Alphabet Inc. (GOOGL)

739.80
+5.34 (+0.73%)
Exchange
NMS
Day Range
732.60 - 739.60
52 Week Range
538.85 - 810.35
Open
735.00
Avg. Vol
1,947,240
Market Cap
506.93B
Short ratio
1.46
PE ratio
30.05
PEG Ratio
1.35
Earnings Share
24.58

Alphabet Inc. (GOOGL) Historicals

Date Open High Low Vol Cls adjCls
16-05-24 706.86 720.97 706.86 1,920,400 720.09 720.09
16-05-23 706.53 711.48 704.18 1,320,900 704.24 704.24
16-05-20 701.62 714.58 700.52 1,816,000 709.74 709.74
16-05-19 702.36 706.00 696.80 1,656,300 700.32 700.32
16-05-18 703.67 711.60 700.63 1,763,400 706.63 706.63
16-05-17 715.99 721.52 704.11 1,999,500 706.23 706.23
16-05-16 709.13 718.48 705.65 1,316,200 716.49 716.49
16-05-13 711.93 716.66 709.26 1,307,300 710.83 710.83
16-05-12 717.06 719.25 709.00 1,360,700 713.31 713.31
Date Open High Low Vol Cls adjCls
16-05-11 723.41 724.48 712.80 1,686,800 715.29 715.29
16-05-10 716.75 723.50 715.72 1,563,100 723.18 723.18
16-05-09 712.00 718.71 710.00 1,508,400 712.90 712.90
16-05-06 698.38 711.86 698.11 1,826,100 711.12 711.12
16-05-05 697.70 702.32 695.72 1,677,400 701.43 701.43
16-05-04 690.49 699.75 689.01 1,688,600 695.70 695.70
16-05-03 696.87 697.84 692.00 1,531,000 692.36 692.36
16-05-02 697.63 700.64 691.00 1,644,100 698.21 698.21
16-04-29 690.70 697.62 689.00 2,484,300 693.01 693.01
Date Open High Low Vol Cls adjCls
16-04-28 708.26 714.17 689.55 2,851,100 691.02 691.02
16-04-27 707.29 708.98 692.36 3,086,700 705.84 705.84
16-04-26 725.42 725.77 703.03 2,727,200 708.14 708.14
16-04-25 716.10 723.93 715.59 1,955,600 723.15 723.15
16-04-22 726.30 736.12 713.61 5,939,200 718.77 718.77
16-04-21 755.38 760.45 749.55 2,742,500 759.14 759.14
16-04-20 758.00 758.13 750.01 1,525,600 752.67 752.67
16-04-19 769.51 769.90 749.33 2,027,600 753.93 753.93
16-04-18 760.46 768.05 757.30 1,556,000 766.61 766.61
Date Open High Low Vol Cls adjCls
16-04-15 753.98 761.00 752.69 1,800,400 759.00 759.00
16-04-14 754.01 757.31 752.71 1,131,000 753.20 753.20
16-04-13 749.16 754.38 744.26 1,707,100 751.72 751.72
16-04-12 738.00 743.83 731.01 1,349,700 743.09 743.09
16-04-11 743.02 745.00 736.05 1,211,800 736.10 736.10
16-04-08 743.97 745.45 735.55 1,285,800 739.15 739.15
16-04-07 745.37 747.00 736.28 1,429,500 740.28 740.28
16-04-06 735.77 746.24 735.56 1,050,200 745.69 745.69
16-04-05 738.00 742.80 735.37 1,129,800 737.80 737.80
Date Open High Low Vol Cls adjCls
16-04-04 750.06 752.80 742.43 1,134,200 745.29 745.29
16-04-01 738.60 750.34 737.00 1,574,900 749.91 749.91
16-03-31 749.25 750.85 740.94 1,712,400 744.95 744.95
16-03-30 750.10 757.88 748.74 1,781,000 750.53 750.53
16-03-29 734.59 747.25 728.76 1,902,100 744.77 744.77
16-03-28 736.79 738.99 732.50 1,299,800 733.53 733.53
16-03-24 732.01 737.75 731.00 1,564,800 735.30 735.30
16-03-23 742.36 745.72 736.15 1,421,900 738.06 738.06
16-03-22 737.46 745.00 737.46 1,264,400 740.75 740.75
Date Open High Low Vol Cls adjCls
16-03-21 736.50 742.50 733.52 1,831,800 742.09 742.09
16-03-18 741.86 742.00 731.83 2,796,400 737.60 737.60
16-03-17 736.45 743.07 736.00 1,856,800 737.78 737.78
16-03-16 726.37 737.47 724.51 1,572,300 736.09 736.09
16-03-15 726.92 732.29 724.77 1,720,100 728.33 728.33
16-03-14 726.81 735.50 725.15 1,716,900 730.49 730.49
16-03-11 720.00 726.92 717.13 1,963,900 726.82 726.82
16-03-10 708.12 716.44 703.36 2,829,400 712.82 712.82
16-03-09 698.47 705.68 694.00 1,418,700 705.24 705.24
Date Open High Low Vol Cls adjCls
16-03-08 688.59 703.79 685.34 2,063,400 693.97 693.97
16-03-07 706.90 708.09 686.90 2,985,100 695.16 695.16
16-03-04 714.99 716.49 706.02 1,967,900 710.89 710.89
16-03-03 718.68 719.45 706.02 1,956,800 712.42 712.42
16-03-02 719.00 720.00 712.00 1,627,800 718.85 718.85
16-03-01 703.62 718.81 699.77 2,147,400 718.81 718.81
16-02-29 700.32 710.89 697.68 2,280,300 697.77 697.77
16-02-26 708.58 713.43 700.86 2,240,000 705.07 705.07
16-02-25 700.01 705.98 690.59 1,631,900 705.75 705.75
Date Open High Low Vol Cls adjCls
16-02-24 688.92 700.00 680.78 1,958,600 699.56 699.56
16-02-23 701.45 708.40 693.58 1,999,700 695.85 695.85
16-02-22 707.45 713.24 702.51 1,946,100 706.46 706.46
16-02-19 695.03 703.08 694.05 1,582,300 700.91 700.91
16-02-18 710.00 712.35 696.03 1,859,100 697.35 697.35
16-02-17 698.09 709.75 691.38 2,490,000 708.40 708.40
16-02-16 692.98 698.00 685.05 2,520,000 691.00 691.00
16-02-12 690.26 693.75 678.60 2,141,400 682.40 682.40
16-02-11 675.00 689.35 668.87 3,024,000 683.11 683.11
Date Open High Low Vol Cls adjCls
16-02-10 686.86 701.31 682.13 2,638,000 684.12 684.12
16-02-09 672.32 699.90 668.77 3,608,900 678.11 678.11
16-02-08 667.85 684.03 663.06 4,247,400 682.74 682.74
16-02-05 703.87 703.99 680.15 5,105,700 683.57 683.57
16-02-04 722.81 727.00 701.86 5,168,700 708.01 708.01
16-02-03 770.22 774.50 720.50 6,171,000 726.95 726.95
16-02-02 784.50 789.87 764.65 6,348,100 764.65 764.65
16-02-01 750.46 757.86 743.27 5,139,200 752.00 752.00
16-01-29 731.53 744.99 726.80 3,474,300 742.95 742.95
Date Open High Low Vol Cls adjCls
16-01-28 722.22 733.69 712.35 2,676,400 730.96 730.96
16-01-27 713.67 718.23 694.39 2,194,200 699.99 699.99
16-01-26 713.85 718.28 706.48 1,331,700 713.04 713.04
16-01-25 723.58 729.68 710.01 1,711,700 711.67 711.67
16-01-22 723.60 728.13 720.12 2,011,800 725.25 725.25
16-01-21 702.18 719.19 694.46 2,412,200 706.59 706.59
16-01-20 688.61 706.85 673.26 3,445,000 698.45 698.45
16-01-19 703.30 709.98 693.41 2,268,100 701.79 701.79
16-01-15 692.29 706.74 685.37 3,592,400 694.45 694.45
Date Open High Low Vol Cls adjCls
16-01-14 705.38 721.92 689.10 2,225,800 714.72 714.72
16-01-13 730.85 734.74 698.61 2,501,700 700.56 700.56
16-01-12 721.68 728.75 717.32 2,024,500 726.07 726.07
16-01-11 716.61 718.85 703.54 2,090,600 716.03 716.03
16-01-08 731.45 733.23 713.00 2,450,900 714.47 714.47
16-01-07 730.31 738.50 719.06 2,963,700 726.39 726.39
16-01-06 730.00 747.18 728.92 1,947,000 743.62 743.62
16-01-05 746.45 752.00 738.64 1,950,700 742.58 742.58
16-01-04 743.00 744.06 731.26 3,272,800 741.84 741.84
Date Open High Low Vol Cls adjCls
15-12-31 769.50 769.50 758.34 1,489,600 758.88 758.88
15-12-30 776.60 777.60 766.90 1,293,300 771.00 771.00
15-12-29 766.69 779.98 766.43 1,765,000 776.60 776.60
15-12-28 752.92 762.99 749.52 1,515,300 762.51 762.51
15-12-24 749.55 751.35 746.62 527,200 748.40 748.40
15-12-23 753.47 754.21 744.00 1,565,900 750.31 750.31
15-12-22 751.65 754.85 745.53 1,365,400 750.00 750.00
15-12-21 746.13 750.00 740.00 1,525,700 747.77 747.77
15-12-18 746.51 754.13 738.15 3,148,700 739.31 739.31
Date Open High Low Vol Cls adjCls
15-12-17 762.42 762.68 749.00 1,553,400 749.43 749.43
15-12-16 750.00 760.59 739.43 1,993,300 758.09 758.09
15-12-15 753.00 758.08 743.01 2,666,200 743.40 743.40
15-12-14 741.79 748.73 724.17 2,412,500 747.77 747.77
15-12-11 741.16 745.71 736.75 2,224,400 738.87 738.87
15-12-10 752.85 755.85 743.83 1,984,900 749.46 749.46
15-12-09 759.17 764.23 737.00 2,700,000 751.61 751.61
15-12-08 757.89 764.80 754.20 1,829,500 762.37 762.37
15-12-07 767.77 768.73 755.09 1,812,300 763.25 763.25
Date Open High Low Vol Cls adjCls
15-12-04 753.10 768.49 750.00 2,757,300 766.81 766.81
15-12-03 766.01 768.99 745.63 2,590,600 752.54 752.54
15-12-02 768.90 775.96 758.96 2,230,400 762.38 762.38
15-12-01 747.11 768.95 746.70 2,134,600 767.04 767.04
15-11-30 748.81 754.93 741.27 2,097,600 742.60 742.60
15-11-27 748.46 753.41 747.49 838,500 750.26 750.26
15-11-25 748.14 752.00 746.06 1,122,100 748.15 748.15
15-11-24 752.00 755.28 737.63 2,333,100 748.28 748.28
15-11-23 757.45 762.71 751.82 1,414,500 755.98 755.98
Date Open High Low Vol Cls adjCls
15-11-20 746.53 757.92 743.00 2,212,300 756.60 756.60
15-11-19 738.74 742.00 737.43 1,327,100 738.41 738.41
15-11-18 727.58 741.41 727.00 1,684,300 740.00 740.00
15-11-17 729.29 731.84 723.03 1,510,900 725.30 725.30
15-11-16 715.60 729.49 711.33 1,905,900 728.96 728.96
15-11-13 729.17 731.15 716.73 2,075,500 717.00 717.00
15-11-12 731.00 737.80 728.65 1,837,200 731.23 731.23
15-11-11 732.46 741.00 730.23 1,366,400 735.40 735.40
15-11-10 724.40 730.59 718.50 1,608,000 728.32 728.32
Date Open High Low Vol Cls adjCls
15-11-09 730.20 734.71 719.43 2,069,800 724.89 724.89
15-11-06 731.50 735.41 727.01 1,511,600 733.76 733.76
15-11-05 729.47 739.48 729.47 1,861,600 731.25 731.25
15-11-04 722.00 733.10 721.90 1,706,700 728.11 728.11
15-11-03 718.86 724.65 714.72 1,565,400 722.16 722.16
15-11-02 711.06 721.62 705.85 1,886,300 721.11 721.11
15-10-30 715.73 718.00 710.05 1,908,800 710.81 710.81
15-10-29 710.50 718.26 710.01 1,456,000 716.92 716.92
15-10-28 707.33 712.98 703.08 2,178,900 712.95 712.95
Date Open High Low Vol Cls adjCls
15-10-27 707.38 713.62 704.55 2,245,800 708.49 708.49
15-10-26 701.55 719.15 701.26 2,716,600 712.78 712.78
15-10-23 727.50 730.00 701.50 6,653,900 702.00 702.00
15-10-22 646.70 657.80 644.01 4,071,000 651.79 651.79
15-10-21 654.15 655.87 641.73 1,791,100 642.61 642.61
15-10-20 664.04 664.72 644.20 2,490,000 650.28 650.28
15-10-19 661.18 666.82 659.58 1,477,300 666.10 666.10
15-10-16 664.11 664.97 657.20 1,611,100 662.20 662.20
15-10-15 654.66 663.13 654.46 1,885,700 661.74 661.74
Date Open High Low Vol Cls adjCls
15-10-14 653.21 659.39 648.85 1,415,500 651.16 651.16
15-10-13 643.15 657.81 643.15 1,807,700 652.30 652.30
15-10-12 642.09 648.50 639.01 1,275,200 646.67 646.67
15-10-09 640.00 645.99 635.32 1,648,700 643.61 643.61
15-10-08 641.36 644.45 625.56 2,182,100 639.16 639.16
15-10-07 649.24 650.61 632.15 2,092,700 642.36 642.36
15-10-06 638.84 649.25 636.53 2,166,300 645.44 645.44
15-10-05 632.00 643.01 627.00 1,803,600 641.47 641.47
15-10-02 607.20 627.34 603.13 2,684,800 626.91 626.91
Date Open High Low Vol Cls adjCls
15-10-01 608.37 612.09 599.85 1,867,600 611.29 611.29
15-09-30 603.28 608.76 600.73 2,413,400 608.42 608.42
15-09-29 597.28 605.00 590.22 2,309,500 594.97 594.97
15-09-28 610.34 614.60 589.38 3,127,700 594.89 594.89
15-09-25 629.77 629.77 611.00 2,174,000 611.97 611.97
15-09-24 616.64 627.32 612.40 2,240,100 625.80 625.80
15-09-23 622.05 628.93 620.00 1,470,900 622.36 622.36
15-09-22 627.00 627.55 615.43 2,562,900 622.69 622.69
15-09-21 634.40 636.49 625.94 1,788,500 635.44 635.44
Date Open High Low Vol Cls adjCls
15-09-18 636.79 640.00 627.02 5,133,400 629.25 629.25
15-09-17 637.79 650.90 635.02 2,274,700 642.90 642.90
15-09-16 635.47 637.95 632.32 1,286,500 635.98 635.98
15-09-15 626.70 638.70 623.78 2,084,400 635.14 635.14
15-09-14 625.70 625.86 619.43 1,702,300 623.24 623.24
15-09-11 619.75 625.78 617.42 1,373,500 625.77 625.77
15-09-10 613.10 624.16 611.43 1,905,300 621.35 621.35
15-09-09 621.22 626.52 609.60 1,702,100 612.72 612.72
15-09-08 612.49 616.31 604.12 2,279,500 614.66 614.66
Date Open High Low Vol Cls adjCls
15-09-04 600.00 603.47 595.25 2,089,000 600.70 600.70
15-09-03 617.00 619.71 602.82 1,759,600 606.25 606.25
15-09-02 605.59 614.34 599.71 2,575,600 614.34 614.34
15-09-01 602.36 612.86 594.10 3,702,100 597.79 597.79
15-08-31 627.54 635.80 617.68 2,176,700 618.25 618.25
15-08-28 632.82 636.88 624.56 1,978,700 630.38 630.38
15-08-27 639.40 643.59 622.00 3,491,300 637.61 637.61
15-08-26 610.35 631.71 599.05 4,235,900 628.62 628.62
15-08-25 614.91 617.45 581.11 3,538,000 582.06 582.06
Date Open High Low Vol Cls adjCls
15-08-24 573.00 599.33 565.05 5,770,300 589.61 589.61
15-08-21 639.78 640.05 612.33 4,265,200 612.48 612.48
15-08-20 655.46 662.99 642.90 2,855,300 646.83 646.83
15-08-19 656.60 667.00 654.19 2,131,600 660.90 660.90
15-08-18 661.90 664.00 653.46 1,456,100 656.13 656.13
15-08-17 656.80 661.38 651.24 1,051,700 660.87 660.87
15-08-14 655.01 659.85 652.66 1,072,100 657.12 657.12
15-08-13 659.32 664.50 651.66 1,810,700 656.45 656.45
15-08-12 663.08 665.00 652.29 2,936,700 659.56 659.56
Date Open High Low Vol Cls adjCls
15-08-11 669.20 674.90 654.27 5,029,200 660.78 660.78
15-08-10 639.48 643.44 631.25 1,809,200 633.73 633.73
15-08-07 640.23 642.68 629.71 1,403,900 635.30 635.30
15-08-06 645.00 645.38 632.25 1,572,600 642.68 642.68
15-08-05 634.33 647.86 633.16 2,334,300 643.78 643.78
15-08-04 628.42 634.81 627.16 1,490,900 629.25 629.25
15-08-03 625.34 633.06 625.34 1,304,500 631.21 631.21
15-07-31 631.38 632.91 625.50 1,706,100 625.61 625.61
15-07-30 630.00 635.22 622.05 1,474,200 632.59 632.59
Date Open High Low Vol Cls adjCls
15-07-29 628.80 633.36 622.65 1,575,100 631.93 631.93
15-07-28 632.83 632.83 623.31 1,727,300 628.00 628.00
15-07-27 621.00 634.30 620.50 2,675,400 627.26 627.26
15-07-24 647.00 648.17 622.52 3,625,700 623.56 623.56
15-07-23 661.27 663.63 641.00 3,029,100 644.28 644.28
15-07-22 660.89 678.64 659.00 3,929,300 662.10 662.10
15-07-21 655.21 673.00 654.30 3,377,200 662.30 662.30
15-07-20 659.24 668.88 653.01 5,860,900 663.02 663.02
15-07-17 649.00 674.47 645.00 11,164,900 672.93 672.93
Date Open High Low Vol Cls adjCls
15-07-16 565.12 580.68 565.00 4,768,300 579.85 579.85
15-07-15 560.13 566.50 556.79 1,784,600 560.22 560.22
15-07-14 546.76 565.85 546.71 3,244,100 561.10 561.10
15-07-13 532.88 547.11 532.40 2,206,500 546.55 546.55
15-07-10 526.29 532.56 525.55 1,956,700 530.13 530.13
15-07-09 523.12 523.77 520.35 1,839,400 520.68 520.68
15-07-08 521.05 522.73 516.11 1,296,700 516.83 516.83
15-07-07 523.13 526.18 515.18 1,597,200 525.02 525.02
15-07-06 519.50 525.25 519.00 1,280,500 522.86 522.86
Date Open High Low Vol Cls adjCls
15-07-02 521.08 524.65 521.08 1,235,900 523.40 523.40
15-07-01 524.73 525.69 518.23 1,961,000 521.84 521.84
15-06-30 526.02 526.25 520.50 2,217,200 520.51 520.51
15-06-29 525.01 528.61 520.54 1,937,800 521.52 521.52
15-06-26 537.26 537.76 531.35 2,109,100 531.69 531.69
15-06-25 538.87 540.90 535.23 1,335,700 535.23 535.23
15-06-24 540.00 540.00 535.66 1,286,600 537.84 537.84
15-06-23 539.64 541.50 535.25 1,197,500 540.48 540.48
15-06-22 539.59 543.74 537.53 1,250,300 538.19 538.19
Date Open High Low Vol Cls adjCls
15-06-19 537.21 538.25 533.01 1,893,500 536.69 536.69
15-06-18 531.00 538.15 530.79 1,833,100 536.73 536.73
15-06-17 529.37 530.98 525.10 1,294,200 529.26 529.26
15-06-16 528.40 529.64 525.56 1,071,800 528.15 528.15
15-06-15 528.00 528.30 524.00 1,632,700 527.20 527.20
15-06-12 531.60 533.12 530.16 955,800 532.33 532.33
15-06-11 538.42 538.98 533.02 1,217,500 534.61 534.61
15-06-10 529.36 538.36 529.35 1,815,000 536.69 536.69
15-06-09 527.56 529.20 523.01 1,455,300 526.69 526.69
Date Open High Low Vol Cls adjCls
15-06-08 533.31 534.12 526.24 1,520,600 526.83 526.83
15-06-05 536.35 537.20 532.52 1,388,200 533.33 533.33
15-06-04 537.76 540.59 534.32 1,348,300 536.70 536.70
15-06-03 539.91 543.50 537.11 1,714,500 540.31 540.31
15-06-02 532.93 543.00 531.33 1,939,000 539.18 539.18
