45 538.86 11,042,700 546.85 273.70
07-09-18 526.52 537.25 524.27 8,422,900 535.27 267.90
07-09-17 526.53 529.28 524.07 4,390,600 525.30 262.91
07-09-14 523.20 530.27 522.22 5,524,200 528.75 264.64
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
Date Open High Low Vol Cls adjCls
07-09-06 529.36 529.83 518.24 7,244,500 523.52 262.02
07-09-05 523.40 529.48 522.25 6,619,100 527.80 264.16
07-09-04 515.02 528.00 514.62 7,380,000 525.15 262.84
07-08-31 513.10 516.50 511.47 5,949,200 515.25 257.88
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
Date Open High Low Vol Cls adjCls
07-08-23 516.00 516.13 507.00 6,147,200 512.19 256.35
07-08-22 509.96 516.25 509.25 6,498,800 512.75 256.63
07-08-21 498.94 508.16 497.77 7,213,900 506.61 253.56
07-08-20 502.46 502.56 496.00 5,389,200 497.92 249.21
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
Date Open High Low Vol Cls adjCls
07-08-10 510.18 518.72 505.63 11,738,600 515.75 258.13
07-08-09 520.80 526.82 514.63 9,683,300 514.73 257.62
07-08-08 519.34 525.78 517.09 8,129,400 525.78 263.15
07-08-07 509.75 519.88 509.04 8,520,000 516.02 258.27
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
Date Open High Low Vol Cls adjCls
07-07-30 512.92 519.34 510.50 7,918,600 516.11 258.31
07-07-27 508.53 516.62 505.50 11,007,100 511.89 256.20
07-07-26 508.74 512.59 498.88 13,753,000 508.00 254.25
07-07-25 516.98 517.02 505.56 11,078,900 509.76 255.14
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
Date Open High Low Vol Cls adjCls
07-07-17 555.04 557.73 552.38 8,648,500 555.00 277.78
07-07-16 550.30 558.58 549.31 13,185,800 552.99 276.77
07-07-13 547.91 552.67 547.25 10,463,700 552.16 276.36
07-07-12 545.86 547.32 540.22 6,876,300 545.33 272.94
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
Date Open High Low Vol Cls adjCls
07-07-03 531.06 534.40 527.50 3,739,800 534.34 267.44
07-07-02 525.49 531.85 524.20 6,968,200 530.38 265.46
07-06-29 526.02 527.40 519.46 7,753,400 522.70 261.61
07-06-28 524.88 529.50 523.80 8,328,400 525.01 262.77
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
Date Open High Low Vol Cls adjCls
07-06-20 516.96 518.75 509.06 8,667,700 509.97 255.24
07-06-19 514.01 517.25 511.54 8,701,800 514.31 257.41
07-06-18 506.18 516.00 504.24 9,662,100 515.20 257.86
07-06-15 508.19 509.00 501.23 12,335,800 505.89 253.20
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
Date Open High Low Vol Cls adjCls
07-06-07 519.75 526.50 512.51 21,239,700 515.06 257.79
07-06-06 516.75 520.78 515.26 15,757,600 518.25 259.38
07-06-05 509.75 519.00 506.61 20,873,300 518.84 259.68
07-06-04 497.91 510.51 497.59 14,187,700 507.07 253.79
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
Date Open High Low Vol Cls adjCls
07-05-24 475.15 479.20 471.50 8,338,800 474.33 237.40
07-05-23 480.82 483.41 473.75 10,110,200 473.97 237.22
07-05-22 473.00 479.01 473.00 7,670,300 475.86 238.17
07-05-21 469.53 479.20 466.72 12,306,200 470.60 235.54
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
Date Open High Low Vol Cls adjCls
07-05-11 461.83 467.00 461.00 5,882,300 466.74 233.60
07-05-10 467.04 469.49 461.02 7,365,200 461.47 230.97
07-05-09 466.15 471.73 463.88 7,772,000 469.25 234.86
07-05-08 466.13 468.17 464.73 5,804,300 466.81 233.64
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