15-06-01 536.79 536.79 529.76 1,904,300 533.99 533.99
15-05-29 537.37 538.63 531.45 2,597,400 532.11 532.11
15-05-28 538.01 540.61 536.25 1,029,800 539.78 539.78
15-05-27 532.80 540.55 531.71 1,525,000 539.79 539.79
Date Open High Low Vol Cls adjCls
15-05-26 538.12 539.00 529.88 2,406,500 532.32 532.32
15-05-22 540.15 544.19 539.51 1,176,200 540.11 540.11
15-05-21 537.95 543.84 535.98 1,462,700 542.51 542.51
15-05-20 538.49 542.92 532.97 1,430,800 539.27 539.27
15-05-19 533.98 540.66 533.04 1,966,900 537.36 537.36
15-05-18 532.01 534.82 528.85 2,003,400 532.30 532.30
15-05-15 539.18 539.27 530.38 1,971,300 533.85 533.85
15-05-14 533.77 539.00 532.41 1,403,900 538.40 538.40
15-05-13 530.56 534.32 528.66 1,252,300 529.62 529.62
Date Open High Low Vol Cls adjCls
15-05-12 531.60 533.21 525.26 1,634,200 529.04 529.04
15-05-11 538.37 541.98 535.40 905,300 535.70 535.70
15-05-08 536.65 541.15 525.00 1,527,600 538.22 538.22
15-05-07 523.99 533.46 521.75 1,546,300 530.70 530.70
15-05-06 531.24 532.38 521.09 1,567,000 524.22 524.22
15-05-05 538.21 539.74 530.39 1,383,100 530.80 530.80
15-05-04 538.53 544.07 535.06 1,308,000 540.78 540.78
15-05-01 538.43 539.54 532.10 1,768,200 537.90 537.90
15-04-30 547.87 548.59 535.05 2,082,200 537.34 537.34
Date Open High Low Vol Cls adjCls
15-04-29 550.47 553.68 546.91 1,698,800 549.08 549.08
15-04-28 554.64 556.02 550.37 1,491,000 553.68 553.68
15-04-27 563.39 565.95 553.20 2,398,000 555.37 555.37
15-04-24 566.10 571.14 557.25 4,932,500 565.06 565.06
15-04-23 541.00 550.96 540.23 4,184,800 547.00 547.00
15-04-22 534.40 541.08 531.75 1,593,500 539.37 539.37
15-04-21 537.51 539.39 533.68 1,844,700 533.97 533.97
15-04-20 525.60 536.09 524.50 1,679,200 535.38 535.38
15-04-17 528.66 529.84 521.01 2,151,800 524.05 524.05
Date Open High Low Vol Cls adjCls
15-04-16 529.90 535.59 529.61 1,299,800 533.80 533.80
15-04-15 528.70 534.73 523.22 2,318,800 532.53 532.53
15-04-14 536.25 537.57 528.09 2,604,100 530.39 530.39
15-04-13 538.41 544.06 537.31 1,645,300 539.17 539.17
15-04-10 542.29 542.29 537.31 1,409,400 540.01 540.01
15-04-09 541.03 541.95 535.49 1,557,800 540.78 540.78
15-04-08 538.38 543.85 538.38 1,178,500 541.61 541.61
15-04-07 538.08 542.69 536.00 1,302,800 537.02 537.02
15-04-06 532.22 538.41 529.57 1,324,400 536.77 536.77
Date Open High Low Vol Cls adjCls
15-04-02 540.85 540.85 533.85 1,716,300 535.53 535.53
15-04-01 548.60 551.14 539.50 1,963,000 542.56 542.56
15-03-31 550.00 554.71 546.72 1,588,000 548.00 548.00
15-03-30 551.62 553.47 548.17 1,287,500 552.03 552.03
15-03-27 553.00 555.28 548.13 1,897,400 548.34 548.34
15-03-26 557.59 558.90 550.65 1,572,600 555.17 555.17
15-03-25 570.50 572.26 558.74 2,152,200 558.79 558.79
15-03-24 562.56 574.59 561.21 2,583,200 570.19 570.19
15-03-23 560.43 562.36 555.83 1,643,800 558.81 558.81
Date Open High Low Vol Cls adjCls
15-03-20 561.65 561.72 559.05 2,616,800 560.36 560.36
15-03-19 559.39 560.80 556.15 1,197,200 557.99 557.99
15-03-18 552.50 559.78 547.00 2,134,500 559.50 559.50
15-03-17 551.71 553.80 548.00 1,805,500 550.84 550.84
15-03-16 550.95 556.85 546.00 1,640,900 554.51 554.51
15-03-13 553.50 558.40 544.22 1,703,500 547.32 547.32
15-03-12 553.51 556.37 550.46 1,389,600 555.51 555.51
15-03-11 555.14 558.14 550.68 1,820,700 551.18 551.18
15-03-10 564.25 564.85 554.73 1,792,300 555.01 555.01
Date Open High Low Vol Cls adjCls
15-03-09 566.86 570.27 563.54 1,062,100 568.85 568.85
15-03-06 574.88 576.68 566.76 1,659,100 567.69 567.69
15-03-05 575.02 577.91 573.41 1,389,600 575.33 575.33
15-03-04 571.87 577.11 568.01 1,876,800 573.37 573.37
15-03-03 570.45 575.39 566.52 1,704,700 573.64 573.64
15-03-02 560.53 572.15 558.75 2,129,600 571.34 571.34
15-02-27 554.24 564.71 552.90 2,410,100 558.40 558.40
15-02-26 543.21 556.14 541.50 2,311,500 555.48 555.48
15-02-25 535.90 546.22 535.45 1,825,900 543.87 543.87
Date Open High Low Vol Cls adjCls
15-02-24 530.00 536.79 528.25 1,005,000 536.09 536.09
15-02-23 536.05 536.44 529.41 1,457,800 531.91 531.91
15-02-20 543.13 543.75 535.80 1,444,300 538.95 538.95
15-02-19 538.04 543.11 538.01 989,100 542.87 542.87
15-02-18 541.40 545.49 537.51 1,453,000 539.70 539.70
15-02-17 546.83 550.00 541.09 1,616,800 542.84 542.84
15-02-13 543.35 549.91 543.13 1,900,300 549.01 549.01
15-02-12 537.25 544.82 534.68 1,620,200 542.93 542.93
15-02-11 535.30 538.45 533.38 1,377,700 535.97 535.97
Date Open High Low Vol Cls adjCls
15-02-10 529.30 537.70 526.92 1,749,800 536.94 536.94
15-02-09 528.00 532.00 526.02 1,267,700 527.83 527.83
15-02-06 527.64 537.20 526.41 1,763,500 531.00 531.00
15-02-05 523.79 528.50 522.09 1,849,700 527.58 527.58
15-02-04 529.24 532.67 521.27 1,663,600 522.76 522.76
15-02-03 528.00 533.40 523.26 2,038,600 529.24 529.24
15-02-02 531.73 533.00 518.55 2,849,800 528.48 528.48
15-01-30 515.86 539.87 515.52 5,606,300 534.52 534.52
15-01-29 511.00 511.09 501.20 4,186,300 510.66 510.66
Date Open High Low Vol Cls adjCls
15-01-28 522.78 522.99 510.00 1,683,800 510.00 510.00
15-01-27 529.97 530.70 518.19 1,904,000 518.63 518.63
15-01-26 538.53 539.00 529.67 1,543,700 535.21 535.21
15-01-23 535.59 542.17 533.00 2,281,700 539.95 539.95
15-01-22 521.48 536.33 519.70 2,676,900 534.39 534.39
15-01-21 507.25 519.28 506.20 2,268,700 518.04 518.04
15-01-20 511.00 512.50 506.02 2,232,000 506.90 506.90
15-01-16 500.01 508.19 500.00 2,298,200 508.08 508.08
15-01-15 505.57 505.68 497.76 2,715,800 501.79 501.79
Date Open High Low Vol Cls adjCls
15-01-14 494.65 503.23 493.00 2,215,500 500.87 500.87
15-01-13 498.84 502.98 492.39 2,370,400 496.18 496.18
15-01-12 494.94 495.98 487.56 2,326,700 492.55 492.55
15-01-09 504.76 504.92 494.79 2,071,300 496.17 496.17
15-01-08 497.99 503.48 491.00 3,353,500 502.68 502.68
15-01-07 507.00 507.25 499.65 2,065,000 501.10 501.10
15-01-06 515.00 516.18 501.05 2,899,900 501.96 501.96
15-01-05 523.26 524.33 513.06 2,059,800 513.87 513.87
15-01-02 529.01 531.27 524.10 1,447,500 524.81 524.81
Date Open High Low Vol Cls adjCls
14-12-31 531.25 532.60 525.80 1,368,200 526.40 526.40
14-12-30 528.09 531.15 527.13 876,200 530.42 530.42
14-12-29 532.19 535.48 530.01 2,278,500 530.33 530.33
14-12-26 528.77 534.25 527.31 1,040,500 534.03 534.03
14-12-24 530.51 531.76 527.02 705,900 528.77 528.77
14-12-23 527.00 534.56 526.29 2,197,600 530.59 530.59
14-12-22 516.08 526.46 516.08 2,723,700 524.87 524.87
14-12-19 511.51 517.72 506.91 3,690,200 516.35 516.35
14-12-18 512.95 513.87 504.70 2,926,700 511.10 511.10
Date Open High Low Vol Cls adjCls
14-12-17 497.00 507.00 496.81 2,883,100 504.89 504.89
14-12-16 511.56 513.05 489.00 3,964,200 495.39 495.39
14-12-15 522.74 523.10 513.27 2,813,400 513.80 513.80
14-12-12 523.51 528.50 518.66 1,994,500 518.66 518.66
14-12-11 527.80 533.92 527.10 1,610,800 528.34 528.34
14-12-10 533.08 536.33 525.56 1,712,200 526.06 526.06
14-12-09 522.14 534.19 520.50 1,871,300 533.37 533.37
14-12-08 527.13 531.00 523.79 2,329,300 526.98 526.98
14-12-05 531.00 532.89 524.28 2,565,600 525.26 525.26
Date Open High Low Vol Cls adjCls
14-12-04 531.16 537.34 528.59 1,392,100 537.31 537.31
14-12-03 531.44 536.00 529.26 1,277,900 531.32 531.32
14-12-02 533.51 535.50 529.80 1,526,600 533.75 533.75
14-12-01 538.90 541.41 531.86 2,115,300 533.80 533.80
14-11-28 540.62 542.00 536.60 1,148,300 541.83 541.83
14-11-26 540.88 541.55 537.04 1,522,900 540.37 540.37
14-11-25 539.00 543.98 538.60 1,789,900 541.08 541.08
14-11-24 537.65 542.70 535.62 1,706,300 539.27 539.27
14-11-21 541.61 542.14 536.56 2,224,200 537.50 537.50
Date Open High Low Vol Cls adjCls
14-11-20 531.25 535.11 531.08 1,563,300 534.83 534.83
14-11-19 535.00 538.24 530.08 1,392,200 536.99 536.99
14-11-18 537.50 541.94 534.17 1,962,600 535.03 535.03
14-11-17 543.58 543.79 534.06 1,726,000 536.51 536.51
14-11-14 546.68 546.68 542.15 1,289,500 544.40 544.40
14-11-13 549.80 549.80 543.48 1,339,300 545.38 545.38
14-11-12 550.39 550.46 545.17 1,129,600 547.31 547.31
14-11-11 548.49 551.94 546.30 965,500 550.29 550.29
14-11-10 541.46 549.59 541.02 1,134,600 547.49 547.49
Date Open High Low Vol Cls adjCls
14-11-07 546.21 546.21 538.67 1,633,700 541.01 541.01
14-11-06 545.50 546.89 540.97 1,333,200 542.04 542.04
14-11-05 556.80 556.80 544.05 2,032,200 545.92 545.92
14-11-04 553.00 555.50 549.30 1,244,200 554.11 554.11
14-11-03 555.50 557.90 553.23 1,382,200 555.22 555.22
14-10-31 559.35 559.57 554.75 2,035,000 559.08 559.08
14-10-30 548.95 552.80 543.51 1,455,600 550.31 550.31
14-10-29 550.00 554.19 546.98 1,770,500 549.33 549.33
14-10-28 543.00 548.98 541.62 1,270,900 548.90 548.90
Date Open High Low Vol Cls adjCls
14-10-27 537.03 544.41 537.03 1,185,300 540.77 540.77
14-10-24 544.36 544.88 535.79 1,973,100 539.78 539.78
14-10-23 539.32 547.22 535.85 2,348,800 543.98 543.98
14-10-22 529.89 539.80 528.80 2,919,200 532.71 532.71
14-10-21 525.19 526.79 519.11 2,336,200 526.54 526.54
14-10-20 509.45 521.76 508.10 2,607,500 520.84 520.84
14-10-17 527.25 530.98 508.53 5,539,300 511.17 511.17
14-10-16 519.00 529.43 515.00 3,708,500 524.51 524.51
14-10-15 531.01 532.80 518.30 3,719,300 530.03 530.03
Date Open High Low Vol Cls adjCls
14-10-14 538.90 547.19 533.17 2,222,500 537.94 537.94
14-10-13 544.99 549.50 533.10 2,581,600 533.21 533.21
14-10-10 557.72 565.13 544.05 3,081,900 544.49 544.49
14-10-09 571.18 571.49 559.06 2,524,800 560.88 560.88
14-10-08 565.57 573.88 557.49 1,990,800 572.50 572.50
14-10-07 574.40 575.27 563.74 1,911,300 563.74 563.74
14-10-06 578.80 581.00 574.44 1,214,600 577.35 577.35
14-10-03 573.05 577.23 572.50 1,141,700 575.28 575.28
14-10-02 567.31 571.91 563.32 1,178,400 570.08 570.08
Date Open High Low Vol Cls adjCls
14-10-01 576.01 577.58 567.01 1,445,400 568.27 568.27
14-09-30 576.93 579.85 572.85 1,621,700 577.36 577.36
14-09-29 571.75 578.19 571.17 1,282,400 576.36 576.36
14-09-26 576.06 579.25 574.66 1,443,600 577.10 577.10
14-09-25 587.55 587.98 574.18 1,925,900 575.06 575.06
14-09-24 581.46 589.63 580.52 1,728,100 587.99 587.99
14-09-23 586.85 586.85 581.00 1,471,400 581.13 581.13
14-09-22 593.82 593.95 583.46 1,689,500 587.37 587.37
14-09-19 591.50 596.48 589.50 3,736,600 596.08 596.08
Date Open High Low Vol Cls adjCls
14-09-18 587.00 589.54 585.00 1,444,500 589.27 589.27
14-09-17 580.01 587.52 578.78 1,692,800 584.77 584.77
14-09-16 572.76 581.50 572.66 1,480,300 579.95 579.95
14-09-15 572.94 574.95 568.21 1,597,500 573.10 573.10
14-09-12 581.00 581.64 574.46 1,601,600 575.62 575.62
14-09-11 580.36 581.81 576.26 1,221,000 581.35 581.35
14-09-10 581.50 583.50 576.94 977,300 583.10 583.10
14-09-09 588.90 589.00 580.00 1,287,200 581.01 581.01
14-09-08 586.60 591.77 586.30 1,431,000 589.72 589.72
Date Open High Low Vol Cls adjCls
14-09-05 583.98 586.55 581.95 1,632,300 586.08 586.08
14-09-04 580.00 586.00 579.22 1,458,100 581.98 581.98
14-09-03 580.00 582.99 575.00 1,215,100 577.94 577.94
14-09-02 571.85 577.83 571.19 1,578,400 577.33 577.33
14-08-29 571.33 572.04 567.07 1,083,700 571.60 571.60
14-08-28 569.56 573.25 567.10 1,292,900 569.20 569.20
14-08-27 577.27 578.49 570.11 1,703,300 571.00 571.00
14-08-26 581.26 581.80 576.58 1,639,600 577.86 577.86
14-08-25 584.72 585.00 579.00 1,361,400 580.20 580.20
Date Open High Low Vol Cls adjCls
14-08-22 583.59 585.24 580.64 789,000 582.56 582.56
14-08-21 583.82 584.50 581.14 914,800 583.37 583.37
14-08-20 585.88 586.70 582.57 1,036,700 584.49 584.49
14-08-19 585.00 587.34 584.00 978,600 586.86 586.86
14-08-18 576.11 584.51 576.00 1,284,100 582.16 582.16
14-08-15 577.86 579.38 570.52 1,519,100 573.48 573.48
14-08-14 576.18 577.90 570.88 985,400 574.65 574.65
14-08-13 567.31 575.00 565.75 1,439,200 574.78 574.78
14-08-12 564.52 565.90 560.88 1,542,000 562.73 562.73
Date Open High Low Vol Cls adjCls
14-08-11 569.99 570.49 566.00 1,214,700 567.88 567.88
14-08-08 563.56 570.25 560.35 1,494,700 568.77 568.77
14-08-07 568.00 569.89 561.10 1,110,900 563.36 563.36
14-08-06 561.78 570.70 560.00 1,334,300 566.38 566.38
14-08-05 570.05 571.98 562.61 1,551,200 565.07 565.07
14-08-04 569.04 575.35 564.10 1,427,300 573.15 573.15
14-08-01 570.40 575.96 562.85 1,955,200 566.07 566.07
14-07-31 580.60 583.65 570.00 2,102,700 571.60 571.60
14-07-30 586.55 589.50 584.00 1,016,400 587.42 587.42
Date Open High Low Vol Cls adjCls
14-07-29 588.75 589.70 583.52 1,349,800 585.61 585.61
14-07-28 588.07 592.50 584.76 986,800 590.60 590.60
14-07-25 590.40 591.86 587.03 932,400 589.02 589.02
14-07-24 596.45 599.50 591.77 1,035,100 593.35 593.35
14-07-23 593.23 597.85 592.50 1,233,100 595.98 595.98
14-07-22 590.72 599.65 590.60 1,699,100 594.74 594.74
14-07-21 591.75 594.40 585.24 2,062,100 589.47 589.47
14-07-18 593.00 596.80 582.00 4,014,100 595.08 595.08
14-07-17 579.53 580.99 568.61 3,016,500 573.73 573.73
Date Open High Low Vol Cls adjCls
14-07-16 588.00 588.40 582.20 1,397,100 582.66 582.66
14-07-15 585.74 585.81 576.56 1,623,000 584.78 584.78
14-07-14 582.60 585.21 578.03 1,854,000 584.87 584.87
14-07-11 571.91 580.85 571.42 1,621,700 579.18 579.18
14-07-10 565.91 576.59 565.01 1,356,700 571.10 571.10
14-07-09 571.58 576.72 569.38 1,116,700 576.08 576.08
14-07-08 577.66 579.53 566.14 1,909,500 571.09 571.09
14-07-07 583.76 586.43 579.59 1,064,600 582.25 582.25
14-07-03 583.35 585.01 580.92 714,100 584.73 584.73
Date Open High Low Vol Cls adjCls
14-07-02 583.35 585.44 580.39 1,056,300 582.34 582.34
14-07-01 578.32 584.40 576.65 1,447,900 582.67 582.67
14-06-30 578.66 579.57 574.75 1,313,700 575.28 575.28
14-06-27 577.18 579.87 573.80 2,236,900 577.24 577.24
14-06-26 581.00 582.45 571.85 1,741,900 576.00 576.00
14-06-25 565.26 579.96 565.22 1,969,300 578.65 578.65
14-06-24 565.19 572.65 561.01 2,207,100 564.62 564.62
14-06-23 555.15 565.00 554.25 1,536,800 564.95 564.95
14-06-20 556.85 557.58 550.39 4,508,300 556.36 556.36
Date Open High Low Vol Cls adjCls
14-06-19 554.24 555.00 548.51 2,456,800 554.90 554.90
14-06-18 544.86 553.56 544.00 1,741,700 553.37 553.37
14-06-17 544.20 545.32 539.33 1,444,500 543.01 543.01
14-06-16 549.26 549.62 541.52 1,702,500 544.28 544.28
14-06-13 552.26 552.30 545.56 1,220,500 551.76 551.76
14-06-12 557.30 557.99 548.46 1,458,400 551.35 551.35
14-06-11 558.00 559.88 555.02 1,100,100 558.84 558.84
14-06-10 560.51 563.60 557.90 1,351,700 560.55 560.55
14-06-09 557.15 562.90 556.04 1,467,500 562.12 562.12
Date Open High Low Vol Cls adjCls
14-06-06 558.06 558.06 548.93 1,736,700 556.33 556.33
14-06-05 546.40 554.95 544.45 1,689,100 553.90 553.90
14-06-04 541.50 548.61 538.75 1,816,400 544.66 544.66
14-06-03 550.99 552.34 542.55 1,866,600 544.94 544.94
14-06-02 560.70 560.90 545.73 1,435,000 553.93 553.93
14-05-30 560.80 561.35 555.91 1,771,100 559.89 559.89
14-05-29 563.35 564.00 558.71 1,354,100 560.08 560.08
14-05-28 564.57 567.84 561.00 1,652,000 561.68 561.68
14-05-27 556.00 566.00 554.35 2,104,100 565.95 565.95
Date Open High Low Vol Cls adjCls
14-05-23 547.26 553.64 543.70 1,932,100 552.70 552.70
14-05-22 541.13 547.60 540.78 1,615,800 545.06 545.06
14-05-21 532.90 539.19 531.91 1,196,200 538.94 538.94
14-05-20 529.74 536.23 526.30 1,784,700 529.77 529.77
14-05-19 519.70 529.78 517.59 1,277,700 528.86 528.86
14-05-16 521.39 521.80 515.44 1,485,200 520.63 520.63
14-05-15 525.70 525.87 517.42 1,704,300 519.98 519.98
14-05-14 533.00 533.00 525.29 1,191,700 526.65 526.65
14-05-13 530.89 536.07 529.51 1,653,400 533.09 533.09
Date Open High Low Vol Cls adjCls
14-05-12 523.51 530.19 519.01 1,912,500 529.92 529.92
14-05-09 510.75 519.90 504.20 2,439,400 518.73 518.73
14-05-08 508.46 517.23 506.45 2,021,300 511.00 511.00
14-05-07 515.79 516.68 503.30 3,224,300 509.96 509.96
14-05-06 525.23 526.81 515.06 1,689,000 515.14 515.14
14-05-05 524.82 528.90 521.32 1,024,100 527.81 527.81
14-05-02 533.76 534.00 525.61 1,688,500 527.93 527.93
14-05-01 527.11 532.93 523.88 1,905,500 531.35 531.35
14-04-30 527.60 528.00 522.52 1,751,100 526.66 526.66
Date Open High Low Vol Cls adjCls
14-04-29 516.90 529.46 516.32 2,699,000 527.70 527.70
14-04-28 517.18 518.60 502.80 3,335,500 517.15 517.15
14-04-25 522.51 524.70 515.42 2,100,300 516.18 516.18
14-04-24 530.07 531.65 522.12 1,883,100 525.16 525.16
14-04-23 533.79 533.87 526.25 2,052,300 526.94 526.94
14-04-22 528.64 537.23 527.51 2,365,300 534.81 534.81
14-04-21 536.10 536.70 525.60 2,566,700 528.62 528.62
14-04-17 548.81 549.50 531.15 6,809,500 536.10 536.10
14-04-16 543.00 557.00 540.00 4,893,200 556.54 556.54
Date Open High Low Vol Cls adjCls
14-04-15 536.82 538.45 518.46 3,855,000 536.44 536.44
14-04-14 538.25 544.10 529.56 2,575,000 532.52 532.52
14-04-11 532.55 540.00 526.53 3,924,800 530.60 530.60
14-04-10 565.00 565.00 539.90 4,036,800 540.95 540.95
14-04-09 559.62 565.37 552.95 3,330,800 564.14 564.14
14-04-08 542.60 555.00 541.61 3,151,200 554.90 554.90
14-04-07 540.74 548.48 527.15 4,401,600 538.15 538.15
14-04-04 574.65 577.77 543.00 6,369,300 543.14 543.14
14-04-03 569.85 587.28 564.13 5,099,100 569.74 569.74
Date Open High Low Vol Cls adjCls
14-04-02 599.99 604.83 562.19 147,100 567.00 567.00
14-04-01 558.71 568.45 558.71 7,900 567.16 567.16
14-03-31 566.89 567.00 556.93 10,800 556.97 556.97
14-03-28 561.20 566.43 558.67 41,200 559.99 559.99
14-03-27 568.00 568.00 552.92 13,100 558.46 558.46
14-03-26 1,162.01 1,171.57 1,131.50 5,179,200 1,131.97 565.42
14-03-25 1,166.00 1,169.84 1,147.00 4,838,400 1,158.72 578.78
14-03-24 1,184.19 1,184.90 1,145.95 6,096,800 1,157.93 578.39
14-03-21 1,206.31 1,209.63 1,182.45 6,441,000 1,183.04 590.93
Date Open High Low Vol Cls adjCls
14-03-20 1,199.95 1,209.61 1,195.36 3,381,900 1,197.16 597.98
14-03-19 1,211.80 1,211.99 1,194.41 3,237,800 1,199.25 599.03
14-03-18 1,194.67 1,211.53 1,193.06 3,643,500 1,211.26 605.03
14-03-17 1,179.25 1,197.07 1,178.11 4,340,300 1,192.10 595.46
14-03-14 1,181.99 1,190.87 1,172.53 4,604,900 1,172.80 585.82
14-03-13 1,207.95 1,210.50 1,184.76 4,708,600 1,189.06 593.94
14-03-12 1,196.40 1,207.85 1,184.19 3,943,200 1,207.30 603.05
14-03-11 1,213.77 1,214.32 1,196.64 3,438,800 1,199.99 599.40
14-03-10 1,215.69 1,217.64 1,204.09 2,438,200 1,211.57 605.18
Date Open High Low Vol Cls adjCls
14-03-07 1,226.80 1,226.99 1,211.44 3,041,500 1,214.79 606.79
14-03-06 1,222.28 1,226.15 1,218.60 2,545,600 1,219.61 609.20
14-03-05 1,215.05 1,223.08 1,211.41 2,479,700 1,218.26 608.52
14-03-04 1,215.00 1,216.00 1,209.50 2,946,300 1,214.91 606.85
14-03-03 1,206.75 1,207.84 1,192.14 4,225,300 1,202.69 600.75
14-02-28 1,220.34 1,224.19 1,206.22 4,644,500 1,215.65 607.22
14-02-27 1,218.39 1,224.23 1,217.01 2,529,400 1,219.21 609.00
14-02-26 1,224.00 1,228.88 1,213.76 3,979,100 1,220.17 609.48
14-02-25 1,215.94 1,224.50 1,210.42 2,888,100 1,220.00 609.39
Date Open High Low Vol Cls adjCls
14-02-24 1,205.36 1,220.16 1,205.10 3,361,100 1,212.51 605.65
14-02-21 1,207.81 1,209.87 1,202.84 3,738,500 1,203.79 601.29
14-02-20 1,203.14 1,206.89 1,200.22 3,414,300 1,204.11 601.45
14-02-19 1,205.30 1,209.22 1,197.50 4,222,900 1,202.34 600.57
14-02-18 1,201.41 1,212.87 1,200.00 4,233,500 1,210.88 604.84
14-02-14 1,195.61 1,204.39 1,192.80 4,389,700 1,202.80 600.80
14-02-13 1,180.75 1,199.90 1,179.66 3,686,400 1,199.90 599.35
14-02-12 1,189.00 1,190.00 1,181.38 3,461,800 1,186.69 592.75
14-02-11 1,180.17 1,191.87 1,172.21 4,116,900 1,190.18 594.50
Date Open High Low Vol Cls adjCls
14-02-10 1,171.80 1,182.40 1,169.02 3,904,800 1,172.93 585.88
14-02-07 1,167.63 1,177.90 1,160.56 5,292,000 1,177.44 588.13
14-02-06 1,151.13 1,160.16 1,147.55 3,907,600 1,159.96 579.40
14-02-05 1,143.38 1,150.77 1,128.02 4,806,800 1,143.20 571.03
14-02-04 1,137.99 1,155.00 1,137.01 5,644,800 1,138.16 568.51
14-02-03 1,179.20 1,181.72 1,132.01 9,172,400 1,133.43 566.15
14-01-31 1,171.35 1,186.54 1,151.13 11,174,200 1,180.97 589.90
14-01-30 1,145.00 1,152.49 1,127.25 10,220,800 1,135.39 567.13
14-01-29 1,119.12 1,121.75 1,099.42 4,777,500 1,106.92 552.91
Date Open High Low Vol Cls adjCls
14-01-28 1,110.32 1,125.75 1,109.94 4,436,900 1,123.01 560.95
14-01-27 1,126.10 1,126.50 1,082.27 8,739,800 1,101.23 550.07
14-01-24 1,151.01 1,153.55 1,123.00 7,814,000 1,123.83 561.35
14-01-23 1,160.00 1,162.49 1,154.37 3,912,700 1,160.10 579.47
14-01-22 1,166.61 1,167.89 1,158.86 3,154,500 1,165.02 581.93
14-01-21 1,160.93 1,164.00 1,151.30 3,974,500 1,163.70 581.27
14-01-17 1,156.85 1,160.63 1,144.20 5,422,800 1,150.53 574.69
14-01-16 1,149.10 1,157.93 1,148.00 3,380,300 1,156.22 577.53
14-01-15 1,152.99 1,155.00 1,143.79 3,915,000 1,148.62 573.74
Date Open High Low Vol Cls adjCls
14-01-14 1,137.95 1,151.00 1,128.09 4,983,700 1,149.40 574.13
14-01-13 1,126.47 1,146.91 1,117.17 4,855,800 1,122.98 560.93
14-01-10 1,139.08 1,139.08 1,122.25 4,302,900 1,130.18 564.53
14-01-09 1,143.44 1,144.22 1,125.56 4,184,500 1,130.24 564.56
14-01-08 1,146.00 1,147.32 1,133.29 4,501,700 1,141.23 570.05
14-01-07 1,125.00 1,139.69 1,121.16 5,124,300 1,138.86 568.86
14-01-06 1,113.01 1,118.86 1,106.44 3,551,800 1,117.32 558.10
14-01-03 1,115.00 1,116.93 1,104.93 3,345,800 1,105.00 551.95
14-01-02 1,115.46 1,117.75 1,108.26 3,656,400 1,113.12 556.00
Date Open High Low Vol Cls adjCls
13-12-31 1,112.24 1,121.00 1,106.26 2,725,900 1,120.71 559.80
13-12-30 1,120.34 1,120.50 1,109.02 2,481,300 1,109.46 554.18
13-12-27 1,120.00 1,120.28 1,112.94 3,151,100 1,118.40 558.64
13-12-26 1,114.01 1,119.00 1,108.69 2,685,500 1,117.46 558.17
13-12-24 1,114.97 1,115.24 1,108.10 1,473,800 1,111.84 555.37
13-12-23 1,107.84 1,115.80 1,105.12 3,456,000 1,115.10 556.99
13-12-20 1,088.30 1,101.17 1,088.00 6,547,600 1,100.62 549.76
13-12-19 1,080.77 1,091.99 1,079.08 3,343,800 1,086.22 542.57
13-12-18 1,071.85 1,084.95 1,059.04 4,437,100 1,084.75 541.83
Date Open High Low Vol Cls adjCls
13-12-17 1,072.82 1,080.76 1,068.38 3,082,800 1,069.86 534.40
13-12-16 1,064.00 1,074.69 1,062.01 3,216,000 1,072.98 535.95
13-12-13 1,075.40 1,076.29 1,057.89 4,340,900 1,060.79 529.87
13-12-12 1,079.57 1,082.94 1,069.00 3,204,800 1,069.96 534.45
13-12-11 1,087.40 1,091.32 1,075.17 3,436,400 1,077.29 538.11
13-12-10 1,076.15 1,092.31 1,075.65 3,721,600 1,084.66 541.79
13-12-09 1,070.99 1,082.31 1,068.02 2,976,200 1,078.14 538.53
13-12-06 1,069.79 1,070.00 1,060.08 2,868,200 1,069.87 534.40
13-12-05 1,057.20 1,059.66 1,051.09 2,275,800 1,057.34 528.14
Date Open High Low Vol Cls adjCls
13-12-04 1,051.37 1,063.98 1,050.00 2,392,000 1,058.18 528.56
13-12-03 1,050.95 1,063.44 1,049.02 3,364,700 1,053.26 526.10
13-12-02 1,063.51 1,066.35 1,050.76 2,756,600 1,054.48 526.71
13-11-29 1,062.16 1,066.62 1,059.45 2,394,400 1,059.59 529.27
13-11-27 1,062.03 1,068.00 1,060.00 2,255,500 1,063.11 531.02
13-11-26 1,048.60 1,061.50 1,042.94 4,589,600 1,058.41 528.68
13-11-25 1,037.16 1,053.19 1,035.02 3,238,000 1,045.93 522.44
13-11-22 1,033.42 1,036.17 1,029.22 2,517,700 1,031.89 515.43
13-11-21 1,027.00 1,038.31 1,026.00 2,191,700 1,034.07 516.52
Date Open High Low Vol Cls adjCls
13-11-20 1,029.95 1,033.36 1,020.36 1,934,500 1,022.31 510.65
13-11-19 1,031.72 1,034.75 1,023.05 2,271,600 1,025.20 512.09
13-11-18 1,035.75 1,048.74 1,029.24 3,532,500 1,031.55 515.26
13-11-15 1,034.87 1,038.00 1,030.31 2,562,100 1,033.56 516.26
13-11-14 1,033.92 1,039.75 1,030.35 2,342,100 1,035.23 517.10
13-11-13 1,006.75 1,032.85 1,006.50 3,170,500 1,032.47 515.72
13-11-12 1,007.70 1,017.56 1,005.00 2,445,200 1,011.78 505.39
13-11-11 1,009.51 1,015.93 1,008.00 2,233,500 1,010.59 504.79
13-11-08 1,008.75 1,018.50 1,008.50 2,591,100 1,016.03 507.51
Date Open High Low Vol Cls adjCls
13-11-07 1,022.61 1,023.93 1,007.64 3,371,700 1,007.95 503.47
13-11-06 1,025.60 1,027.00 1,015.37 1,832,600 1,022.75 510.87
13-11-05 1,020.35 1,031.65 1,017.42 2,371,500 1,021.52 510.25
13-11-04 1,031.50 1,032.37 1,022.03 2,286,000 1,026.11 512.54
13-11-01 1,031.79 1,036.00 1,025.10 2,576,100 1,027.04 513.01
13-10-31 1,028.93 1,041.52 1,023.97 3,292,200 1,030.58 514.78
13-10-30 1,037.43 1,037.51 1,026.00 2,658,000 1,030.42 514.70
13-10-29 1,019.10 1,036.94 1,013.50 3,222,000 1,036.24 517.60
13-10-28 1,015.20 1,023.43 1,012.99 2,326,000 1,015.00 506.99
Date Open High Low Vol Cls adjCls
13-10-25 1,028.82 1,028.82 1,010.74 4,076,100 1,015.20 507.09
13-10-24 1,031.87 1,040.57 1,024.80 4,199,700 1,025.55 512.26
13-10-23 1,001.00 1,034.75 1,000.63 5,346,300 1,031.41 515.19
13-10-22 1,005.00 1,013.00 995.79 4,433,700 1,007.00 503.00
13-10-21 1,011.46 1,019.00 999.55 7,283,700 1,003.30 501.15
13-10-18 976.58 1,015.46 974.00 23,219,400 1,011.41 505.20
13-10-17 892.99 896.90 885.73 8,545,000 888.79 443.95
13-10-16 885.87 898.33 884.01 4,030,200 898.03 448.57
13-10-15 875.76 885.63 874.00 3,195,600 882.01 440.57
Date Open High Low Vol Cls adjCls
13-10-14 866.66 876.25 865.39 2,496,400 876.11 437.62
13-10-11 866.03 873.48 865.30 2,828,300 871.99 435.56
13-10-10 863.84 868.83 860.21 4,527,400 868.24 433.69
13-10-09 856.28 862.65 842.98 5,322,400 855.86 427.50
13-10-08 865.32 865.98 851.63 3,901,800 853.67 426.41
13-10-07 867.45 873.99 864.11 2,596,800 865.74 432.44
13-10-04 875.00 877.51 870.00 2,726,100 872.35 435.74
13-10-03 888.00 894.10 872.10 4,249,800 876.09 437.61
13-10-02 882.73 889.36 877.82 3,001,700 887.99 443.55
Date Open High Low Vol Cls adjCls
13-10-01 880.25 887.67 880.05 3,382,100 887.00 443.06
13-09-30 869.08 880.84 868.31 3,457,600 875.91 437.52
13-09-27 874.82 877.52 871.31 2,527,000 876.39 437.76
13-09-26 878.30 882.75 875.00 2,529,200 878.17 438.65
13-09-25 886.55 886.55 875.60 3,310,200 877.23 438.18
13-09-24 886.50 890.10 881.40 2,984,600 886.84 442.98
13-09-23 896.15 901.59 885.20 3,568,000 886.50 442.81
13-09-20 898.39 904.13 895.62 8,723,000 903.11 451.10
13-09-19 905.99 905.99 895.40 3,207,600 898.39 448.75
Date Open High Low Vol Cls adjCls
13-09-18 886.35 903.97 883.07 3,883,800 903.32 451.21
13-09-17 887.41 888.39 881.00 2,528,200 886.11 442.61
13-09-16 896.20 897.00 884.87 2,682,900 887.76 443.44
13-09-13 894.50 895.68 884.84 2,660,600 889.07 444.09
13-09-12 897.40 897.90 890.01 2,199,100 893.06 446.08
13-09-11 888.54 896.97 886.08 3,233,200 896.19 447.65
13-09-10 890.02 892.00 884.00 2,584,700 888.67 443.89
13-09-09 883.73 889.75 882.42 2,478,300 888.05 443.58
13-09-06 882.44 883.78 873.74 3,134,800 879.58 439.35
Date Open High Low Vol Cls adjCls
13-09-05 873.50 879.88 871.61 2,592,100 879.56 439.34
13-09-04 860.35 873.50 855.17 4,097,600 871.63 435.38
13-09-03 854.36 866.19 853.95 4,110,400 860.38 429.76
13-08-30 855.76 858.04 845.56 3,737,100 846.90 423.03
13-08-29 849.07 860.38 848.59 2,968,000 855.43 427.29
13-08-28 850.25 855.41 847.77 2,669,700 848.55 423.85
13-08-27 859.62 863.73 847.90 3,481,100 850.15 424.65
13-08-26 870.00 874.90 866.05 2,112,800 866.39 432.76
13-08-23 877.83 878.00 869.75 2,162,200 870.21 434.67
Date Open High Low Vol Cls adjCls
13-08-22 872.70 874.75 870.25 1,746,200 873.71 436.42
13-08-21 870.65 876.91 866.50 3,527,700 869.33 434.23
13-08-20 868.35 872.11 863.54 2,475,100 865.42 432.28
13-08-19 857.71 872.00 857.45 3,635,300 865.65 432.39
13-08-16 861.28 862.44 856.54 3,362,700 856.91 428.03
13-08-15 864.44 864.92 858.00 3,752,300 859.66 429.40
13-08-14 878.37 880.23 867.16 4,179,900 869.81 434.47
13-08-13 886.83 888.50 876.20 2,850,200 881.25 440.19
13-08-12 886.90 887.00 881.65 2,764,200 885.51 442.31
Date Open High Low Vol Cls adjCls
13-08-09 890.56 895.52 890.00 2,657,200 890.41 444.76
13-08-08 895.49 895.84 885.29 2,987,000 892.66 445.88
13-08-07 895.04 898.45 889.09 2,768,600 890.65 444.88
13-08-06 904.69 909.71 895.73 3,023,400 896.57 447.84
13-08-05 905.39 905.52 899.20 2,629,100 905.00 452.05
13-08-02 903.44 907.00 900.82 3,440,600 906.57 452.83
13-08-01 895.00 904.55 895.00 4,292,700 904.22 451.66
13-07-31 892.99 896.51 886.18 4,363,200 887.75 443.43
13-07-30 885.46 895.61 880.87 3,524,300 890.92 445.02
Date Open High Low Vol Cls adjCls
13-07-29 884.90 894.82 880.89 3,797,800 882.27 440.70
13-07-26 886.99 889.99 882.00 3,568,600 885.35 442.23
13-07-25 893.87 896.85 886.08 6,024,600 887.70 443.41
13-07-24 907.26 910.30 900.70 4,172,500 902.90 451.00
13-07-23 910.70 913.00 899.57 4,106,600 903.80 451.45
13-07-22 902.00 912.67 897.00 5,828,100 910.70 454.90
13-07-19 886.61 902.95 875.61 14,773,700 896.60 447.85
13-07-18 918.99 920.00 903.19 7,296,100 910.68 454.89
13-07-17 921.00 926.86 916.30 3,023,400 918.55 458.82
Date Open High Low Vol Cls adjCls
13-07-16 927.13 927.97 913.90 3,980,700 919.61 459.35
13-07-15 924.30 928.00 916.36 3,935,600 924.69 461.88
13-07-12 920.00 923.00 915.24 5,155,600 923.00 461.04
13-07-11 913.00 920.81 908.52 5,187,700 920.24 459.66
13-07-10 903.45 911.14 900.38 3,429,500 905.99 452.54
13-07-09 911.00 912.95 897.98 3,973,500 905.24 452.17
13-07-08 899.21 906.27 897.08 3,953,700 905.09 452.09
13-07-05 890.01 895.41 887.34 3,416,500 893.49 446.30
13-07-03 879.90 889.17 878.50 2,101,700 886.43 442.77
Date Open High Low Vol Cls adjCls
13-07-02 890.20 891.00 877.27 3,797,000 882.31 440.72
13-07-01 886.45 892.08 885.00 3,462,400 887.88 443.50
13-06-28 874.90 881.84 874.19 4,716,100 880.37 439.75
13-06-27 878.80 884.69 876.65 3,867,300 877.07 438.10
13-06-26 873.75 878.00 870.57 3,676,400 873.65 436.39
13-06-25 877.26 879.68 864.51 5,125,500 866.20 432.67
13-06-24 871.88 876.32 863.25 6,056,300 869.79 434.46
13-06-21 888.34 889.88 873.07 7,994,300 880.93 440.03
13-06-20 893.99 901.00 883.31 6,769,200 884.74 441.93
Date Open High Low Vol Cls adjCls