Date Open High Low Vol Cls adjCls
07-04-30 479.15 481.35 471.38 7,275,100 471.38 235.93
07-04-27 480.07 482.40 478.33 5,845,500 479.01 239.74
07-04-26 478.10 484.45 477.11 8,241,500 481.18 240.83
07-04-25 480.00 481.37 476.11 7,925,600 477.99 239.23
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
Date Open High Low Vol Cls adjCls
07-04-17 473.80 476.39 471.60 6,413,700 472.80 236.64
07-04-16 468.46 476.99 468.15 10,145,600 474.27 237.37
07-04-13 468.45 468.77 463.36 5,584,000 466.29 233.38
07-04-12 464.00 468.00 462.24 5,410,300 467.39 233.93
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
Date Open High Low Vol Cls adjCls
07-04-03 464.05 474.25 464.00 12,990,500 472.60 236.54
07-04-02 457.76 458.53 452.12 6,890,100 458.53 229.49
07-03-30 462.10 463.40 456.14 6,753,600 458.16 229.31
07-03-29 464.55 466.00 455.00 7,969,000 460.92 230.69
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
Date Open High Low Vol Cls adjCls
07-03-21 445.30 456.57 445.21 11,585,000 456.55 228.50
07-03-20 445.79 447.60 443.60 6,836,100 445.28 222.86
07-03-19 443.25 448.50 440.63 10,385,000 447.23 223.84
07-03-16 445.65 446.70 439.89 11,306,800 440.85 220.65
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
Date Open High Low Vol Cls adjCls
07-03-08 459.22 465.50 454.10 10,714,800 454.72 227.59
07-03-07 462.69 463.14 454.29 13,055,100 455.64 228.05
07-03-06 447.47 459.00 447.38 15,052,300 457.55 229.00
07-03-05 437.02 445.50 437.00 12,697,400 440.95 220.70
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
Date Open High Low Vol Cls adjCls
07-02-23 475.75 476.95 467.80 7,757,400 470.62 235.55
07-02-22 478.69 484.24 474.39 11,476,300 475.85 238.16
07-02-21 469.84 478.68 467.74 11,269,900 475.86 238.17
07-02-20 468.47 472.75 464.71 8,127,000 472.10 236.29
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
Date Open High Low Vol Cls adjCls
07-02-09 471.65 472.68 461.50 9,707,400 461.89 231.18
07-02-08 468.05 473.75 465.15 8,145,200 471.03 235.75
07-02-07 473.82 474.35 468.78 8,231,300 470.01 235.24
07-02-06 468.10 473.30 467.26 10,633,100 471.48 235.98
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
Date Open High Low Vol Cls adjCls
07-01-29 498.00 498.75 490.50 9,541,800 492.47 246.48
07-01-26 490.93 497.90 487.03 10,982,000 495.84 248.17
07-01-25 501.00 504.50 485.66 12,724,200 488.09 244.29
07-01-24 484.45 499.54 483.29 12,106,400 499.07 249.78
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
Date Open High Low Vol Cls adjCls
07-01-16 507.55 513.00 503.30 15,122,600 504.28 252.39
07-01-12 501.99 505.00 500.00 8,938,400 505.00 252.75
07-01-11 497.20 501.75 496.18 14,401,900 499.72 250.11
07-01-10 484.43 493.55 482.04 11,925,000 489.46 244.97
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
Date Open High Low Vol Cls adjCls
06-12-29 462.10 464.47 459.86 5,113,200 460.48 230.47
06-12-28 467.12 468.58 462.25 6,226,100 462.56 231.51
06-12-27 460.00 468.08 459.10 8,454,500 468.03 234.25
06-12-26 456.52 459.47 454.59 4,144,400 457.53 228.99
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
Date Open High Low Vol Cls adjCls
06-12-15 482.64 484.11 479.84 10,371,200 480.30 240.39
06-12-14 480.25 483.75 477.26 9,488,300 482.12 241.30
06-12-13 484.69 485.50 477.02 9,314,800 478.99 239.73
06-12-12 483.85 486.36 480.28 8,353,600 481.78 241.13