13-06-19 901.37 910.84 897.50 5,853,600 900.68 449.89
13-06-18 888.65 901.00 888.35 4,350,000 900.62 449.86
13-06-17 879.23 889.43 878.28 4,308,500 886.25 442.68
13-06-14 880.10 884.70 874.13 4,506,700 875.04 437.08
13-06-13 868.98 879.66 865.50 4,155,200 877.00 438.06
13-06-12 885.46 886.00 869.65 4,426,100 871.98 435.56
13-06-11 883.97 887.00 879.52 3,528,300 879.81 439.47
13-06-10 882.10 891.00 880.09 4,693,000 890.22 444.67
13-06-07 870.42 880.00 865.32 5,369,200 879.73 439.43
Date Open High Low Vol Cls adjCls
13-06-06 864.30 866.33 847.22 5,177,400 864.64 431.89
13-06-05 862.51 869.45 857.13 4,229,300 859.70 429.42
13-06-04 867.85 870.59 854.07 3,751,100 859.10 429.12
13-06-03 873.00 873.97 855.02 4,969,900 867.63 433.38
13-05-31 868.12 877.00 867.52 3,953,500 871.22 435.18
13-05-30 869.92 878.90 866.41 4,257,200 870.76 434.95
13-05-29 875.71 877.99 864.29 4,041,800 868.31 433.72
13-05-28 883.50 892.14 880.40 4,531,900 881.27 440.20
13-05-24 875.26 878.82 871.01 4,610,700 873.32 436.22
Date Open High Low Vol Cls adjCls
13-05-23 877.00 889.96 874.00 4,567,200 882.79 440.95
13-05-22 902.56 909.31 886.88 5,140,300 889.42 444.27
13-05-21 908.02 911.66 897.61 3,980,700 906.97 453.03
13-05-20 905.00 920.60 905.00 4,562,300 908.53 453.81
13-05-17 910.02 913.49 900.52 5,604,800 909.18 454.14
13-05-16 919.00 919.98 902.01 6,443,200 903.87 451.48
13-05-15 895.50 916.38 894.02 8,001,600 915.89 457.49
13-05-14 877.50 888.69 877.14 3,170,300 887.10 443.11
13-05-13 878.89 882.47 873.38 2,907,700 877.53 438.33
Date Open High Low Vol Cls adjCls
13-05-10 875.31 880.54 872.16 3,809,500 880.23 439.68
13-05-09 870.84 879.66 868.23 4,417,600 871.48 435.31
13-05-08 857.00 873.88 852.91 4,955,000 873.63 436.38
13-05-07 863.01 863.87 850.67 3,932,600 857.23 428.19
13-05-06 848.26 861.85 848.26 4,298,500 861.55 430.35
13-05-03 836.96 846.80 836.00 5,044,000 845.72 422.44
13-05-02 820.10 834.55 819.05 4,051,600 829.61 414.39
13-05-01 823.26 824.72 816.36 2,920,800 820.43 409.81
13-04-30 819.00 827.64 817.68 4,630,600 824.57 411.87
Date Open High Low Vol Cls adjCls
13-04-29 803.25 822.70 803.00 4,618,800 819.06 409.12
13-04-26 807.60 807.74 796.58 4,993,900 801.42 400.31
13-04-25 816.25 816.47 807.63 3,999,200 809.10 404.15
13-04-24 808.11 818.00 808.00 3,671,800 813.45 406.32
13-04-23 801.00 815.50 800.36 4,601,600 807.90 403.55
13-04-22 800.60 803.96 775.00 5,788,300 800.11 399.66
13-04-19 769.16 803.44 766.26 11,649,800 799.87 399.54
13-04-18 785.35 785.80 761.26 6,669,800 765.91 382.57
13-04-17 786.75 790.84 778.10 4,089,100 782.56 390.89
Date Open High Low Vol Cls adjCls
13-04-16 786.59 796.00 783.92 3,496,900 793.37 396.29
13-04-15 785.95 797.00 777.02 4,924,500 781.93 390.58
13-04-12 791.99 792.10 782.93 3,285,500 790.05 394.63
13-04-11 792.88 793.10 784.06 4,072,500 790.39 394.80
13-04-10 782.92 792.35 776.00 3,971,900 790.18 394.70
13-04-09 775.50 783.75 773.11 4,330,700 777.65 388.44
13-04-08 778.75 779.55 768.40 5,685,300 774.85 387.04
13-04-05 786.06 786.99 776.40 6,893,400 783.05 391.13
13-04-04 804.25 805.75 791.30 4,913,400 795.07 397.14
Date Open High Low Vol Cls adjCls
13-04-03 813.46 814.20 800.67 3,489,900 806.20 402.70
13-04-02 804.54 814.83 804.00 4,098,200 813.04 406.11
13-04-01 795.01 802.25 793.25 3,628,100 801.19 400.20
13-03-28 803.99 805.37 793.30 4,592,600 794.19 396.70
13-03-27 806.68 807.00 801.33 4,342,500 802.66 400.93
13-03-26 813.50 814.00 807.79 2,392,600 812.42 405.80
13-03-25 812.41 819.23 806.82 3,436,800 809.64 404.42
13-03-22 814.74 815.24 809.64 2,987,400 810.31 404.75
13-03-21 811.29 816.92 809.85 2,966,200 811.26 405.23
Date Open High Low Vol Cls adjCls
13-03-20 816.83 817.51 811.44 2,938,500 814.71 406.95
13-03-19 811.24 819.25 806.45 4,212,000 811.32 405.26
13-03-18 805.00 812.76 801.47 3,690,300 807.79 403.49
13-03-15 818.50 820.30 813.34 6,222,500 814.30 406.74
13-03-14 826.99 826.99 817.39 3,314,700 821.54 410.36
13-03-13 827.90 830.69 822.31 3,294,800 825.31 412.24
13-03-12 830.71 831.89 823.67 4,031,600 827.61 413.39
13-03-11 831.69 839.70 831.50 3,201,200 834.82 416.99
13-03-08 834.50 834.92 825.05 5,845,600 831.52 415.35
Date Open High Low Vol Cls adjCls
13-03-07 834.06 836.62 829.58 4,120,700 832.60 415.88
13-03-06 841.03 844.00 828.81 5,767,400 831.38 415.28
13-03-05 828.93 840.15 828.90 8,118,400 838.60 418.88
13-03-04 805.30 822.84 805.00 5,571,900 821.50 410.34
13-03-01 797.80 807.14 796.15 4,367,000 806.19 402.69
13-02-28 801.10 806.99 801.03 4,548,500 801.20 400.20
13-02-27 794.80 804.75 791.11 4,067,300 799.78 399.49
13-02-26 795.00 795.95 784.40 4,421,500 790.13 394.67
13-02-25 802.30 808.41 790.49 4,625,000 790.77 394.99
Date Open High Low Vol Cls adjCls
13-02-22 799.26 801.25 793.80 4,123,100 799.71 399.46
13-02-21 798.00 805.45 791.22 7,039,000 795.53 397.37
13-02-20 805.30 808.97 791.79 5,549,000 792.46 395.83
13-02-19 795.99 807.00 795.28 5,885,500 806.85 403.02
13-02-15 787.40 793.26 787.07 5,480,000 792.89 396.05
13-02-14 779.73 788.74 777.77 3,483,500 787.82 393.52
13-02-13 780.13 785.35 779.97 2,405,200 782.86 391.04
13-02-12 781.75 787.90 779.37 3,731,900 780.70 389.96
13-02-11 778.40 783.00 773.75 4,351,800 782.42 390.82
Date Open High Low Vol Cls adjCls
13-02-08 780.13 786.67 779.56 6,062,700 785.37 392.29
13-02-07 769.70 778.81 765.50 5,701,600 773.95 386.59
13-02-06 759.07 772.96 758.50 4,171,700 770.17 384.70
13-02-05 761.13 771.11 759.47 3,755,300 765.74 382.49
13-02-04 767.69 770.47 758.27 6,103,700 759.02 379.13
13-02-01 758.20 776.60 758.10 7,520,100 775.60 387.41
13-01-31 750.51 757.62 750.25 3,280,500 755.69 377.47
13-01-30 753.74 760.95 752.91 3,478,900 753.83 376.54
13-01-29 746.75 756.95 746.54 3,507,200 753.68 376.46
Date Open High Low Vol Cls adjCls
13-01-28 751.76 755.60 747.89 3,266,300 750.73 374.99
13-01-25 750.77 758.48 750.25 4,468,400 753.67 376.46
13-01-24 741.24 756.83 740.51 6,790,600 754.21 376.73
13-01-23 735.99 749.00 735.79 11,862,400 741.50 370.38
13-01-22 704.66 705.34 695.52 7,613,100 702.87 351.08
13-01-18 710.36 712.77 701.33 6,477,700 704.51 351.90
13-01-17 717.71 719.64 711.02 4,439,500 711.32 355.31
13-01-16 722.40 724.34 713.67 4,061,900 715.19 357.24
13-01-15 719.33 735.00 712.10 7,884,700 724.93 362.10
Date Open High Low Vol Cls adjCls
13-01-14 737.00 742.20 722.35 5,749,200 723.25 361.26
13-01-11 742.00 742.43 736.30 2,579,900 739.99 369.63
13-01-10 742.83 745.00 733.50 3,685,000 741.48 370.37
13-01-09 732.27 738.35 728.60 4,064,500 738.12 368.69
13-01-08 735.54 736.30 724.43 3,364,700 733.30 366.28
13-01-07 735.45 739.38 730.58 3,323,800 734.75 367.01
13-01-04 729.34 741.47 727.68 5,547,600 737.97 368.62
13-01-03 724.93 731.93 720.72 4,653,700 723.67 361.47
13-01-02 719.42 727.00 716.55 5,101,500 723.25 361.26
Date Open High Low Vol Cls adjCls
12-12-31 700.00 710.57 696.00 4,009,600 707.38 353.34
12-12-28 701.69 706.91 700.01 2,814,500 700.01 349.66
12-12-27 707.14 708.84 698.61 3,307,000 706.29 352.79
12-12-26 708.07 712.88 702.41 2,373,500 708.87 354.08
12-12-24 714.51 715.18 707.47 1,688,000 709.50 354.40
12-12-21 713.97 718.82 710.52 7,078,300 715.63 357.46
12-12-20 723.26 724.65 716.97 3,326,400 722.36 360.82
12-12-19 720.71 723.00 716.68 3,851,500 720.11 359.70
12-12-18 716.60 729.10 715.05 6,032,300 721.07 360.18
Date Open High Low Vol Cls adjCls
12-12-17 705.50 721.92 704.02 6,093,400 720.78 360.03
12-12-14 699.17 707.82 698.43 4,276,100 701.96 350.63
12-12-13 715.92 716.47 699.55 6,915,500 702.70 351.00
12-12-12 699.23 703.51 693.48 4,870,100 697.56 348.43
12-12-11 690.00 701.92 687.72 5,395,200 696.88 348.09
12-12-10 685.39 691.65 683.79 2,743,600 685.42 342.37
12-12-07 695.00 696.88 682.42 3,852,900 684.21 341.76
12-12-06 687.59 695.61 684.51 2,935,500 691.13 345.22
12-12-05 692.15 694.50 682.33 3,738,700 687.82 343.57
Date Open High Low Vol Cls adjCls
12-12-04 695.00 695.51 685.70 3,998,200 691.03 345.17
12-12-03 702.24 705.89 694.11 4,401,300 695.25 347.28
12-11-30 691.31 699.22 685.69 6,350,800 698.37 348.84
12-11-29 687.78 693.90 682.00 5,573,700 691.89 345.60
12-11-28 668.01 684.91 663.89 6,106,700 683.67 341.49
12-11-27 660.17 675.00 658.00 5,036,100 670.71 335.02
12-11-26 666.44 667.00 659.02 4,425,700 661.15 330.25
12-11-23 669.97 670.00 666.10 1,851,800 667.97 333.65
12-11-21 668.99 669.80 660.40 4,240,200 665.87 332.60
Date Open High Low Vol Cls adjCls
12-11-20 669.51 678.00 664.57 4,192,900 669.97 334.65
12-11-19 655.70 668.92 655.53 4,754,100 668.21 333.77
12-11-16 645.99 653.02 636.00 6,902,000 647.18 323.27
12-11-15 650.00 660.00 643.90 3,711,500 647.26 323.31
12-11-14 660.66 662.18 650.50 3,349,200 652.55 325.95
12-11-13 663.00 667.60 658.23 3,200,200 659.05 329.20
12-11-12 663.75 669.80 660.87 2,822,300 665.90 332.62
12-11-09 654.65 668.34 650.30 6,251,500 663.03 331.18
12-11-08 670.20 671.49 651.23 5,213,300 652.29 325.82
Date Open High Low Vol Cls adjCls
12-11-07 675.00 678.23 666.49 4,481,200 667.12 333.23
12-11-06 685.48 686.50 677.55 3,177,300 681.72 340.52
12-11-05 684.50 686.86 675.56 3,283,900 682.96 341.14
12-11-02 694.79 695.55 687.37 4,666,100 687.92 343.62
12-11-01 679.50 690.90 678.72 4,115,500 687.59 343.45
12-10-31 679.86 681.00 675.00 3,085,400 680.30 339.81
12-10-26 676.50 683.03 671.20 3,916,200 675.15 337.24
12-10-25 680.00 682.00 673.51 4,820,100 677.76 338.54
12-10-24 686.80 687.00 675.27 5,011,600 677.30 338.31
Date Open High Low Vol Cls adjCls
12-10-23 672.01 687.33 672.00 5,855,000 680.35 339.84
12-10-22 681.01 684.63 669.70 8,141,500 678.67 339.00
12-10-19 705.58 706.70 672.00 23,050,400 681.79 340.56
12-10-18 755.54 759.42 676.00 24,977,900 695.00 347.15
12-10-17 743.95 756.34 740.26 4,602,900 755.49 377.37
12-10-16 740.13 746.99 736.46 4,131,800 744.70 371.98
12-10-15 741.94 743.83 730.70 6,060,700 740.98 370.12
12-10-12 751.85 754.87 744.10 4,826,400 744.75 372.00
12-10-11 752.90 758.50 750.29 4,785,600 751.48 375.37
Date Open High Low Vol Cls adjCls
12-10-10 741.86 747.53 738.29 4,095,000 744.56 371.91
12-10-09 759.67 761.32 742.53 6,028,900 744.09 371.67
12-10-08 761.00 763.58 754.15 3,931,800 757.84 378.54
12-10-05 770.71 774.38 765.01 5,492,200 767.65 383.44
12-10-04 762.75 769.89 759.40 4,926,700 768.05 383.64
12-10-03 755.72 763.92 752.20 4,433,100 762.50 380.87
12-10-02 765.20 765.99 750.27 5,601,200 756.99 378.12
12-10-01 759.05 765.00 756.21 6,359,700 761.78 380.51
12-09-28 754.15 759.30 751.15 5,587,700 754.50 376.87
Date Open High Low Vol Cls adjCls
12-09-27 759.95 762.84 751.65 7,891,600 756.50 377.87
12-09-26 749.85 761.24 741.00 11,388,200 753.46 376.35
12-09-25 753.05 764.89 747.66 12,162,400 749.16 374.21
12-09-24 731.00 750.04 730.25 7,154,200 749.38 374.32
12-09-21 732.21 734.92 730.12 12,765,800 733.99 366.63
12-09-20 724.47 731.38 721.22 5,836,500 728.12 363.70
12-09-19 717.50 728.56 716.41 6,219,700 727.50 363.39
12-09-18 707.78 718.66 706.78 4,149,000 718.28 358.78
12-09-17 708.11 712.88 705.00 3,027,800 709.98 354.64
Date Open High Low Vol Cls adjCls
12-09-14 709.60 713.00 707.01 5,256,500 709.68 354.49
12-09-13 693.09 709.00 690.54 5,337,900 706.04 352.67
12-09-12 689.41 694.91 680.88 5,304,300 690.88 345.10
12-09-11 697.96 700.65 691.00 3,761,500 692.19 345.75
12-09-10 709.76 712.81 698.39 5,139,100 700.77 350.04
12-09-07 700.00 712.25 697.67 6,490,100 706.15 352.72
12-09-06 685.96 699.89 684.73 6,109,700 699.40 349.35
12-09-05 680.00 686.50 679.14 3,429,100 680.72 340.02
12-09-04 684.55 685.00 673.50 3,793,200 681.04 340.18
Date Open High Low Vol Cls adjCls
12-08-31 684.00 688.58 680.04 4,270,000 685.09 342.20
12-08-30 684.24 687.39 680.18 3,265,900 681.68 340.50
12-08-29 677.37 688.99 676.15 6,002,900 688.01 343.66
12-08-28 665.00 677.62 664.74 4,132,600 677.25 338.29
12-08-27 662.99 672.00 659.24 5,246,900 669.22 334.28
12-08-24 675.60 680.45 674.08 2,863,800 678.63 338.98
12-08-23 674.27 680.48 671.00 3,581,700 676.80 338.06
12-08-22 667.38 680.60 666.70 3,832,600 677.18 338.25
12-08-21 673.11 678.00 662.17 4,461,000 669.51 334.42
Date Open High Low Vol Cls adjCls
12-08-20 675.50 678.87 672.66 3,529,300 675.54 337.43
12-08-17 674.12 677.25 671.70 4,371,600 677.14 338.23
12-08-16 667.51 674.64 667.08 3,448,200 672.87 336.10
12-08-15 670.28 674.25 664.10 4,839,400 667.54 333.44
12-08-14 659.25 672.85 659.00 7,350,800 668.66 334.00
12-08-13 647.42 660.15 646.68 6,560,200 660.01 329.68
12-08-10 638.59 642.24 636.13 2,879,800 642.00 320.68
12-08-09 644.51 646.37 641.52 2,148,500 642.35 320.85
12-08-08 639.05 645.87 638.50 2,654,200 642.23 320.79
Date Open High Low Vol Cls adjCls
12-08-07 641.79 644.26 636.47 3,978,300 640.54 319.95
12-08-06 639.61 649.38 639.22 3,578,000 642.82 321.09
12-08-03 640.00 643.72 636.14 3,808,300 641.33 320.35
12-08-02 625.51 638.03 623.41 3,970,100 628.75 314.06
12-08-01 637.30 639.51 631.38 3,702,900 632.68 316.02
12-07-31 628.26 636.50 628.22 3,745,100 632.97 316.17
12-07-30 636.05 642.60 629.50 4,389,700 632.30 315.83
12-07-27 618.89 635.00 617.50 7,125,900 634.96 317.16
12-07-26 615.00 616.87 610.03 3,382,900 613.36 306.37
Date Open High Low Vol Cls adjCls
12-07-25 608.32 613.38 605.37 3,659,600 607.99 303.69
12-07-24 615.00 617.93 604.34 4,033,800 607.57 303.48
12-07-23 600.48 618.35 598.25 7,150,000 615.51 307.45
12-07-20 608.76 612.94 598.18 12,975,800 610.82 305.11
12-07-19 586.14 598.48 586.00 9,384,300 593.06 296.23
12-07-18 576.98 583.69 576.13 3,107,900 580.76 290.09
12-07-17 578.43 580.67 568.40 3,372,700 576.73 288.08
12-07-16 576.37 579.19 571.78 2,936,100 574.92 287.17
12-07-13 572.15 579.15 568.55 3,966,700 576.52 287.97
Date Open High Low Vol Cls adjCls
12-07-12 567.12 571.93 562.09 4,636,800 570.48 284.96
12-07-11 576.30 577.85 564.94 7,024,700 571.19 285.31
12-07-10 590.19 592.43 578.74 3,860,500 581.70 290.56
12-07-09 584.95 588.60 581.25 3,443,000 586.01 292.71
12-07-06 592.45 593.52 582.82 4,339,700 585.98 292.70
12-07-05 588.76 600.06 588.54 4,709,200 595.92 297.66
12-07-03 580.01 588.41 578.00 2,387,800 587.83 293.62
12-07-02 581.82 583.00 576.50 3,323,300 580.47 289.95
12-06-29 574.96 580.13 572.20 5,057,800 580.07 289.75
Date Open High Low Vol Cls adjCls
12-06-28 565.90 566.23 557.21 3,856,100 564.31 281.87
12-06-27 567.70 573.99 566.02 3,397,200 569.30 284.37
12-06-26 562.76 566.60 559.48 2,710,500 564.68 282.06
12-06-25 567.33 568.09 557.35 3,174,900 560.70 280.07
12-06-22 568.00 571.48 565.82 4,472,400 571.48 285.46
12-06-21 579.84 579.84 563.73 4,037,600 565.21 282.32
12-06-20 579.81 580.00 573.51 4,710,800 577.51 288.47
12-06-19 573.59 584.28 573.12 4,167,900 581.53 290.48
12-06-18 562.62 574.21 559.25 5,012,400 570.85 285.14
Date Open High Low Vol Cls adjCls