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
Date Open High Low Vol Cls adjCls
06-12-04 483.00 487.43 479.35 9,790,000 484.85 242.67
06-12-01 485.98 488.39 478.50 11,251,500 480.80 240.64
06-11-30 484.19 490.40 481.55 11,143,800 484.81 242.65
06-11-29 494.24 494.74 482.25 12,617,900 484.65 242.57
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
Date Open High Low Vol Cls adjCls
06-11-20 498.40 498.40 492.65 10,238,700 495.05 247.77
06-11-17 493.25 499.66 493.00 11,010,900 498.79 249.64
06-11-16 495.00 497.68 492.56 10,175,000 495.90 248.20
06-11-15 493.43 499.85 491.93 16,724,600 491.93 246.21
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
Date Open High Low Vol Cls adjCls
06-11-07 476.95 479.02 471.77 9,784,400 472.57 236.52
06-11-06 473.77 479.66 472.33 9,973,000 476.95 238.71
06-11-03 472.23 473.75 465.06 9,805,500 471.80 236.14
06-11-02 467.50 473.73 466.38 10,462,900 469.91 235.19
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
Date Open High Low Vol Cls adjCls
06-10-25 477.49 488.50 475.11 18,356,600 486.60 243.54
06-10-24 476.28 477.86 471.41 17,303,000 473.31 236.89
06-10-23 462.28 484.64 460.37 30,178,700 480.78 240.63
06-10-20 458.99 460.10 453.59 23,272,500 459.67 230.07
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
Date Open High Low Vol Cls adjCls
06-10-12 428.56 429.68 424.00 9,678,300 427.44 213.93
06-10-11 425.02 429.91 423.76 11,259,500 426.50 213.46
06-10-10 431.56 437.85 422.39 19,557,600 426.65 213.54
06-10-09 424.80 431.95 423.42 15,151,400 429.00 214.71
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
Date Open High Low Vol Cls adjCls
06-09-29 405.13 405.62 401.41 6,615,100 401.90 201.15
06-09-28 404.08 406.98 400.54 10,204,500 403.58 201.99
06-09-27 406.30 411.22 402.37 11,741,600 402.92 201.66
06-09-26 405.50 407.68 401.77 10,568,200 406.87 203.64
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
Date Open High Low Vol Cls adjCls
06-09-18 410.00 418.69 409.47 14,199,100 414.69 207.55
06-09-15 407.48 410.05 406.74 15,660,700 409.88 205.15
06-09-14 404.30 406.28 401.93 10,721,400 403.98 202.19
06-09-13 395.15 406.76 395.10 19,516,800 406.57 203.49
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
Date Open High Low Vol Cls adjCls
06-09-05 379.87 385.40 377.44 8,140,400 384.36 192.37
06-09-01 380.99 381.28 377.19 5,340,400 378.60 189.49
06-08-31 381.49 382.15 378.20 5,913,800 378.53 189.45
06-08-30 379.21 384.65 378.51 8,080,700 380.75 190.57
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
Date Open High Low Vol Cls adjCls
06-08-22 377.73 379.26 374.84 8,319,800 378.29 189.33
06-08-21 378.10 379.00 375.22 8,038,500 377.30 188.84
06-08-18 386.31 387.09 380.75 9,894,400 383.36 191.87
06-08-17 386.39 390.00 383.92 10,150,200 385.80 193.09
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
Date Open High Low Vol Cls adjCls
06-08-09 382.80 384.68 376.36 8,613,300 376.94 188.66
06-08-08 382.82 384.50 379.09 11,474,900 381.00 190.69
06-08-07 371.50 379.73 371.15 7,885,900 377.95 189.16
06-08-04 379.56 380.68 371.75 10,180,200 373.85 187.11
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
Date Open High Low Vol Cls adjCls
06-07-27 387.37 387.49 377.95 11,270,900 382.40 191.39
06-07-26 388.20 391.91 383.00 11,052,700 385.50 192.94
06-07-25 385.02 391.31 383.80 11,510,600 389.36 194.87