12-06-15 560.34 564.52 557.09 6,024,800 564.51 281.97
12-06-14 561.30 565.07 556.52 4,707,200 559.05 279.25
12-06-13 561.72 567.00 558.68 3,923,000 561.09 280.27
12-06-12 569.77 570.30 558.58 6,472,500 565.10 282.27
12-06-11 584.21 585.32 566.69 5,342,100 568.50 283.97
12-06-08 575.85 581.00 574.58 2,831,300 580.45 289.94
12-06-07 587.60 587.89 577.25 3,530,100 578.23 288.83
12-06-06 576.48 581.97 573.61 4,207,200 580.57 290.00
12-06-05 575.45 578.13 566.47 4,697,200 570.41 284.92
Date Open High Low Vol Cls adjCls
12-06-04 570.22 580.49 570.01 4,883,500 578.59 289.01
12-06-01 571.79 572.65 568.35 6,138,700 570.98 285.21
12-05-31 588.72 590.00 579.00 5,958,800 580.86 290.14
12-05-30 588.16 591.90 583.53 3,827,600 588.23 293.82
12-05-29 595.81 599.13 588.32 5,230,900 594.34 296.87
12-05-25 601.00 601.73 588.28 7,190,500 591.53 295.47
12-05-24 609.16 611.92 598.87 3,796,600 603.66 301.53
12-05-23 601.65 609.60 597.12 6,379,900 609.46 304.43
12-05-22 613.44 613.81 596.00 6,126,600 600.80 300.10
Date Open High Low Vol Cls adjCls
12-05-21 600.51 615.69 600.00 6,173,800 614.11 306.75
12-05-18 625.10 632.42 596.70 11,991,700 600.40 299.90
12-05-17 633.83 637.85 621.23 6,732,700 623.05 311.21
12-05-16 617.96 630.10 615.94 9,706,300 628.93 314.15
12-05-15 605.35 615.00 603.75 4,219,900 611.11 305.25
12-05-14 600.78 608.50 600.58 3,662,400 604.00 301.70
12-05-11 610.35 614.55 604.77 4,214,400 605.23 302.31
12-05-10 612.96 616.19 610.23 3,083,200 613.66 306.52
12-05-09 606.82 616.38 601.81 4,675,000 609.15 304.27
Date Open High Low Vol Cls adjCls
12-05-08 605.53 616.90 600.70 5,374,600 612.79 306.09
12-05-07 595.00 610.57 595.00 4,003,800 607.55 303.47
12-05-04 605.92 607.89 596.81 4,431,300 596.97 298.19
12-05-03 609.62 614.83 608.95 3,749,900 611.02 305.21
12-05-02 601.20 608.11 600.61 3,235,000 607.26 303.33
12-05-01 603.79 611.60 600.19 4,019,600 604.43 301.91
12-04-30 612.99 616.08 600.61 4,832,600 604.85 302.12
12-04-27 615.02 616.74 610.60 3,284,900 614.98 307.18
12-04-26 610.91 618.00 609.70 4,200,600 615.47 307.43
Date Open High Low Vol Cls adjCls
12-04-25 604.00 611.35 602.88 3,655,800 609.72 304.56
12-04-24 598.24 606.63 597.32 3,872,600 601.27 300.34
12-04-23 592.90 598.45 590.20 4,411,900 597.60 298.50
12-04-20 604.25 608.85 595.83 6,139,700 596.06 297.73
12-04-19 605.69 616.26 599.00 6,613,800 599.30 299.35
12-04-18 608.05 612.80 602.81 5,358,900 607.45 303.42
12-04-17 608.56 617.69 607.01 6,070,400 609.57 304.48
12-04-16 623.00 623.81 601.66 11,426,700 606.07 302.73
12-04-13 647.55 648.99 623.54 16,379,700 624.60 311.99
Date Open High Low Vol Cls adjCls
12-04-12 642.35 653.14 640.26 11,556,300 651.01 325.18
12-04-11 633.97 636.00 631.30 4,414,300 635.96 317.66
12-04-10 633.52 634.50 624.55 4,982,500 626.86 313.12
12-04-09 628.48 635.33 625.29 4,381,600 630.84 315.11
12-04-05 632.24 636.43 628.57 4,654,700 632.32 315.84
12-04-04 638.45 639.00 631.10 3,267,300 635.15 317.26
12-04-03 645.41 647.95 638.64 4,105,000 642.62 320.99
12-04-02 640.77 647.50 634.84 4,585,400 646.92 323.14
12-03-30 651.75 653.49 641.00 4,638,700 641.24 320.30
Date Open High Low Vol Cls adjCls
12-03-29 653.44 656.59 644.30 3,862,900 648.41 323.88
12-03-28 652.03 658.59 651.08 5,096,700 655.76 327.55
12-03-27 647.03 653.50 644.80 4,029,400 647.02 323.19
12-03-26 645.00 649.49 639.54 3,651,900 649.33 324.34
12-03-23 646.60 648.50 640.90 3,894,800 642.59 320.97
12-03-22 638.50 648.80 631.00 4,838,400 646.05 322.70
12-03-21 634.61 647.39 632.51 4,957,600 639.98 319.67
12-03-20 630.92 636.06 627.27 3,092,400 633.49 316.43
12-03-19 623.12 637.27 621.24 4,361,800 633.98 316.67
Date Open High Low Vol Cls adjCls
12-03-16 620.89 625.91 620.05 6,123,800 625.04 312.21
12-03-15 616.60 623.50 614.83 4,888,300 621.13 310.26
12-03-14 615.00 622.78 613.46 5,895,700 615.99 307.69
12-03-13 608.75 617.85 605.55 4,508,300 617.78 308.58
12-03-12 600.00 607.00 599.26 3,350,400 605.15 302.27
12-03-09 607.95 611.90 600.00 5,361,100 600.25 299.83
12-03-08 610.04 611.50 606.35 2,700,900 607.14 303.27
12-03-07 609.05 611.19 605.86 2,538,400 606.80 303.10
12-03-06 608.05 608.81 593.84 6,372,500 604.96 302.18
Date Open High Low Vol Cls adjCls
12-03-05 620.43 622.49 611.38 3,198,400 614.25 306.82
12-03-02 622.00 624.00 620.32 3,158,300 621.25 310.32
12-03-01 622.26 625.70 618.15 4,492,000 622.40 310.89
12-02-29 618.60 625.60 615.50 6,297,200 618.25 308.82
12-02-28 610.00 619.77 607.68 5,716,400 618.39 308.89
12-02-27 606.59 612.36 605.06 3,641,300 609.31 304.35
12-02-24 607.35 611.65 605.51 3,885,600 609.90 304.65
12-02-23 607.00 607.94 600.35 4,125,300 606.11 302.75
12-02-22 611.96 616.78 606.71 3,948,700 607.94 303.67
Date Open High Low Vol Cls adjCls
12-02-21 603.87 617.88 602.88 4,980,100 614.00 306.69
12-02-17 604.97 607.63 602.40 4,916,400 604.64 302.02
12-02-16 602.82 608.81 597.73 5,080,700 606.52 302.96
12-02-15 612.93 612.93 602.56 4,869,900 605.56 302.48
12-02-14 611.54 612.00 604.76 3,620,900 609.76 304.58
12-02-13 610.50 613.84 610.02 3,646,100 612.20 305.79
12-02-10 607.88 608.13 604.00 4,667,700 605.91 302.65
12-02-09 612.02 614.50 609.00 4,546,300 611.46 305.43
12-02-08 608.64 611.35 604.74 3,686,400 609.85 304.62
Date Open High Low Vol Cls adjCls
12-02-07 607.15 609.39 603.76 4,199,700 606.77 303.08
12-02-06 595.01 610.83 594.01 7,386,700 609.09 304.24
12-02-03 590.66 597.07 588.05 6,360,700 596.33 297.87
12-02-02 584.87 586.41 582.08 4,847,400 585.11 292.26
12-02-01 584.94 585.50 579.14 4,658,700 580.83 290.13
12-01-31 583.00 584.00 575.15 4,300,700 580.11 289.77
12-01-30 578.05 580.00 573.40 4,678,400 577.69 288.56
12-01-27 570.78 580.32 569.33 7,262,000 579.98 289.70
12-01-26 571.98 574.48 564.55 6,476,500 568.10 283.77
Date Open High Low Vol Cls adjCls
12-01-25 577.51 578.71 566.38 10,012,700 569.49 284.46
12-01-24 586.32 587.68 578.00 6,134,400 580.93 290.18
12-01-23 586.00 588.66 583.16 6,851,300 585.52 292.47
12-01-20 590.53 591.00 581.70 21,231,800 585.99 292.70
12-01-19 640.99 640.99 631.46 12,657,800 639.57 319.47
12-01-18 626.63 634.00 622.12 5,544,000 632.91 316.14
12-01-17 631.98 631.98 625.68 3,832,800 628.58 313.98
12-01-13 626.26 626.95 621.06 4,631,800 624.99 312.18
12-01-12 631.22 632.89 626.50 3,764,400 629.64 314.51
Date Open High Low Vol Cls adjCls
12-01-11 623.50 629.39 621.12 4,817,800 625.96 312.67
12-01-10 629.75 633.80 616.91 8,824,000 623.14 311.26
12-01-09 646.50 647.00 621.23 11,688,800 622.46 310.92
12-01-06 659.15 660.00 649.79 5,405,900 650.02 324.69
12-01-05 662.13 663.97 656.23 6,590,300 659.01 329.18
12-01-04 665.03 670.25 660.62 5,749,400 668.28 333.81
12-01-03 652.94 668.15 652.37 7,380,500 665.41 332.37
11-12-30 642.02 646.76 642.02 3,577,800 645.90 322.63
11-12-29 641.49 643.00 635.20 3,162,500 642.40 320.88
Date Open High Low Vol Cls adjCls
11-12-28 642.75 645.00 638.10 4,270,200 639.70 319.53
11-12-27 632.05 644.49 632.00 3,224,800 640.25 319.81
11-12-23 632.00 634.68 630.56 2,918,200 633.14 316.25
11-12-22 627.95 631.73 627.01 3,658,200 629.70 314.54
11-12-21 630.01 631.82 618.96 5,014,400 625.82 312.60
11-12-20 628.00 631.84 627.99 4,794,200 630.37 314.87
11-12-19 628.01 628.50 620.00 4,302,900 621.83 310.60
11-12-16 624.32 629.32 621.47 8,952,000 625.96 312.67
11-12-15 622.52 624.00 618.69 4,835,200 619.54 309.46
Date Open High Low Vol Cls adjCls
11-12-14 621.85 624.32 612.49 7,836,600 618.07 308.73
11-12-13 628.76 636.56 622.85 8,086,500 625.63 312.50
11-12-12 621.88 626.18 620.29 4,384,100 625.39 312.38
11-12-09 618.00 629.13 617.01 5,553,100 627.42 313.40
11-12-08 621.04 627.45 615.30 4,844,200 616.05 307.72
11-12-07 621.68 625.66 618.10 4,531,500 623.39 311.38
11-12-06 622.99 628.62 620.24 4,670,300 623.77 311.57
11-12-05 627.64 631.90 622.40 6,418,800 625.65 312.51
11-12-02 617.05 624.00 616.26 8,201,900 620.36 309.87
Date Open High Low Vol Cls adjCls
11-12-01 600.00 616.00 599.00 7,268,300 613.77 306.58
11-11-30 597.95 599.51 592.09 6,819,300 599.39 299.40
11-11-29 587.88 590.36 581.33 3,677,200 582.93 291.17
11-11-28 579.37 588.82 576.50 5,678,900 588.19 293.80
11-11-25 565.19 574.27 561.33 3,136,400 563.00 281.22
11-11-23 575.35 580.25 570.11 4,668,900 570.11 284.77
11-11-22 580.00 584.97 575.24 4,828,600 580.00 289.71
11-11-21 587.76 588.50 572.09 6,025,000 580.94 290.18
11-11-18 602.00 604.50 593.75 6,599,900 594.88 297.14
Date Open High Low Vol Cls adjCls
11-11-17 610.05 612.29 596.78 7,012,700 600.87 300.14
11-11-16 612.08 618.30 610.61 5,236,500 611.47 305.43
11-11-15 612.80 618.08 610.50 5,372,000 616.56 307.97
11-11-14 608.00 618.08 607.78 6,401,200 613.00 306.19
11-11-11 601.30 612.09 598.60 7,983,700 608.35 303.87
11-11-10 605.93 605.95 591.56 5,758,200 595.08 297.24
11-11-09 604.26 609.39 598.66 7,449,700 600.95 300.18
11-11-08 609.00 614.37 603.60 6,081,400 612.34 305.86
11-11-07 593.32 608.78 592.23 6,739,900 608.33 303.86
Date Open High Low Vol Cls adjCls
11-11-04 593.50 599.74 592.43 5,690,700 596.14 297.77
11-11-03 587.00 597.50 583.72 5,359,500 597.50 298.45
11-11-02 584.90 587.96 580.48 4,257,600 584.82 292.12
11-11-01 580.10 585.51 576.75 6,273,500 578.65 289.04
11-10-31 595.09 599.69 591.67 5,134,700 592.64 296.02
11-10-28 594.52 602.30 594.25 5,034,700 600.14 299.77
11-10-27 598.42 602.70 593.30 7,588,800 598.67 299.04
11-10-26 589.55 590.18 572.86 5,767,600 586.31 292.86
11-10-25 593.10 595.00 582.85 5,099,900 583.16 291.29
Date Open High Low Vol Cls adjCls
11-10-24 586.72 599.97 586.50 6,879,400 596.42 297.91
11-10-21 589.51 592.75 586.70 6,807,300 590.49 294.95
11-10-20 581.90 588.89 579.51 6,783,200 583.67 291.54
11-10-19 587.34 592.06 579.22 5,884,900 580.70 290.06
11-10-18 580.19 592.56 577.40 7,630,000 590.51 294.96
11-10-17 583.72 591.83 578.00 8,046,400 582.41 290.91
11-10-14 599.47 599.60 587.57 17,123,600 591.68 295.54
11-10-13 550.03 559.00 548.02 11,417,700 558.99 279.22
11-10-12 548.13 555.23 544.63 6,379,300 548.50 273.98
Date Open High Low Vol Cls adjCls
11-10-11 533.46 546.80 533.46 5,728,100 543.18 271.32
11-10-10 525.18 537.47 523.20 4,661,700 537.17 268.32
11-10-07 516.83 520.50 510.30 5,733,100 515.12 257.30
11-10-06 507.50 515.23 502.60 6,874,200 514.71 257.10
11-10-05 496.35 507.80 480.77 9,102,100 504.70 252.10
11-10-04 490.03 503.44 480.60 8,348,700 501.90 250.70
11-10-03 509.85 512.00 495.00 8,982,200 495.52 247.51
11-09-30 520.21 524.00 514.38 5,467,500 515.04 257.26
11-09-29 536.04 537.30 519.41 5,834,900 527.50 263.49
Date Open High Low Vol Cls adjCls
11-09-28 541.50 544.02 527.70 4,543,500 528.84 264.16
11-09-27 538.20 547.05 536.05 6,044,300 539.34 269.40
11-09-26 527.25 532.93 513.25 5,288,000 531.89 265.68
11-09-23 516.56 526.42 514.50 5,575,300 525.51 262.49
11-09-22 526.25 528.78 514.00 8,833,500 520.66 260.07
11-09-21 547.69 555.00 538.86 5,047,400 539.20 269.33
11-09-20 549.40 558.52 542.67 5,578,900 546.63 273.04
11-09-19 540.35 549.90 535.38 4,955,200 546.67 273.06
11-09-16 544.80 546.84 543.14 7,095,000 546.68 273.07
Date Open High Low Vol Cls adjCls
11-09-15 535.50 544.98 534.56 5,943,700 542.56 271.01
11-09-14 532.59 536.95 525.82 5,408,900 532.07 265.77
11-09-13 532.00 533.88 523.40 4,726,000 529.52 264.50
11-09-12 517.96 531.99 517.50 5,360,700 530.12 264.80
11-09-09 531.40 534.65 521.19 6,562,000 524.85 262.16
11-09-08 533.80 539.10 531.90 4,778,700 534.96 267.21
11-09-07 530.45 535.94 527.40 5,532,200 534.03 266.75
11-09-06 510.80 522.76 510.50 5,451,900 522.18 260.83
11-09-02 524.47 527.92 520.73 4,820,300 524.84 262.16
Date Open High Low Vol Cls adjCls
11-09-01 540.75 543.83 531.22 4,849,000 532.50 265.98
11-08-31 544.74 546.30 536.00 5,406,700 540.96 270.21
11-08-30 538.19 542.99 530.81 6,000,300 540.70 270.08
11-08-29 534.56 539.45 533.56 4,689,000 539.08 269.27
11-08-26 519.99 530.45 513.14 7,219,400 526.86 263.17
11-08-25 530.38 537.27 518.30 6,610,500 520.04 259.76
11-08-24 519.33 530.00 517.23 7,215,800 523.29 261.38
11-08-23 503.50 521.41 499.06 8,726,000 518.82 259.15
11-08-22 504.00 507.00 494.53 9,848,500 498.17 248.84
Date Open High Low Vol Cls adjCls
11-08-19 499.34 514.87 490.86 10,860,500 490.92 245.22
11-08-18 523.47 524.89 500.49 12,628,400 504.88 252.19
11-08-17 540.03 543.69 530.77 8,188,700 533.15 266.31
11-08-16 552.43 552.44 530.30 13,930,700 539.00 269.23
11-08-15 553.43 564.99 546.05 14,343,200 557.23 278.34
11-08-12 569.50 570.50 560.40 6,332,200 563.77 281.60
11-08-11 553.82 568.50 548.41 9,697,300 562.13 280.78
11-08-10 561.38 564.12 547.73 10,779,400 549.01 274.23
11-08-09 561.00 574.61 541.01 12,987,800 573.41 286.42
Date Open High Low Vol Cls adjCls
11-08-08 562.98 569.00 544.35 15,049,300 546.02 272.74
11-08-05 582.54 590.00 562.00 11,902,500 579.04 289.23
11-08-04 594.50 598.85 577.47 9,866,000 577.52 288.47
11-08-03 594.27 603.00 583.63 7,680,000 601.17 300.29
11-08-02 606.00 609.67 591.57 6,425,100 592.40 295.90
11-08-01 611.22 615.50 599.18 7,961,800 606.77 303.08
11-07-29 604.23 614.96 603.69 8,305,700 603.69 301.54
11-07-28 605.19 615.98 603.00 6,240,000 610.94 305.17
11-07-27 617.18 620.95 604.75 7,898,200 607.22 303.31
Date Open High Low Vol Cls adjCls
11-07-26 618.05 627.50 617.22 4,703,200 622.52 310.95
11-07-25 613.36 625.41 613.00 6,286,600 618.98 309.18
11-07-22 605.39 619.50 604.27 7,082,700 618.23 308.81
11-07-21 594.03 608.06 594.01 6,964,900 606.99 303.19
11-07-20 602.18 602.83 595.35 4,472,200 595.35 297.38
11-07-19 596.14 604.68 595.53 5,957,200 602.55 300.97
11-07-18 592.49 602.05 592.00 8,970,000 594.94 297.17
11-07-15 597.50 600.25 588.16 27,567,000 597.62 298.51
11-07-14 539.12 542.00 526.73 13,348,700 528.94 264.21
Date Open High Low Vol Cls adjCls
11-07-13 537.00 544.00 536.48 5,601,200 538.26 268.86
11-07-12 528.16 539.42 526.00 5,703,600 534.01 266.74
11-07-11 528.18 535.98 525.50 5,699,800 527.28 263.38
11-07-08 532.95 537.65 527.27 9,576,100 531.99 265.73
11-07-07 541.00 550.68 535.88 7,900,400 546.60 273.03
11-07-06 533.50 538.51 533.04 5,411,300 535.36 267.41
11-07-05 525.30 535.40 525.30 7,727,100 532.44 265.95
11-07-01 506.74 521.18 506.38 7,300,500 521.03 260.26
11-06-30 501.99 506.67 501.50 4,874,900 506.38 252.94
Date Open High Low Vol Cls adjCls
11-06-29 496.54 500.25 492.38 4,703,400 497.57 248.54
11-06-28 484.02 496.21 484.02 5,450,500 493.65 246.58
11-06-27 474.00 488.40 473.60 6,915,100 482.80 241.16
11-06-24 480.68 480.75 473.02 7,639,700 474.88 237.20
11-06-23 482.13 482.86 473.73 9,639,300 480.22 239.87
11-06-22 491.45 492.35 486.73 4,832,200 487.01 243.26
11-06-21 487.19 493.94 484.73 5,551,400 493.00 246.25
11-06-20 485.00 486.23 479.23 6,079,800 484.58 242.05
11-06-17 506.18 506.69 484.80 10,530,000 485.02 242.27
Date Open High Low Vol Cls adjCls