06-07-24 392.82 393.89 381.21 16,156,000 390.90 195.65
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
Date Open High Low Vol Cls adjCls
06-07-14 410.33 411.49 398.61 15,089,000 403.50 201.95
06-07-13 414.00 418.34 406.83 13,835,100 408.83 204.62
06-07-12 422.09 422.74 416.73 9,803,500 417.25 208.83
06-07-11 418.51 425.05 413.03 11,930,600 424.56 212.49
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
Date Open High Low Vol Cls adjCls
06-06-30 415.60 419.33 412.33 12,503,400 419.33 209.87
06-06-29 407.99 418.20 405.82 13,303,000 417.81 209.11
06-06-28 404.01 406.48 401.13 7,413,500 406.11 203.26
06-06-27 405.71 408.00 401.01 8,205,900 402.32 201.36
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
Date Open High Low Vol Cls adjCls
06-06-19 390.85 394.80 386.98 15,250,900 388.14 194.26
06-06-16 389.10 390.93 388.00 10,598,500 390.70 195.55
06-06-15 386.62 392.25 383.00 13,557,800 391.00 195.70
06-06-14 389.83 391.10 378.52 15,528,400 384.39 192.39
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
Date Open High Low Vol Cls adjCls
06-06-06 376.58 390.00 376.30 20,499,000 389.99 195.19
06-06-05 376.18 381.45 374.15 11,105,800 374.44 187.41
06-06-02 386.84 387.08 377.45 12,760,000 379.44 189.91
06-06-01 373.54 382.99 371.60 12,543,400 382.62 191.50
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
Date Open High Low Vol Cls adjCls
06-05-23 374.21 383.88 373.56 17,948,000 375.58 187.98
06-05-22 367.85 373.03 365.25 17,191,500 370.95 185.66
06-05-19 373.28 374.50 360.57 22,773,600 370.02 185.20
06-05-18 378.78 381.81 370.71 11,658,300 370.99 185.68
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
Date Open High Low Vol Cls adjCls
06-05-10 408.31 411.71 401.86 12,362,000 402.98 201.69
06-05-09 395.70 409.00 393.75 18,262,900 408.80 204.60
06-05-08 395.11 397.12 390.05 10,226,900 394.78 197.59
06-05-05 397.60 400.68 391.78 12,117,800 394.30 197.35
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
Date Open High Low Vol Cls adjCls
06-04-27 422.91 426.91 419.39 16,659,100 420.03 210.23
06-04-26 427.74 430.04 423.53 14,541,000 425.97 213.20
06-04-25 439.63 441.04 426.00 19,118,800 427.16 213.79
06-04-24 439.40 444.70 436.52 17,655,100 440.50 220.47
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
Date Open High Low Vol Cls adjCls
06-04-13 408.63 409.76 400.50 13,092,600 402.16 201.28
06-04-12 409.00 411.33 405.19 12,021,900 408.95 204.68
06-04-11 416.42 419.10 406.22 22,192,100 409.66 205.04
06-04-10 407.08 417.17 405.25 18,621,500 416.38 208.40
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
Date Open High Low Vol Cls adjCls
06-03-31 388.74 391.87 384.03 72,969,700 390.00 195.20
06-03-30 389.19 393.50 383.61 29,393,900 388.44 194.41
06-03-29 379.94 399.00 379.51 38,016,900 394.98 197.69
06-03-28 371.71 377.86 371.17 17,873,700 377.20 188.79
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
Date Open High Low Vol Cls adjCls
06-03-20 342.34 350.09 341.54 20,794,300 348.19 174.27
06-03-17 338.80 341.78 334.93 17,086,200 339.79 170.07
06-03-16 348.61 348.75 337.90 20,013,300 338.77 169.55
06-03-15 350.77 352.30 340.53 25,512,000 344.50 172.42
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
Date Open High Low Vol Cls adjCls
06-03-07 365.02 368.45 358.15 20,736,800 364.45 182.41