11-06-16 502.81 506.57 496.67 5,534,600 500.37 249.94
11-06-15 505.03 508.35 500.61 4,162,000 502.95 251.22
11-06-14 508.15 514.08 506.99 4,700,400 508.37 253.93
11-06-13 510.00 510.20 502.17 4,872,700 504.73 252.11
11-06-10 514.08 516.69 509.29 4,898,000 509.51 254.50
11-06-09 520.00 520.00 515.64 3,390,700 516.73 258.11
11-06-08 516.53 521.24 515.78 3,319,100 519.17 259.33
11-06-07 522.89 524.63 518.99 3,829,400 519.03 259.26
11-06-06 523.54 526.82 519.25 3,898,600 521.06 260.27
Date Open High Low Vol Cls adjCls
11-06-03 522.00 527.60 521.50 3,510,000 523.08 261.28
11-06-02 527.57 530.30 522.48 4,425,500 528.06 263.77
11-06-01 528.04 533.20 525.31 5,933,900 525.60 262.54
11-05-31 525.00 529.05 523.50 5,394,600 529.02 264.25
11-05-27 518.48 521.79 516.30 3,504,500 520.90 260.19
11-05-26 517.70 522.12 515.00 4,252,800 518.13 258.81
11-05-25 517.33 522.77 517.25 2,612,900 519.67 259.58
11-05-24 520.37 523.96 518.15 3,814,100 518.26 258.87
11-05-23 516.60 520.00 513.40 4,617,100 518.39 258.94
Date Open High Low Vol Cls adjCls
11-05-20 531.80 531.99 523.13 4,652,300 524.03 261.75
11-05-19 532.73 536.54 529.72 4,955,800 531.25 265.36
11-05-18 529.54 530.33 525.70 3,921,000 529.81 264.64
11-05-17 515.43 531.22 515.03 6,631,900 530.46 264.97
11-05-16 526.31 527.27 516.40 5,938,500 518.42 258.95
11-05-13 534.61 535.92 529.05 4,233,100 529.55 264.51
11-05-12 535.24 536.94 530.91 2,907,300 535.05 267.26
11-05-11 540.14 543.55 533.69 4,695,000 535.45 267.46
11-05-10 540.00 544.43 537.54 4,101,000 542.66 271.06
Date Open High Low Vol Cls adjCls
11-05-09 535.00 538.49 531.10 3,911,900 537.68 268.57
11-05-06 538.15 541.46 535.18 4,127,600 535.30 267.38
11-05-05 533.86 539.42 531.50 4,010,400 534.27 266.87
11-05-04 535.17 539.00 533.02 4,249,800 535.79 267.63
11-05-03 537.13 542.01 529.63 4,178,500 533.89 266.68
11-05-02 545.70 545.73 537.12 4,283,300 538.56 269.01
11-04-29 540.00 544.10 538.51 8,488,600 544.10 271.78
11-04-28 538.06 539.25 534.08 4,014,800 537.97 268.72
11-04-27 538.00 538.11 534.35 4,613,900 537.76 268.61
Date Open High Low Vol Cls adjCls
11-04-26 526.52 537.44 525.21 7,026,100 532.82 266.14
11-04-25 525.25 527.00 522.01 3,273,700 525.05 262.26
11-04-21 527.49 528.28 522.39 4,958,600 525.10 262.29
11-04-20 525.90 526.82 521.39 6,142,900 525.73 262.60
11-04-19 529.95 530.88 520.90 5,388,200 521.53 260.50
11-04-18 526.42 527.66 519.00 10,117,300 526.84 263.16
11-04-15 545.29 545.75 530.06 28,192,500 530.70 265.09
11-04-14 575.19 579.45 572.10 10,953,400 578.51 288.97
11-04-13 575.51 577.60 571.75 4,154,200 576.28 287.85
Date Open High Low Vol Cls adjCls
11-04-12 575.00 576.91 568.05 4,186,700 570.61 285.02
11-04-11 576.20 578.10 573.00 3,730,300 577.37 288.40
11-04-08 584.89 584.89 578.06 3,817,800 578.16 288.79
11-04-07 575.73 580.64 574.19 5,081,900 580.00 289.71
11-04-06 572.18 575.16 568.00 5,356,500 574.18 286.80
11-04-05 581.08 581.49 565.68 12,140,200 569.09 284.26
11-04-04 593.00 594.74 583.10 4,124,300 587.68 293.55
11-04-01 588.76 595.19 588.76 5,245,900 591.80 295.60
11-03-31 583.00 588.16 581.74 4,073,900 586.76 293.09
Date Open High Low Vol Cls adjCls
11-03-30 584.38 585.50 580.58 2,855,200 581.84 290.63
11-03-29 576.00 581.89 573.01 3,221,600 581.73 290.57
11-03-28 582.07 584.99 574.71 4,453,300 575.36 287.39
11-03-25 586.88 586.91 579.24 5,738,200 579.74 289.58
11-03-24 585.43 588.39 578.80 4,213,000 586.89 293.15
11-03-23 575.19 582.45 572.00 3,645,900 582.16 290.79
11-03-22 577.27 579.23 572.51 3,787,800 577.32 288.37
11-03-21 570.22 579.80 569.02 6,064,400 576.50 287.96
11-03-18 564.64 567.99 559.74 6,621,800 561.06 280.25
Date Open High Low Vol Cls adjCls
11-03-17 564.48 569.00 560.54 5,820,200 561.36 280.40
11-03-16 568.01 569.79 551.28 7,625,300 557.10 278.27
11-03-15 557.50 571.00 555.50 8,041,200 569.56 284.50
11-03-14 572.80 578.29 568.02 5,653,200 569.99 284.71
11-03-11 578.22 580.00 573.33 6,086,600 576.71 288.07
11-03-10 585.44 586.62 579.45 6,279,500 580.30 289.86
11-03-09 591.00 594.51 585.75 4,318,100 591.77 295.59
11-03-08 592.93 597.98 590.20 4,586,800 592.31 295.86
11-03-07 600.55 603.69 587.00 6,951,300 591.66 295.53
Date Open High Low Vol Cls adjCls
11-03-04 608.33 608.98 600.20 6,044,500 600.62 300.01
11-03-03 606.38 611.49 605.00 3,905,000 609.56 304.48
11-03-02 599.80 606.00 595.19 4,068,500 600.79 300.10
11-03-01 617.78 619.22 599.30 6,671,200 600.76 300.08
11-02-28 610.00 616.49 608.01 4,580,000 613.40 306.39
11-02-25 611.86 614.72 609.50 3,879,200 610.04 304.72
11-02-24 611.39 613.09 601.35 5,443,700 608.82 304.11
11-02-23 610.33 614.70 604.00 5,800,700 611.32 305.36
11-02-22 620.03 624.93 607.77 7,307,000 610.21 304.80
Date Open High Low Vol Cls adjCls
11-02-18 626.00 631.18 624.18 6,459,800 630.08 314.73
11-02-17 621.25 627.25 620.28 2,968,600 625.26 312.32
11-02-16 625.63 626.50 622.10 3,380,500 624.22 311.80
11-02-15 627.32 630.09 623.10 4,199,500 624.15 311.76
11-02-14 623.34 629.64 620.04 4,271,800 628.15 313.76
11-02-11 613.79 625.00 613.00 5,199,100 624.50 311.94
11-02-10 613.90 617.50 611.56 4,686,200 616.44 307.91
11-02-09 616.87 619.45 612.34 3,698,700 616.50 307.94
11-02-08 614.93 619.63 614.51 3,402,400 618.38 308.88
Date Open High Low Vol Cls adjCls
11-02-07 610.16 618.39 609.21 3,612,500 614.29 306.84
11-02-04 610.15 611.44 606.61 3,113,200 610.98 305.19
11-02-03 609.48 611.45 606.13 3,001,300 610.15 304.77
11-02-02 611.00 614.34 607.53 3,534,500 612.00 305.69
11-02-01 604.49 613.35 603.11 5,511,000 611.04 305.22
11-01-31 603.60 604.47 595.55 5,630,800 600.36 299.88
11-01-28 619.07 620.36 599.76 8,493,800 600.99 300.20
11-01-27 617.89 619.70 613.25 4,053,400 616.79 308.09
11-01-26 620.33 622.49 615.28 4,091,400 616.50 307.94
Date Open High Low Vol Cls adjCls
11-01-25 608.20 620.69 606.52 7,320,800 619.91 309.65
11-01-24 607.57 612.49 601.23 9,232,700 611.08 305.24
11-01-21 639.58 641.73 611.36 17,875,500 611.83 305.61
11-01-20 632.21 634.08 623.29 11,012,600 626.77 313.07
11-01-19 642.12 642.96 629.66 6,837,700 631.75 315.56
11-01-18 626.06 641.99 625.27 7,261,000 639.63 319.50
11-01-14 617.40 624.27 617.08 4,748,900 624.18 311.78
11-01-13 616.97 619.67 614.16 2,677,900 616.69 308.04
11-01-12 619.35 619.35 614.77 3,277,500 616.87 308.13
Date Open High Low Vol Cls adjCls
11-01-11 617.71 618.80 614.50 2,889,300 616.01 307.70
11-01-10 614.80 615.39 608.56 3,170,100 614.21 306.80
11-01-07 615.91 618.25 610.13 4,218,100 616.44 307.91
11-01-06 610.68 618.43 610.05 4,131,000 613.50 306.44
11-01-05 600.07 610.33 600.05 5,083,500 609.07 304.23
11-01-04 605.62 606.18 600.12 3,662,600 602.12 300.76
11-01-03 596.48 605.59 596.48 4,748,100 604.35 301.87
10-12-31 596.74 598.42 592.03 3,090,000 593.97 296.69
10-12-30 598.00 601.33 597.39 1,986,300 598.86 299.13
Date Open High Low Vol Cls adjCls
10-12-29 602.00 602.41 598.92 2,046,000 601.00 300.20
10-12-28 602.05 603.87 598.01 2,137,500 598.92 299.16
10-12-27 602.74 603.78 599.50 2,425,200 602.38 300.89
10-12-23 605.34 606.00 602.03 2,229,900 604.23 301.81
10-12-22 604.00 607.00 603.28 2,424,000 605.49 302.44
10-12-21 598.57 604.72 597.61 3,773,000 603.07 301.23
10-12-20 594.65 597.88 588.66 3,961,300 595.06 297.23
10-12-17 591.00 592.56 587.67 6,197,200 590.80 295.11
10-12-16 592.85 593.77 588.07 3,205,600 591.71 295.56
Date Open High Low Vol Cls adjCls
10-12-15 594.20 596.45 589.15 4,351,600 590.30 294.86
10-12-14 597.09 598.29 592.48 3,298,800 594.91 297.16
10-12-13 597.12 603.00 594.09 4,814,800 594.62 297.01
10-12-10 593.14 593.99 590.29 3,422,100 592.21 295.81
10-12-09 593.88 595.58 589.00 3,751,700 591.50 295.46
10-12-08 591.97 592.52 583.69 3,526,900 590.54 294.98
10-12-07 591.27 593.00 586.00 6,107,100 587.14 293.28
10-12-06 580.57 582.00 576.61 4,203,200 578.36 288.89
10-12-03 569.45 576.48 568.00 5,282,000 573.00 286.21
Date Open High Low Vol Cls adjCls
10-12-02 568.66 573.33 565.35 5,114,800 571.82 285.62
10-12-01 563.00 571.57 562.40 7,536,300 564.35 281.89
10-11-30 574.32 574.32 553.31 14,288,100 555.71 277.58
10-11-29 589.17 589.80 579.95 5,740,800 582.11 290.76
10-11-26 590.46 592.98 587.00 2,632,000 590.00 294.71
10-11-24 587.31 596.60 587.05 4,810,600 594.97 297.19
10-11-23 587.01 589.01 578.20 4,341,300 583.01 291.21
10-11-22 587.47 593.44 582.75 4,389,500 591.22 295.32
10-11-19 597.00 597.89 590.34 4,612,100 590.83 295.12
Date Open High Low Vol Cls adjCls
10-11-18 589.00 599.98 588.56 5,199,300 596.56 297.98
10-11-17 585.00 589.50 581.37 4,903,200 583.55 291.48
10-11-16 592.76 597.89 583.45 6,639,500 583.72 291.57
10-11-15 603.08 604.00 594.05 6,983,800 595.47 297.44
10-11-12 613.99 616.90 601.21 6,811,300 603.29 301.34
10-11-11 619.70 619.85 614.21 4,540,100 617.19 308.29
10-11-10 622.08 623.00 617.51 5,012,600 622.88 311.13
10-11-09 630.00 630.85 620.51 4,491,000 624.82 312.10
10-11-08 624.02 629.49 623.13 4,218,300 626.77 313.07
Date Open High Low Vol Cls adjCls
10-11-05 623.18 625.49 621.11 3,544,600 625.08 312.23
10-11-04 624.64 629.92 622.10 7,168,300 624.27 311.82
10-11-03 617.50 621.83 613.50 6,786,200 620.18 309.78
10-11-02 618.67 620.00 614.58 4,010,000 615.60 307.49
10-11-01 615.73 620.66 611.21 6,197,200 615.00 307.19
10-10-29 617.07 619.00 612.99 4,573,600 613.70 306.54
10-10-28 620.05 621.00 613.30 4,384,900 618.58 308.98
10-10-27 615.77 620.00 612.33 4,500,500 616.47 307.93
10-10-26 613.10 621.23 611.03 5,044,600 618.60 308.99
Date Open High Low Vol Cls adjCls
10-10-25 615.59 624.74 614.97 6,340,400 616.50 307.94
10-10-22 611.92 614.82 610.05 4,529,100 612.53 305.96
10-10-21 611.51 616.00 606.00 5,862,800 611.99 305.69
10-10-20 608.14 617.38 607.50 7,076,500 607.98 303.69
10-10-19 608.85 614.82 602.86 9,210,100 607.83 303.61
10-10-18 600.55 619.69 600.55 14,249,500 617.71 308.55
10-10-15 599.27 601.64 591.60 29,760,600 601.45 300.43
10-10-14 544.18 545.25 537.11 13,317,800 540.93 270.20
10-10-13 547.00 547.49 542.33 6,134,000 543.30 271.38
Date Open High Low Vol Cls adjCls
10-10-12 540.12 545.99 537.79 7,535,300 541.39 270.43
10-10-11 538.48 544.60 537.17 5,272,200 538.84 269.15
10-10-08 532.77 537.60 527.62 5,739,800 536.35 267.91
10-10-07 536.21 537.20 529.14 4,809,400 530.01 264.74
10-10-06 539.26 539.95 529.94 5,545,200 534.35 266.91
10-10-05 528.38 540.00 526.55 7,040,400 538.23 268.85
10-10-04 524.95 528.25 518.85 3,895,400 522.35 260.91
10-10-01 530.00 530.62 523.00 4,466,600 525.62 262.55
10-09-30 529.16 531.87 518.92 6,512,400 525.79 262.63
Date Open High Low Vol Cls adjCls
10-09-29 527.85 532.94 524.71 4,360,600 527.69 263.58
10-09-28 533.48 533.59 518.45 7,336,700 527.17 263.32
10-09-27 528.85 536.85 528.85 6,238,000 530.41 264.94
10-09-24 521.74 527.83 518.26 6,738,900 527.29 263.38
10-09-23 514.61 519.69 511.30 4,652,100 513.48 256.48
10-09-22 512.86 517.78 511.68 5,093,100 516.00 257.74
10-09-21 509.68 519.98 508.91 8,966,000 513.46 256.47
10-09-20 492.50 510.41 492.06 8,840,000 508.28 253.89
10-09-17 483.75 491.20 481.18 11,325,400 490.15 244.83
Date Open High Low Vol Cls adjCls
10-09-16 479.95 482.45 479.41 3,953,700 481.06 240.29
10-09-15 479.95 481.89 478.50 4,823,600 480.64 240.08
10-09-14 482.01 484.75 480.08 4,449,500 480.43 239.98
10-09-13 480.90 484.35 479.53 4,499,700 482.27 240.89
10-09-10 479.02 479.79 475.08 3,963,300 476.14 237.83
10-09-09 477.83 480.40 470.58 4,879,300 476.18 237.85
10-09-08 465.19 472.50 464.51 4,821,600 470.58 235.06
10-09-07 464.50 467.59 463.02 3,432,500 464.40 231.97
10-09-03 470.52 471.88 467.44 5,099,700 470.30 234.92
Date Open High Low Vol Cls adjCls
10-09-02 462.84 464.43 460.31 3,380,900 463.18 231.36
10-09-01 454.98 464.94 452.50 6,480,700 460.33 229.94
10-08-31 450.11 454.87 448.00 3,908,100 450.02 224.79
10-08-30 459.15 459.76 452.42 2,471,900 452.69 226.12
10-08-27 452.56 459.99 447.65 4,642,100 458.83 229.19
10-08-26 456.06 457.26 450.44 3,567,200 450.98 225.27
10-08-25 450.00 457.81 450.00 5,203,500 454.62 227.08
10-08-24 457.70 458.37 450.92 5,546,000 451.39 225.47
10-08-23 461.50 468.25 457.73 5,994,700 464.07 231.80
Date Open High Low Vol Cls adjCls
10-08-20 467.97 471.59 461.02 7,864,500 462.02 230.78
10-08-19 481.01 482.51 467.25 7,879,300 467.97 233.75
10-08-18 490.44 490.87 481.55 5,392,800 482.15 240.83
10-08-17 488.53 494.70 486.03 3,795,400 490.52 245.02
10-08-16 483.68 489.87 480.50 2,619,700 485.59 242.55
10-08-13 489.00 491.19 486.01 3,883,800 486.35 242.93
10-08-12 483.94 494.75 482.51 4,425,700 492.01 245.76
10-08-11 497.73 498.00 491.50 4,462,600 491.74 245.62
10-08-10 502.35 506.00 498.57 4,163,400 503.71 251.60
Date Open High Low Vol Cls adjCls
10-08-09 502.25 505.50 501.36 3,758,300 505.35 252.42
10-08-06 505.40 505.74 496.05 6,663,800 500.22 249.86
10-08-05 505.89 508.60 503.56 4,858,900 508.10 253.80
10-08-04 492.18 507.00 491.05 7,653,500 506.32 252.91
10-08-03 490.50 492.46 486.76 3,618,100 489.83 244.67
10-08-02 488.99 493.28 486.94 3,731,300 490.41 244.96
10-07-30 479.65 487.36 479.14 4,304,100 484.85 242.18
10-07-29 485.95 488.88 479.33 5,371,000 484.99 242.25
10-07-28 494.94 495.25 482.67 5,010,600 484.35 241.93
Date Open High Low Vol Cls adjCls
10-07-27 490.58 497.50 490.17 4,920,700 492.63 246.07
10-07-26 489.09 490.75 484.88 4,005,200 488.97 244.24
10-07-23 480.77 490.59 480.01 4,545,700 490.06 244.79
10-07-22 483.23 488.98 482.48 4,311,400 484.81 242.16
10-07-21 484.00 485.70 475.43 6,583,700 477.50 238.51
10-07-20 461.03 482.99 460.60 8,139,300 481.59 240.55
10-07-19 461.01 469.65 457.52 9,134,700 466.18 232.86
10-07-16 469.12 470.56 459.52 15,708,200 459.61 229.58
10-07-15 491.73 494.70 482.68 9,752,800 494.02 246.76
Date Open High Low Vol Cls adjCls
10-07-14 489.88 493.83 486.46 6,259,300 491.34 245.42
10-07-13 482.25 492.99 480.28 7,982,300 489.20 244.36
10-07-12 472.37 479.44 471.08 6,693,700 475.83 237.68
10-07-09 471.96 473.26 462.78 8,695,400 467.49 233.51
10-07-08 453.55 457.33 449.66 5,357,700 456.56 228.05
10-07-07 438.31 451.29 435.38 6,282,800 450.20 224.88
10-07-06 444.00 447.67 433.63 5,139,300 436.07 217.82
10-07-02 441.62 442.28 436.00 3,886,400 436.55 218.06
10-07-01 445.29 448.40 433.63 7,053,500 439.49 219.53
Date Open High Low Vol Cls adjCls
10-06-30 454.96 457.83 444.72 7,233,400 444.95 222.25
10-06-29 463.44 464.55 451.12 7,030,400 454.26 226.90
10-06-28 472.59 477.55 469.01 3,537,700 472.08 235.80
10-06-25 477.06 477.65 470.56 4,507,100 472.68 236.10
10-06-24 479.66 482.75 473.26 3,801,300 475.10 237.31
10-06-23 486.89 486.89 478.16 4,073,300 482.05 240.78
10-06-22 489.90 496.60 485.73 4,456,000 486.25 242.88
10-06-21 499.90 500.97 484.89 5,989,200 488.56 244.04
10-06-18 502.51 503.47 498.13 5,767,200 500.03 249.77
Date Open High Low Vol Cls adjCls