06-03-06 380.91 383.40 367.14 17,861,500 368.10 184.23
06-03-03 384.30 387.24 375.76 23,900,000 378.18 189.28
06-03-02 364.28 381.10 362.20 36,623,900 376.45 188.41
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
Date Open High Low Vol Cls adjCls
06-02-22 367.15 368.95 363.86 12,939,400 365.49 182.93
06-02-21 366.44 373.54 365.11 17,354,600 366.59 183.48
06-02-17 369.86 372.14 363.62 28,611,700 368.75 184.56
06-02-16 345.67 367.00 344.49 42,588,300 366.46 183.41
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
Date Open High Low Vol Cls adjCls
06-02-08 368.48 370.69 354.67 41,566,500 369.08 184.72
06-02-07 382.99 383.70 363.35 33,227,100 367.92 184.14
06-02-06 385.31 389.90 379.56 17,862,900 385.10 192.74
06-02-03 393.62 393.90 372.57 36,527,000 381.55 190.97
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
Date Open High Low Vol Cls adjCls
06-01-26 439.54 439.99 423.56 25,826,300 434.27 217.35
06-01-25 451.26 454.23 429.22 37,442,100 433.00 216.72
06-01-24 436.03 444.95 434.48 30,898,200 443.03 221.74
06-01-23 407.38 428.39 405.73 45,437,300 427.50 213.96
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
Date Open High Low Vol Cls adjCls
06-01-12 473.72 474.99 461.50 20,230,300 463.63 232.05
06-01-11 471.27 475.11 469.18 17,996,700 471.63 236.05
06-01-10 464.42 470.25 462.04 18,176,000 469.76 235.12
06-01-09 466.41 473.40 460.94 25,558,200 466.90 233.68
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
Date Open High Low Vol Cls adjCls
05-12-29 427.98 428.73 419.17 13,877,700 420.15 210.29
05-12-28 424.34 427.78 421.26 14,221,500 426.69 213.56
05-12-27 431.86 431.86 422.76 13,392,100 424.64 212.53
05-12-23 432.15 432.50 428.78 9,181,000 430.93 215.68
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
Date Open High Low Vol Cls adjCls
05-12-15 419.11 423.14 416.50 12,079,500 422.55 211.49
05-12-14 417.04 419.73 415.49 13,247,500 418.96 209.69
05-12-13 412.50 418.00 411.64 16,311,200 417.49 208.95
05-12-12 414.63 415.21 409.95 13,886,200 412.61 206.51
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
Date Open High Low Vol Cls adjCls
05-12-02 416.94 419.53 413.86 15,071,900 417.70 209.06
05-12-01 409.20 415.44 408.29 19,470,300 414.09 207.25
05-11-30 404.26 408.45 395.56 31,162,000 404.91 202.66
05-11-29 424.46 426.40 402.14 42,948,600 403.54 201.97
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
Date Open High Low Vol Cls adjCls
05-11-18 403.49 404.50 399.85 14,037,100 400.21 200.31
05-11-17 401.80 403.81 399.53 18,405,900 403.45 201.93
05-11-16 396.20 398.85 394.11 17,373,000 398.15 199.27
05-11-15 394.38 397.00 390.95 17,232,500 392.80 196.60
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
Date Open High Low Vol Cls adjCls
05-11-07 395.10 397.47 392.15 19,163,800 395.03 197.71
05-11-04 389.98 391.79 385.45 17,632,100 390.43 195.41
05-11-03 382.41 386.58 381.38 14,881,900 385.95 193.17
05-11-02 381.70 385.00 377.17 21,109,600 379.68 190.03
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
Date Open High Low Vol Cls adjCls
05-10-25 345.78 347.40 342.86 13,742,800 346.91 173.63
05-10-24 343.37 349.30 342.19 18,844,500 348.65 174.50
05-10-21 345.80 346.43 333.00 45,739,000 339.90 170.12
05-10-20 309.99 311.13 301.21 27,795,500 303.20 151.75
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
Date Open High Low Vol Cls adjCls
05-10-12 305.20 307.19 299.00 18,593,700 300.97 150.64
05-10-11 310.61 312.65 304.86 17,068,100 306.10 153.20
05-10-10 313.31 314.82 309.15 11,133,200 310.65 155.48
05-10-07 314.79 316.67 310.54 13,527,000 312.99 156.65
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
Date Open High Low Vol Cls adjCls
05-09-29 306.68 310.72 306.08 11,216,300 309.62 154.96
05-09-28 314.22 315.10 305.60 15,978,800 306.00 153.15
05-09-27 314.95 318.41 313.38 13,732,400 313.94 157.13
05-09-26 319.50 320.95 312.56 19,769,000 314.28 157.30
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
Date Open High Low Vol Cls adjCls
05-09-16 304.02 304.50 299.87 15,144,400 300.20 150.25
05-09-15 299.52 306.75 297.91 30,901,400 302.62 151.46
05-09-14 308.73 313.28 300.30 22,529,000 303.00 151.65
05-09-13 309.00 315.53 306.17 20,579,200 311.68 156.00
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
Date Open High Low Vol Cls adjCls
05-09-02 286.51 289.99 286.44 6,862,100 288.45 144.37
05-09-01 285.91 287.50 285.00 5,478,700 286.25 143.27
05-08-31 288.23 288.50 284.36 10,057,900 286.00 143.14
05-08-30 287.39 289.51 285.88 9,574,400 287.27 143.78
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
Date Open High Low Vol Cls adjCls
05-08-22 281.24 281.47 273.35 13,612,300 274.01 137.14
05-08-19 280.99 281.45 279.62 11,074,700 280.00 140.14
05-08-18 275.91 280.50 275.00 23,721,800 279.99 140.14
05-08-17 285.51 286.57 284.00 7,758,800 285.10 142.69
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
Date Open High Low Vol Cls adjCls
05-08-09 291.96 292.68 288.51 11,547,000 291.57 145.93
05-08-08 293.60 295.65 290.49 8,954,600 291.25 145.77
05-08-05 297.50 298.51 291.31 11,867,500 292.35 146.32
05-08-04 295.55 299.00 295.25 10,462,500 297.73 149.01
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
Date Open High Low Vol Cls adjCls
05-07-27 297.74 298.23 292.40 14,421,300 296.93 148.61
05-07-26 295.01 298.00 292.09 19,614,100 296.09 148.19
05-07-25 302.39 303.29 294.96 19,298,200 295.85 148.07
05-07-22 306.37 309.25 296.33 46,726,800 302.40 151.35
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
Date Open High Low Vol Cls adjCls
05-07-14 305.34 306.75 300.07 21,314,000 300.89 150.60
05-07-13 292.51 299.24 292.10 22,852,900 298.86 149.58
05-07-12 293.39 294.40 290.93 11,718,000 291.78 146.04
05-07-11 296.40 296.60 291.02 16,763,800 293.35 146.82
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
Date Open High Low Vol Cls adjCls
05-06-30 294.34 298.93 291.04 30,158,600 294.15 147.22
05-06-29 302.50 304.38 292.15 36,560,800 292.72 146.51
05-06-28 306.28 309.25 302.00 38,034,900 302.00 151.15
05-06-27 298.90 304.47 293.86 35,570,100 304.10 152.20
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
Date Open High Low Vol Cls adjCls
05-06-17 279.00 280.30 275.90 20,847,900 280.30 140.29
05-06-16 274.26 278.30 273.07 24,899,800 277.44 138.86
05-06-15 275.00 277.30 267.43 41,724,400 274.80 137.54
05-06-14 278.59 281.24 277.75 20,163,600 278.35 139.31
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
Date Open High Low Vol Cls adjCls
05-06-06 282.39 293.75 281.83 45,006,700 290.94 145.62
05-06-03 286.79 289.30 277.41 37,527,000 280.26 140.27
05-06-02 288.73 289.78 284.60 35,912,200 287.90 144.09
05-06-01 283.20 292.89 282.02 70,313,000 288.00 144.14