10-06-17 503.45 505.87 496.69 3,969,300 500.08 249.79
10-06-16 496.17 504.00 496.11 4,595,600 501.27 250.39
10-06-15 483.08 500.40 482.18 8,551,100 497.99 248.75
10-06-14 494.48 494.50 483.19 4,096,000 483.19 241.35
10-06-11 482.50 488.71 481.62 3,576,600 488.50 244.01
10-06-10 480.37 488.50 475.84 5,175,000 487.01 243.26
10-06-09 487.22 488.88 472.00 5,478,300 474.02 236.77
10-06-08 487.85 488.84 477.54 5,390,200 484.78 242.15
10-06-07 499.06 500.91 483.15 7,292,500 485.52 242.52
Date Open High Low Vol Cls adjCls
10-06-04 499.72 509.25 496.70 7,869,900 498.72 249.11
10-06-03 495.11 508.00 494.70 7,328,700 505.60 252.55
10-06-02 486.68 493.87 481.46 5,100,500 493.37 246.44
10-06-01 480.43 491.06 480.12 5,353,500 482.37 240.94
10-05-28 492.74 493.45 483.00 5,811,200 485.63 242.57
10-05-27 484.95 492.31 481.05 5,639,200 490.46 244.99
10-05-26 482.07 489.76 475.00 6,977,200 475.47 237.50
10-05-25 468.15 477.45 464.01 6,057,300 477.07 238.30
10-05-24 480.73 489.79 476.80 8,723,600 477.16 238.34
Date Open High Low Vol Cls adjCls
10-05-21 469.06 485.00 464.40 19,454,100 472.05 235.79
10-05-20 485.07 485.58 473.80 9,863,400 475.01 237.27
10-05-19 496.26 499.44 487.74 6,917,100 494.43 246.97
10-05-18 510.00 510.97 497.07 5,672,100 498.37 248.94
10-05-17 506.78 508.36 498.35 5,608,400 507.97 253.73
10-05-14 509.77 510.99 496.25 8,262,800 507.53 253.51
10-05-13 516.50 522.00 510.37 6,676,400 510.88 255.19
10-05-12 512.04 512.04 502.00 7,732,400 505.39 252.44
10-05-11 515.67 519.88 508.22 6,670,000 509.05 254.27
Date Open High Low Vol Cls adjCls
10-05-10 513.97 522.82 512.60 8,286,800 521.65 260.56
10-05-07 499.97 505.32 481.33 10,216,000 493.14 246.32
10-05-06 508.75 517.52 460.00 10,037,600 498.67 249.09
10-05-05 500.98 515.72 500.47 9,198,600 509.76 254.63
10-05-04 526.52 526.74 504.21 12,198,000 506.37 252.93
10-05-03 526.50 532.92 525.08 3,729,500 530.60 265.04
10-04-30 531.13 537.68 525.44 4,888,900 525.70 262.59
10-04-29 533.37 536.50 526.67 6,140,700 532.00 265.73
10-04-28 532.10 534.83 521.03 6,837,700 529.19 264.33
Date Open High Low Vol Cls adjCls
10-04-27 528.95 538.33 527.23 7,718,100 529.06 264.27
10-04-26 544.97 544.99 529.21 8,770,300 531.64 265.55
10-04-23 547.25 549.32 542.27 4,194,300 544.99 272.22
10-04-22 552.00 552.50 543.35 6,585,900 547.06 273.26
10-04-21 556.46 560.25 552.16 4,800,800 554.30 276.87
10-04-20 554.17 559.66 551.06 5,977,000 555.04 277.24
10-04-19 548.75 553.99 545.00 7,817,100 550.10 274.78
10-04-16 563.00 568.81 549.63 24,562,600 550.15 274.80
10-04-15 592.17 597.84 588.29 13,574,200 595.30 297.35
Date Open High Low Vol Cls adjCls
10-04-14 590.06 592.34 584.01 6,830,900 589.00 294.21
10-04-13 572.53 588.88 571.13 7,853,900 586.77 293.09
10-04-12 567.35 574.00 566.22 4,722,400 572.73 286.08
10-04-09 567.49 568.77 564.00 4,128,600 566.22 282.83
10-04-08 563.32 569.85 560.05 3,909,500 567.49 283.46
10-04-07 567.30 568.75 561.86 5,181,200 563.54 281.49
10-04-06 569.46 570.89 565.40 4,135,600 568.22 283.83
10-04-05 570.90 574.88 569.00 3,817,200 571.01 285.22
10-04-01 571.35 573.45 565.55 4,221,100 568.80 284.12
Date Open High Low Vol Cls adjCls
10-03-31 565.05 569.74 562.81 6,084,200 567.12 283.28
10-03-30 562.83 567.63 560.28 3,970,500 566.71 283.07
10-03-29 563.00 564.72 560.57 6,232,200 562.45 280.94
10-03-26 565.27 567.39 560.02 5,412,500 562.69 281.06
10-03-25 559.02 572.00 558.66 7,891,200 562.88 281.16
10-03-24 545.51 559.85 539.70 13,179,500 557.33 278.39
10-03-23 557.04 558.31 542.00 11,043,800 549.00 274.23
10-03-22 556.11 566.85 554.28 8,039,600 557.50 278.47
10-03-19 560.00 568.00 557.28 9,624,200 560.00 279.72
Date Open High Low Vol Cls adjCls
10-03-18 564.72 568.44 562.96 3,567,600 566.40 282.92
10-03-17 568.30 571.45 564.25 6,668,000 565.56 282.50
10-03-16 561.83 568.42 560.76 6,888,600 565.20 282.32
10-03-15 566.68 569.45 556.00 9,342,600 563.18 281.31
10-03-12 588.14 588.28 579.16 5,527,400 579.54 289.48
10-03-11 574.26 586.21 574.20 8,498,200 581.14 290.28
10-03-10 563.76 578.50 562.21 11,352,100 576.45 287.94
10-03-09 559.85 564.66 556.50 6,376,900 560.19 279.82
10-03-08 564.78 565.18 561.01 4,790,600 562.48 280.96
Date Open High Low Vol Cls adjCls
10-03-05 561.35 567.67 559.90 7,853,700 564.21 281.82
10-03-04 546.50 556.13 546.20 6,391,300 554.59 277.02
10-03-03 542.36 548.12 539.25 6,201,800 545.32 272.39
10-03-02 535.48 545.66 535.01 8,746,200 541.06 270.26
10-03-01 529.20 533.29 527.74 4,492,500 532.69 266.08
10-02-26 527.42 531.75 523.48 4,113,800 526.80 263.14
10-02-25 527.12 528.49 520.00 6,643,100 526.43 262.95
10-02-24 533.98 538.44 530.51 4,670,500 531.47 265.47
10-02-23 543.00 543.63 532.29 5,766,600 535.07 267.27
Date Open High Low Vol Cls adjCls
10-02-22 547.35 547.50 541.00 4,305,100 542.80 271.13
10-02-19 540.53 544.03 539.70 5,125,300 540.76 270.11
10-02-18 537.54 545.01 536.14 4,691,200 543.22 271.34
10-02-17 542.00 543.40 537.61 4,074,500 538.21 268.84
10-02-16 536.87 544.13 534.30 7,336,100 541.30 270.38
10-02-12 532.97 537.15 530.50 4,576,400 533.12 266.29
10-02-11 533.32 540.49 529.50 4,838,000 536.40 267.93
10-02-10 534.07 537.79 527.69 5,369,000 534.45 266.96
10-02-09 539.54 541.53 535.07 5,660,200 536.44 267.95
Date Open High Low Vol Cls adjCls
10-02-08 532.50 542.00 531.53 5,408,700 533.47 266.47
10-02-05 528.40 533.50 522.46 6,335,600 531.29 265.38
10-02-04 537.00 538.00 525.56 6,780,600 526.78 263.13
10-02-03 528.67 542.10 528.23 6,020,500 540.82 270.14
10-02-02 534.96 534.96 527.61 8,223,000 531.12 265.30
10-02-01 534.60 535.81 530.30 4,518,400 533.02 266.24
10-01-29 538.49 540.99 525.61 8,311,900 529.94 264.71
10-01-28 544.49 547.00 530.60 6,482,300 534.29 266.88
10-01-27 541.27 547.65 535.31 7,958,400 542.10 270.78
Date Open High Low Vol Cls adjCls
10-01-26 537.97 549.60 536.29 8,743,600 542.42 270.94
10-01-25 546.59 549.88 535.51 8,872,800 540.00 269.73
10-01-22 564.50 570.60 534.86 13,651,700 550.01 274.73
10-01-21 583.44 586.82 572.25 12,662,600 582.98 291.20
10-01-20 585.98 585.98 575.29 6,525,700 580.41 289.92
10-01-19 581.20 590.42 576.29 8,665,700 587.62 293.52
10-01-15 593.34 593.56 578.04 10,909,600 580.00 289.71
10-01-14 583.90 594.20 582.81 8,511,900 589.85 294.63
10-01-13 576.49 588.38 573.90 13,041,800 587.09 293.25
Date Open High Low Vol Cls adjCls
10-01-12 597.65 598.16 588.00 9,742,900 590.48 294.95
10-01-11 604.46 604.46 594.04 14,479,800 601.11 300.26
10-01-08 592.00 603.25 589.11 9,483,900 602.02 300.71
10-01-07 609.40 610.00 592.65 12,876,600 594.10 296.75
10-01-06 625.86 625.86 606.36 7,987,100 608.26 303.83
10-01-05 627.18 627.84 621.54 6,031,900 623.99 311.68
10-01-04 626.95 629.51 624.24 3,927,000 626.75 313.06
09-12-31 624.75 625.40 619.98 2,448,700 619.98 309.68
09-12-30 618.50 622.73 618.01 2,942,100 622.73 311.05
Date Open High Low Vol Cls adjCls
09-12-29 624.74 624.84 618.29 2,860,200 619.40 309.39
09-12-28 621.66 625.99 618.48 3,408,400 622.87 311.12
09-12-24 612.93 619.52 612.27 1,723,800 618.48 308.93
09-12-23 603.50 612.87 602.85 4,160,800 611.68 305.53
09-12-22 601.34 601.50 598.85 3,775,600 601.12 300.26
09-12-21 597.61 599.84 595.67 5,161,600 598.68 299.04
09-12-18 596.03 598.93 595.00 7,089,400 596.42 297.91
09-12-17 596.44 597.64 593.76 5,297,300 593.94 296.67
09-12-16 598.60 600.37 596.64 5,639,800 597.76 298.58
Date Open High Low Vol Cls adjCls
09-12-15 593.30 596.38 590.99 4,577,800 593.14 296.27
09-12-14 595.35 597.31 592.61 3,841,100 595.73 297.57
09-12-11 594.68 594.75 587.73 3,452,800 590.51 294.96
09-12-10 590.44 594.71 590.41 3,349,000 591.50 295.46
09-12-09 587.50 589.33 583.58 3,575,200 589.02 294.22
09-12-08 583.50 590.66 582.00 3,059,300 587.05 293.23
09-12-07 584.21 588.69 581.00 3,284,500 586.25 292.83
09-12-04 593.02 594.83 579.18 5,046,000 585.01 292.21
09-12-03 589.04 591.45 585.00 2,868,000 585.74 292.58
Date Open High Low Vol Cls adjCls
09-12-02 591.00 593.01 586.22 3,338,800 587.51 293.46
09-12-01 588.13 591.22 583.00 4,657,900 589.87 294.64
09-11-30 580.63 583.67 577.11 3,463,000 583.00 291.21
09-11-27 572.00 582.46 570.97 2,779,500 579.76 289.59
09-11-25 586.41 587.06 582.69 2,933,300 585.74 292.58
09-11-24 582.52 584.29 576.54 3,222,400 583.09 291.25
09-11-23 576.49 586.60 575.86 5,114,000 582.35 290.88
09-11-20 569.50 571.60 569.40 4,027,400 569.96 284.70
09-11-19 573.77 574.00 570.00 4,352,200 572.99 286.21
Date Open High Low Vol Cls adjCls
09-11-18 576.65 578.78 572.07 3,110,700 576.65 288.04
09-11-17 574.87 577.50 573.72 3,847,700 577.49 288.46
09-11-16 575.00 576.99 572.78 4,414,700 576.28 287.85
09-11-13 569.29 572.51 566.61 3,346,000 572.05 285.74
09-11-12 569.56 572.90 565.50 3,786,600 567.85 283.64
09-11-11 570.48 573.50 565.86 4,656,700 570.56 285.00
09-11-10 562.73 568.78 562.00 4,478,200 566.76 283.10
09-11-09 555.45 562.58 554.23 5,319,500 562.51 280.97
09-11-06 547.72 551.78 545.50 3,667,000 551.10 275.28
Date Open High Low Vol Cls adjCls
09-11-05 543.49 549.77 542.66 3,709,100 548.65 274.05
09-11-04 540.80 545.50 536.42 4,682,800 540.33 269.90
09-11-03 530.01 537.50 528.30 4,778,100 537.29 268.38
09-11-02 537.08 539.46 528.24 6,428,200 533.99 266.73
09-10-30 550.00 550.17 534.24 6,962,900 536.12 267.79
09-10-29 543.01 551.83 541.00 5,064,000 551.05 275.25
09-10-28 547.87 550.00 538.25 5,154,800 540.30 269.88
09-10-27 550.97 554.56 544.16 6,457,000 548.29 273.87
09-10-26 555.75 561.64 550.89 5,963,000 554.21 276.83
Date Open High Low Vol Cls adjCls
09-10-23 555.25 557.89 551.20 4,803,200 553.69 276.57
09-10-22 550.00 555.00 548.00 4,690,400 554.09 276.77
09-10-21 549.91 559.35 549.00 7,368,600 551.10 275.28
09-10-20 551.64 552.95 540.70 8,117,600 551.72 275.58
09-10-19 552.69 553.60 548.73 6,459,800 552.09 275.77
09-10-16 547.33 554.75 544.53 17,749,900 549.85 274.65
09-10-15 533.75 536.90 527.27 12,246,500 529.91 264.69
09-10-14 532.46 535.58 530.00 6,541,200 535.32 267.39
09-10-13 524.39 527.46 521.38 6,097,400 526.11 262.79
Date Open High Low Vol Cls adjCls
09-10-12 523.42 525.76 519.32 6,669,200 524.04 261.76
09-10-09 516.65 521.51 514.50 5,496,600 516.25 257.87
09-10-08 519.57 523.25 513.34 8,639,800 514.18 256.83
09-10-07 499.00 518.99 497.81 9,784,800 517.54 258.51
09-10-06 491.70 499.37 491.70 5,485,000 498.74 249.12
09-10-05 487.65 492.43 483.34 4,305,100 488.52 244.02
09-10-02 483.74 491.74 482.60 5,221,000 484.58 242.05
09-10-01 493.00 496.47 487.00 5,647,400 487.20 243.36
09-09-30 500.00 500.14 487.24 6,306,800 495.85 247.68
Date Open High Low Vol Cls adjCls
09-09-29 499.53 499.75 493.01 4,214,000 498.53 249.02
09-09-28 494.84 501.50 493.30 3,692,300 498.53 249.02
09-09-25 494.29 499.93 492.00 4,114,400 492.48 245.99
09-09-24 500.47 501.41 493.00 5,074,000 496.77 248.14
09-09-23 500.78 507.00 497.71 5,428,600 498.46 248.98
09-09-22 500.92 501.99 497.81 6,105,100 499.06 249.28
09-09-21 487.74 498.90 486.22 4,248,600 497.00 248.25
09-09-18 496.77 496.98 491.23 6,591,500 491.46 245.48
09-09-17 490.57 497.37 487.15 8,999,700 491.72 245.61
Date Open High Low Vol Cls adjCls
09-09-16 479.80 489.37 478.48 5,189,900 488.29 243.90
09-09-15 475.08 478.91 472.71 4,814,000 477.54 238.53
09-09-14 470.51 476.80 470.05 3,966,100 475.12 237.32
09-09-11 470.40 473.30 467.63 3,820,000 472.14 235.83
09-09-10 466.65 470.94 462.00 5,088,100 470.94 235.24
09-09-09 459.06 466.27 458.80 4,407,100 463.97 231.75
09-09-08 464.29 466.99 455.84 5,333,300 458.62 229.08
09-09-04 457.57 462.60 455.78 3,009,500 461.30 230.42
09-09-03 455.82 458.25 455.00 3,304,600 457.52 228.53
Date Open High Low Vol Cls adjCls
09-09-02 455.82 458.33 452.59 3,623,100 453.01 226.28
09-09-01 459.68 466.82 454.42 5,209,100 455.76 227.65
09-08-31 459.79 461.86 458.00 3,930,400 461.67 230.60
09-08-28 469.26 472.37 463.38 3,556,400 464.75 232.14
09-08-27 468.58 468.58 460.73 4,012,600 466.06 232.80
09-08-26 472.76 473.00 466.70 3,990,400 468.00 233.77
09-08-25 469.13 474.35 468.72 4,699,400 471.37 235.45
09-08-24 467.35 470.09 464.42 4,925,100 468.73 234.13
09-08-21 465.54 466.09 462.65 7,147,600 465.24 232.39
Date Open High Low Vol Cls adjCls
09-08-20 452.00 462.18 451.23 8,027,600 460.41 229.98
09-08-19 439.99 445.00 438.56 4,526,800 443.97 221.76
09-08-18 445.10 447.70 442.32 4,719,800 445.28 222.42
09-08-17 451.50 451.99 443.12 5,260,000 444.89 222.22
09-08-14 462.78 463.18 456.89 3,362,700 460.00 229.77
09-08-13 462.15 464.72 458.91 4,005,200 462.28 230.91
09-08-12 455.41 461.75 454.92 4,700,200 458.58 229.06
09-08-11 453.67 457.23 452.38 3,437,800 453.94 226.74
09-08-10 455.14 458.41 453.79 3,496,900 456.61 228.08
Date Open High Low Vol Cls adjCls
09-08-07 455.67 459.42 454.99 5,105,100 457.10 228.32
09-08-06 454.30 454.88 448.53 4,237,600 450.36 224.96
09-08-05 456.00 456.91 447.88 4,701,400 451.14 225.35
09-08-04 449.37 454.00 448.43 4,797,400 453.73 226.64
09-08-03 448.74 453.90 447.64 5,199,900 452.21 225.88
09-07-31 449.98 452.70 442.43 5,742,200 443.05 221.30
09-07-30 442.61 451.47 442.61 6,421,000 445.64 222.60
09-07-29 437.23 437.80 431.89 3,988,800 436.24 217.90
09-07-28 441.00 442.81 436.10 5,083,900 439.85 219.71
Date Open High Low Vol Cls adjCls
09-07-27 446.04 446.75 437.61 5,027,500 444.80 222.18
09-07-24 435.81 450.49 435.00 7,280,900 446.72 223.14
09-07-23 428.68 441.21 425.50 6,982,400 437.34 218.45
09-07-22 428.00 430.20 423.50 5,192,700 427.69 213.63
09-07-21 430.94 431.90 425.72 5,958,600 427.90 213.74
09-07-20 429.88 432.85 426.25 6,330,600 430.17 214.87
09-07-17 433.00 435.48 426.70 13,759,500 430.25 214.91
09-07-16 436.68 445.75 434.10 13,158,100 442.60 221.08
09-07-15 429.66 438.68 428.49 7,582,200 438.17 218.87
Date Open High Low Vol Cls adjCls
09-07-14 423.71 426.73 420.87 5,813,200 424.69 212.13
09-07-13 416.17 424.52 415.18 8,121,600 424.30 211.94
09-07-10 409.58 417.37 408.70 5,875,000 414.40 206.99
09-07-09 406.12 414.45 405.80 6,575,700 410.39 204.99
09-07-08 400.00 406.00 398.06 6,908,100 402.49 201.04
09-07-07 408.24 409.19 395.98 6,543,000 396.63 198.12
09-07-06 406.50 410.64 401.66 4,542,100 409.61 204.60
09-07-02 415.41 415.41 406.81 5,054,000 408.49 204.04
09-07-01 424.20 426.40 418.15 4,638,900 418.99 209.29
Date Open High Low Vol Cls adjCls
09-06-30 424.00 427.21 418.22 5,207,100 421.59 210.58
09-06-29 426.00 427.80 422.24 4,354,800 424.14 211.86
09-06-26 413.68 428.23 413.11 6,537,800 425.32 212.45
09-06-25 407.00 415.90 406.51 6,111,700 415.77 207.68
09-06-24 408.74 412.23 406.56 4,934,000 409.29 204.44
09-06-23 406.65 408.99 402.55 5,820,800 405.68 202.64
09-06-22 416.95 417.49 401.89 8,279,600 407.35 203.47
09-06-19 418.21 420.46 414.58 8,550,100 420.09 209.84
09-06-18 415.68 418.69 413.00 6,193,400 414.06 206.82
Date Open High Low Vol Cls adjCls
09-06-17 416.19 419.72 411.56 7,006,200 415.16 207.37