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
Date Open High Low Vol Cls adjCls
05-05-23 243.16 258.10 242.71 42,733,800 255.45 127.85
05-05-20 241.21 241.67 239.65 16,310,600 241.61 120.93
05-05-19 240.34 241.17 238.27 19,413,500 239.18 119.71
05-05-18 233.61 239.97 233.52 24,599,300 239.16 119.70
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
Date Open High Low Vol Cls adjCls
05-05-10 225.47 227.80 224.72 12,678,900 227.80 114.01
05-05-09 228.00 228.50 225.43 11,062,500 226.02 113.12
05-05-06 228.40 229.25 226.47 13,514,200 228.02 114.12
05-05-05 228.62 228.62 225.88 15,004,100 226.98 113.60
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
Date Open High Low Vol Cls adjCls
05-04-27 217.99 220.85 216.74 20,509,000 219.78 110.00
05-04-26 220.22 222.00 218.29 34,509,400 218.75 109.48
05-04-25 217.82 224.74 217.52 39,640,300 223.53 111.88
05-04-22 222.90 224.00 214.26 66,343,700 215.81 108.01
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
Date Open High Low Vol Cls adjCls
05-04-14 193.27 194.36 190.10 12,293,000 191.45 95.82
05-04-13 193.47 194.32 189.73 13,098,400 192.93 96.56
05-04-12 193.00 194.42 189.41 14,624,500 193.96 97.08
05-04-11 193.09 194.80 192.32 10,810,100 193.23 96.71
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
Date Open High Low Vol Cls adjCls
05-04-01 181.76 182.95 179.99 12,351,600 180.04 90.11
05-03-31 177.95 181.39 177.64 13,523,600 180.51 90.35
05-03-30 180.64 181.45 179.60 12,459,700 180.45 90.32
05-03-29 181.05 183.28 178.07 12,933,000 179.57 89.87
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
Date Open High Low Vol Cls adjCls
05-03-18 178.81 180.40 178.31 14,165,800 180.04 90.11
05-03-17 177.13 179.64 175.80 16,504,600 179.29 89.73
05-03-16 176.70 178.61 175.01 14,198,300 175.60 87.89
05-03-15 175.30 180.00 174.21 20,823,300 178.61 89.39
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
Date Open High Low Vol Cls adjCls
05-03-07 187.78 189.60 187.03 17,317,400 188.81 94.50
05-03-04 186.70 187.25 185.07 13,534,600 185.90 93.04
05-03-03 186.13 187.75 184.31 15,201,900 187.01 93.60
05-03-02 185.95 187.67 184.36 14,556,400 185.18 92.68
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
Date Open High Low Vol Cls adjCls
05-02-22 196.50 198.90 190.39 26,940,400 191.37 95.78
05-02-18 198.51 198.84 196.66 16,954,800 197.95 99.07
05-02-17 197.83 199.75 196.81 20,807,900 197.90 99.05
05-02-16 194.70 199.33 194.30 33,031,500 198.41 99.30
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
Date Open High Low Vol Cls adjCls
05-02-08 196.96 200.02 194.53 22,937,000 198.64 99.42
05-02-07 205.26 206.40 195.51 25,894,800 196.03 98.11
05-02-04 206.47 207.75 202.60 29,608,900 204.36 102.28
05-02-03 205.99 213.37 205.81 25,950,200 210.86 105.54
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
Date Open High Low Vol Cls adjCls
05-01-26 179.27 189.41 179.15 24,591,100 189.24 94.71
05-01-25 181.94 182.24 176.29 21,297,000 177.12 88.65
05-01-24 188.69 189.33 180.32 28,017,300 180.72 90.45
05-01-21 194.54 195.36 188.12 18,498,200 188.28 94.23
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
Date Open High Low Vol Cls adjCls
05-01-12 194.33 195.93 190.50 16,339,200 195.38 97.79
05-01-11 195.62 197.71 193.18 13,903,400 193.54 96.87
05-01-10 194.50 198.10 191.83 15,064,100 195.06 97.63
05-01-07 190.64 194.25 188.78 19,306,400 193.85 97.02
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
Date Open High Low Vol Cls adjCls
04-12-30 192.97 198.23 191.85 11,796,700 197.60 98.90
04-12-29 191.78 193.52 191.78 5,350,800 192.90 96.55
04-12-28 192.11 193.55 191.01 8,283,300 192.76 96.48
04-12-27 189.15 193.30 189.10 12,195,900 191.91 96.05
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
Date Open High Low Vol Cls adjCls
04-12-16 176.95 180.49 175.95 17,128,400 176.47 88.32
04-12-15 177.99 180.69 176.66 22,919,000 179.78 89.98
04-12-14 171.00 178.82 169.60 22,154,600 178.69 89.43
04-12-13 172.17 173.18 169.45 9,627,500 170.45 85.31
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
Date Open High Low Vol Cls adjCls
04-12-03 179.95 181.06 177.60 11,726,600 180.40 90.29
04-12-02 179.90 181.51 178.55 12,509,200 179.40 89.79
04-12-01 181.95 182.50 179.55 15,712,400 179.96 90.07
04-11-30 180.71 183.00 180.25 15,384,600 181.98 91.08
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
Date Open High Low Vol Cls adjCls
04-11-19 169.10 169.98 166.52 17,521,000 169.40 84.78
04-11-18 170.29 174.42 165.73 33,225,900 167.54 83.85
04-11-17 169.02 177.50 169.00 36,229,500 172.50 86.34
04-11-16 177.50 179.47 170.83 41,792,900 172.54 86.36
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
Date Open High Low Vol Cls adjCls
04-11-08 170.93 175.44 169.40 22,361,200 172.55 86.36
04-11-05 181.98 182.30 168.55 39,626,500 169.35 84.76
04-11-04 188.44 190.40 183.35 28,790,300 184.70 92.44
04-11-03 198.18 201.60 190.75 27,749,600 191.67 95.93
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
Date Open High Low Vol Cls adjCls
04-10-26 186.34 192.64 180.00 44,569,500 181.80 90.99
04-10-25 176.40 194.43 172.55 65,462,800 187.40 93.79
04-10-22 170.54 180.17 164.08 73,710,000 172.43 86.30
04-10-21 144.40 150.13 141.62 29,149,800 149.38 74.76
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
Date Open High Low Vol Cls adjCls
04-10-13 143.32 143.55 140.08 19,766,200 140.90 70.52
04-10-12 134.44 137.61 133.40 11,665,500 137.40 68.77
04-10-11 137.00 138.86 133.85 10,472,100 135.26 67.70
04-10-08 138.72 139.68 137.02 11,069,500 137.73 68.93
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
Date Open High Low Vol Cls adjCls
04-09-30 129.90 132.30 129.00 13,758,000 129.60 64.86
04-09-29 126.70 135.02 126.23 30,516,400 131.08 65.61
04-09-28 121.30 127.40 120.21 16,929,000 126.86 63.49
04-09-27 119.56 120.88 117.80 7,066,100 118.26 59.19
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
Date Open High Low Vol Cls adjCls
04-09-17 114.42 117.49 113.55 9,472,500 117.49 58.80
04-09-16 112.34 115.80 111.65 9,266,300 113.97 57.04
04-09-15 110.56 114.23 110.20 10,713,000 112.00 56.06
04-09-14 107.45 112.00 106.79 10,828,900 111.49 55.80
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
Date Open High Low Vol Cls adjCls
04-09-03 100.95 101.74 99.32 5,152,400 100.01 50.06
04-09-02 99.19 102.37 98.94 15,118,600 101.51 50.81
04-09-01 102.70 102.97 99.67 9,138,200 100.25 50.18
04-08-31 102.30 103.71 102.16 4,917,800 102.37 51.24
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
Date Open High Low Vol Cls adjCls
04-08-23 110.75 113.48 109.05 18,256,100 109.40 54.75
04-08-20 101.01 109.08 100.50 22,834,300 108.31 54.21
04-08-19 100.00 104.06 95.96 44,659,000 100.34 50.22