09-06-16 419.31 421.09 415.42 6,122,100 416.00 207.79
09-06-15 421.50 421.50 414.00 7,501,700 416.77 208.18
09-06-12 426.86 427.70 421.21 5,858,600 424.84 212.21
09-06-11 431.77 433.73 428.37 5,751,800 429.00 214.29
09-06-10 436.23 437.89 426.67 6,742,900 432.60 216.08
09-06-09 438.58 440.50 431.76 6,534,100 435.62 217.59
09-06-08 439.50 440.92 434.12 6,220,500 438.77 219.17
09-06-05 445.07 447.34 439.46 7,389,100 444.32 221.94
Date Open High Low Vol Cls adjCls
09-06-04 435.30 441.24 434.50 7,303,300 440.28 219.92
09-06-03 426.00 432.46 424.00 7,092,000 431.65 215.61
09-06-02 426.25 429.96 423.40 5,266,800 428.40 213.99
09-06-01 418.73 429.60 418.53 6,669,600 426.56 213.07
09-05-29 412.11 417.23 410.70 5,316,100 417.23 208.41
09-05-28 408.68 411.62 404.61 5,357,500 410.40 205.00
09-05-27 405.64 411.86 404.81 6,091,200 405.56 202.58
09-05-26 391.95 405.00 390.00 6,232,200 404.36 201.98
09-05-22 396.66 398.65 392.00 3,450,000 393.50 196.55
Date Open High Low Vol Cls adjCls
09-05-21 396.30 402.84 393.84 5,459,900 396.50 198.05
09-05-20 402.09 405.67 395.00 4,585,000 397.18 198.39
09-05-19 396.10 401.64 393.00 5,696,100 398.88 199.24
09-05-18 394.73 397.31 385.40 6,728,500 396.84 198.22
09-05-15 391.10 394.11 389.09 6,039,900 390.00 194.81
09-05-14 388.80 392.21 384.69 5,895,900 387.50 193.56
09-05-13 394.09 396.39 388.35 5,706,800 389.54 194.58
09-05-12 410.01 410.99 395.11 7,609,900 399.01 199.31
09-05-11 402.80 412.00 401.20 5,137,700 407.98 203.79
Date Open High Low Vol Cls adjCls
09-05-08 402.85 410.13 395.00 7,759,100 407.33 203.46
09-05-07 404.10 404.99 392.50 6,021,900 396.61 198.11
09-05-06 406.79 408.28 401.00 5,285,400 403.47 201.53
09-05-05 399.98 405.00 397.25 4,819,500 402.99 201.29
09-05-04 398.17 402.40 394.79 6,430,000 401.98 200.79
09-05-01 395.03 397.59 391.55 4,873,500 393.69 196.65
09-04-30 395.76 403.75 394.80 8,744,000 395.97 197.79
09-04-29 385.97 394.97 385.83 7,247,000 391.47 195.54
09-04-28 383.75 389.05 381.54 5,909,100 383.71 191.66
Date Open High Low Vol Cls adjCls
09-04-27 384.34 389.49 382.75 4,598,200 385.95 192.78
09-04-24 386.05 393.18 380.50 6,796,100 389.49 194.55
09-04-23 387.51 389.75 381.11 5,237,500 384.69 192.15
09-04-22 381.75 390.00 379.01 7,029,800 383.86 191.74
09-04-21 376.17 384.30 376.10 7,418,400 381.47 190.54
09-04-20 386.15 390.65 375.89 8,890,900 379.30 189.46
09-04-17 386.02 399.82 384.81 21,541,900 392.24 195.92
09-04-16 381.50 392.90 381.02 20,446,400 388.74 194.18
09-04-15 367.10 381.06 364.16 9,898,300 379.50 189.56
Date Open High Low Vol Cls adjCls
09-04-14 376.94 376.99 365.60 6,882,800 368.91 184.27
09-04-13 371.33 379.10 370.30 6,123,000 378.11 188.87
09-04-09 369.50 374.35 366.25 6,790,400 372.50 186.06
09-04-08 363.50 365.00 356.21 5,551,000 362.00 180.82
09-04-07 362.60 363.75 355.31 7,387,700 358.65 179.15
09-04-06 367.00 369.82 361.40 6,585,100 368.24 183.94
09-04-03 364.50 371.72 358.00 7,607,900 369.78 184.71
09-04-02 363.31 369.76 360.32 9,009,500 362.50 181.07
09-04-01 343.78 355.24 340.61 6,627,100 354.09 176.87
Date Open High Low Vol Cls adjCls
09-03-31 348.93 353.51 346.18 7,337,900 348.06 173.86
09-03-30 342.55 343.81 336.05 6,211,300 342.69 171.17
09-03-27 350.00 352.00 345.47 6,670,400 347.70 173.68
09-03-26 353.13 359.16 348.50 12,051,500 353.29 176.47
09-03-25 350.40 351.34 336.25 8,705,000 344.07 171.86
09-03-24 346.50 353.84 344.00 7,668,500 347.17 173.41
09-03-23 333.56 349.45 333.03 8,574,900 348.60 174.13
09-03-20 330.30 332.99 326.34 9,511,200 330.16 164.92
09-03-19 331.68 336.00 327.38 8,253,100 329.94 164.81
Date Open High Low Vol Cls adjCls
09-03-18 334.81 340.00 328.05 10,061,900 333.10 166.38
09-03-17 320.18 335.34 319.09 9,460,300 335.34 167.50
09-03-16 325.99 329.73 318.59 9,930,500 319.69 159.69
09-03-13 326.10 327.46 319.03 7,842,000 324.42 162.05
09-03-12 317.54 325.00 313.65 10,085,800 323.53 161.60
09-03-11 310.10 320.00 305.71 11,891,500 317.91 158.80
09-03-10 298.25 310.50 294.25 13,510,700 308.17 153.93
09-03-09 299.98 306.57 289.45 12,991,000 290.89 145.30
09-03-06 307.22 310.19 294.25 14,522,500 308.57 154.13
Date Open High Low Vol Cls adjCls
09-03-05 316.48 319.08 302.64 13,108,600 305.64 152.67
09-03-04 323.16 329.00 315.38 15,695,300 318.92 159.30
09-03-03 330.07 333.69 322.35 13,098,400 325.48 162.58
09-03-02 333.33 340.70 326.00 11,620,300 327.16 163.42
09-02-27 332.95 343.82 331.11 10,880,500 337.99 168.83
09-02-26 345.96 352.49 337.16 11,253,200 337.18 168.42
09-02-25 342.15 352.30 338.92 12,926,300 341.64 170.65
09-02-24 331.02 349.62 330.89 12,237,400 345.45 172.55
09-02-23 347.00 349.80 329.55 10,481,200 330.06 164.87
Date Open High Low Vol Cls adjCls
09-02-20 338.05 348.92 335.00 12,480,700 346.45 173.05
09-02-19 357.47 359.80 341.41 10,014,700 342.64 171.15
09-02-18 347.24 353.38 340.52 12,094,100 353.11 176.38
09-02-17 346.51 347.09 339.69 11,403,300 342.66 171.16
09-02-13 362.19 362.99 355.23 8,324,300 357.68 178.66
09-02-12 353.16 363.62 351.48 11,142,200 363.05 181.34
09-02-11 358.95 365.00 353.00 10,502,300 358.04 178.84
09-02-10 375.98 377.50 357.89 14,260,600 358.51 179.08
09-02-09 371.28 381.00 367.30 9,991,800 378.77 189.20
Date Open High Low Vol Cls adjCls
09-02-06 356.46 373.81 355.44 14,128,800 371.28 185.45
09-02-05 340.91 355.38 337.00 14,583,200 353.72 176.68
09-02-04 340.07 354.44 339.17 13,685,800 343.00 171.33
09-02-03 342.57 343.00 333.83 13,162,100 340.45 170.06
09-02-02 334.29 345.00 332.00 10,452,800 340.57 170.12
09-01-30 344.69 348.80 336.00 9,378,900 338.53 169.10
09-01-29 344.54 345.05 340.11 14,622,100 343.32 171.49
09-01-28 337.98 352.33 336.31 15,440,300 348.67 174.16
09-01-27 326.45 333.87 324.27 9,891,400 331.48 165.57
Date Open High Low Vol Cls adjCls
09-01-26 324.85 328.00 320.56 9,255,900 323.87 161.77
09-01-23 309.27 331.96 304.22 21,545,900 324.70 162.19
09-01-22 298.04 309.35 295.15 16,595,900 306.50 153.10
09-01-21 288.35 303.50 288.35 9,885,800 303.08 151.39
09-01-20 299.14 299.50 282.75 10,134,100 282.75 141.23
09-01-16 305.02 308.25 295.70 10,487,900 299.67 149.69
09-01-15 297.57 303.58 286.79 11,913,400 298.99 149.35
09-01-14 310.00 313.80 297.75 10,976,700 300.97 150.33
09-01-13 311.77 320.60 310.39 8,898,100 314.32 157.00
Date Open High Low Vol Cls adjCls
09-01-12 316.31 318.95 310.23 6,633,300 312.69 156.19
09-01-09 327.50 327.50 313.40 8,713,400 315.07 157.38
09-01-08 318.28 325.19 317.34 7,228,300 325.19 162.43
09-01-07 328.32 330.91 318.75 9,022,600 322.01 160.84
09-01-06 332.98 340.80 326.39 12,898,500 334.06 166.86
09-01-05 321.00 331.24 315.00 9,814,500 328.05 163.86
09-01-02 308.60 321.82 305.50 7,248,000 321.32 160.50
08-12-31 304.20 311.00 302.61 5,795,100 307.65 153.67
08-12-30 300.80 306.81 298.71 7,715,700 303.11 151.40
Date Open High Low Vol Cls adjCls
08-12-29 300.22 301.38 291.58 7,431,500 297.42 148.56
08-12-26 304.07 305.26 298.31 3,932,800 300.36 150.03
08-12-24 301.48 306.34 298.38 3,857,300 302.95 151.32
08-12-23 300.43 303.31 296.67 7,583,600 298.02 148.86
08-12-22 308.56 309.50 290.63 7,864,500 297.11 148.41
08-12-19 310.99 317.79 309.00 11,267,200 310.17 154.93
08-12-18 316.70 320.35 309.11 9,562,600 310.28 154.99
08-12-17 318.64 322.13 312.42 11,622,700 315.24 157.46
08-12-16 314.52 329.50 311.27 14,172,100 325.28 162.48
Date Open High Low Vol Cls adjCls
08-12-15 314.01 318.49 305.11 13,526,200 310.67 155.18
08-12-12 295.71 316.47 294.00 11,487,000 315.76 157.72
08-12-11 304.17 312.88 297.80 12,404,600 300.22 149.96
08-12-10 309.24 314.90 304.51 10,513,100 308.82 154.26
08-12-09 297.69 318.00 297.01 13,831,300 305.97 152.83
08-12-08 289.99 309.44 282.00 16,349,500 302.11 150.90
08-12-05 271.02 284.24 264.02 13,091,200 283.99 141.85
08-12-04 276.53 283.49 268.77 9,809,700 274.34 137.03
08-12-03 269.85 281.36 265.34 11,853,800 279.43 139.58
Date Open High Low Vol Cls adjCls
08-12-02 269.73 277.78 262.58 11,723,000 275.11 137.42
08-12-01 286.68 287.38 265.98 11,465,100 265.99 132.86
08-11-28 290.58 296.45 288.28 5,150,200 292.96 146.33
08-11-26 280.28 295.46 276.20 12,760,800 292.09 145.90
08-11-25 268.68 286.66 267.32 21,623,100 282.05 140.88
08-11-24 269.26 269.95 249.01 20,184,700 257.44 128.59
08-11-21 262.51 269.37 247.30 20,565,700 262.43 131.08
08-11-20 274.89 282.94 259.04 19,632,000 259.56 129.65
08-11-19 295.39 300.19 278.58 15,727,800 280.18 139.95
Date Open High Low Vol Cls adjCls
08-11-18 301.57 303.73 285.35 16,754,600 297.42 148.56
08-11-17 303.00 310.16 297.95 15,144,000 300.12 149.91
08-11-14 303.25 324.99 302.56 19,105,500 310.02 154.86
08-11-13 291.77 313.00 280.00 26,568,500 312.08 155.88
08-11-12 302.05 312.49 287.76 20,177,500 291.00 145.35
08-11-11 308.69 316.30 300.52 20,369,100 311.46 155.57
08-11-10 328.00 329.44 309.47 16,220,700 318.78 159.23
08-11-07 333.12 341.15 325.33 9,397,600 331.14 165.40
08-11-06 339.97 344.42 325.81 17,213,800 331.22 165.44
Date Open High Low Vol Cls adjCls
08-11-05 362.15 368.88 341.31 13,944,900 342.24 170.95
08-11-04 353.44 372.36 345.50 14,754,700 366.94 183.29
08-11-03 357.58 362.99 341.43 11,953,600 346.49 173.07
08-10-31 356.16 371.96 354.27 14,902,200 359.36 179.50
08-10-30 368.46 372.00 358.37 16,037,600 359.69 179.67
08-10-29 365.79 371.00 352.37 19,586,300 358.00 178.82
08-10-28 339.05 369.31 328.51 16,271,500 368.75 184.19
08-10-27 334.81 343.00 325.60 12,447,800 329.49 164.58
08-10-24 326.47 350.47 324.74 14,773,100 339.29 169.48
Date Open High Low Vol Cls adjCls
08-10-23 353.65 358.00 337.99 13,006,300 352.32 175.98
08-10-22 356.99 369.69 344.00 13,169,100 355.67 177.66
08-10-21 372.39 383.78 362.00 11,607,200 362.75 181.19
08-10-20 379.75 380.98 359.59 13,557,400 379.32 189.47
08-10-17 378.96 386.00 363.55 28,605,100 372.54 186.08
08-10-16 332.76 356.50 309.44 32,601,000 353.02 176.33
08-10-15 354.65 359.00 338.83 13,493,100 339.17 169.42
08-10-14 393.53 394.50 357.00 15,627,800 362.71 181.17
08-10-13 355.79 381.95 345.75 17,877,700 381.02 190.32
Date Open High Low Vol Cls adjCls
08-10-10 313.16 341.89 310.30 21,274,900 332.00 165.83
08-10-09 344.52 348.57 321.67 16,210,400 328.98 164.33
08-10-08 330.16 358.99 326.11 23,741,400 338.11 168.89
08-10-07 373.33 374.98 345.37 22,191,600 346.01 172.83
08-10-06 373.98 375.99 357.16 22,525,200 371.21 185.42
08-10-03 397.35 412.50 383.07 16,045,600 386.91 193.26
08-10-02 409.79 409.98 386.00 12,014,500 390.49 195.05
08-10-01 411.15 416.98 403.10 12,516,200 411.72 205.65
08-09-30 395.98 425.08 392.32 6,195,600 400.52 200.06
Date Open High Low Vol Cls adjCls
08-09-29 419.51 423.51 380.71 21,606,400 381.00 190.31
08-09-26 428.00 437.16 421.03 10,624,500 431.04 215.31
08-09-25 438.84 450.00 435.98 10,078,100 439.60 219.58
08-09-24 430.34 445.00 430.11 8,515,700 435.11 217.34
08-09-23 433.25 440.79 425.72 10,447,400 429.27 214.42
08-09-22 454.13 454.13 429.00 8,847,600 430.14 214.86
08-09-19 461.00 462.07 443.28 20,086,900 449.15 224.35
08-09-18 422.64 439.18 410.50 17,243,100 439.08 219.32
08-09-17 438.48 439.14 413.44 18,322,100 414.49 207.04
Date Open High Low Vol Cls adjCls
08-09-16 425.96 449.28 425.49 14,033,700 442.93 221.24
08-09-15 424.00 441.97 423.71 13,183,900 433.86 216.71
08-09-12 430.21 441.99 429.00 12,101,100 437.66 218.61
08-09-11 408.35 435.09 406.38 12,991,200 433.75 216.66
08-09-10 424.47 424.48 409.68 12,500,200 414.16 206.87
08-09-09 423.17 432.38 415.00 14,513,300 418.66 209.12
08-09-08 452.02 452.94 417.55 18,103,300 419.95 209.77
08-09-05 445.49 452.46 440.08 9,102,500 444.25 221.90
08-09-04 460.00 463.24 449.40 9,733,200 450.26 224.91
Date Open High Low Vol Cls adjCls
08-09-03 468.73 474.29 459.58 8,661,500 464.41 231.97
08-09-02 476.77 482.18 461.42 12,268,700 465.25 232.39
08-08-29 469.75 471.01 462.33 7,725,100 463.29 231.41
08-08-28 472.49 476.45 470.33 6,082,000 473.78 236.65
08-08-27 473.73 474.83 464.84 8,807,000 468.58 234.06
08-08-26 483.46 483.46 470.59 6,641,100 474.16 236.84
08-08-25 486.11 497.00 481.50 4,043,600 483.01 241.26
08-08-22 491.50 494.88 489.48 4,611,500 490.59 245.05
08-08-21 482.92 489.90 479.27 7,054,500 486.53 243.02
Date Open High Low Vol Cls adjCls
08-08-20 494.72 496.69 482.57 7,993,900 485.00 242.26
08-08-19 490.43 498.28 486.63 6,115,700 490.50 245.01
08-08-18 509.84 510.00 495.51 6,692,700 498.30 248.90
08-08-15 506.99 510.66 505.50 7,117,800 510.15 254.82
08-08-14 497.70 507.61 496.29 5,859,000 505.49 252.49
08-08-13 501.60 503.54 493.88 7,278,100 500.03 249.77
08-08-12 502.00 506.13 498.00 5,532,000 502.61 251.05
08-08-11 492.47 508.88 491.78 8,510,300 500.84 250.17
08-08-08 480.15 495.75 475.69 7,506,500 495.01 247.26
Date Open High Low Vol Cls adjCls
08-08-07 482.00 484.00 476.41 5,568,300 479.12 239.32
08-08-06 478.37 489.77 472.51 6,776,800 486.34 242.93
08-08-05 467.59 480.08 466.33 7,195,800 479.85 239.69
08-08-04 468.12 473.01 461.90 4,992,500 463.00 231.27
08-08-01 472.51 473.22 462.50 6,038,300 467.86 233.70
08-07-31 474.56 480.89 471.44 5,751,600 473.75 236.64
08-07-30 485.50 486.02 472.81 7,007,400 482.70 241.11
08-07-29 479.30 487.26 478.00 5,626,600 483.11 241.31
08-07-28 492.09 492.09 475.13 6,343,600 477.12 238.32
Date Open High Low Vol Cls adjCls
08-07-25 486.49 493.13 481.50 6,390,700 491.98 245.74
08-07-24 496.70 496.87 475.62 7,108,200 475.62 237.57
08-07-23 481.61 497.23 478.10 9,824,800 489.22 244.37
08-07-22 466.72 480.25 465.60 9,418,000 477.11 238.32
08-07-21 480.88 484.09 465.70 11,847,200 468.80 234.17
08-07-18 498.35 498.98 478.19 22,669,300 481.32 240.42
08-07-17 534.16 537.05 524.50 17,640,500 533.44 266.45
08-07-16 514.04 536.50 510.60 9,519,800 535.60 267.53
08-07-15 516.28 527.50 501.10 12,187,400 516.09 257.79
Date Open High Low Vol Cls adjCls
08-07-14 539.00 540.06 515.45 8,882,700 521.62 260.55
08-07-11 536.50 539.50 519.43 10,000,000 533.80 266.63
08-07-10 545.00 549.50 530.72 8,695,800 540.57 270.02
08-07-09 550.76 555.68 540.73 8,339,100 541.55 270.50
08-07-08 545.99 555.19 540.00 9,901,700 554.53 276.99
08-07-07 542.30 549.00 535.60 8,542,200 543.91 271.68
08-07-03 530.88 539.23 527.50 4,818,900 537.00 268.23
08-07-02 536.51 540.38 526.06 8,477,600 527.04 263.26
08-07-01 519.58 536.72 517.00 9,956,900 534.73 267.10
Date Open High Low Vol Cls adjCls
08-06-30 532.47 538.00 523.06 7,558,700 526.42 262.95
08-06-27 527.68 530.00 515.09 10,935,700 528.07 263.77
08-06-26 544.10 544.93 528.26 11,361,400 528.82 264.15
08-06-25 544.97 557.80 543.67 8,275,200 551.00 275.23
08-06-24 545.14 551.19 535.10 9,380,100 542.30 270.88
08-06-23 545.36 553.15 542.02 7,298,900 545.21 272.33
08-06-20 556.98 556.98 544.51 12,010,900 546.43 272.94
08-06-19 555.35 563.78 550.81 11,408,700 560.20 279.82
08-06-18 564.51 568.99 559.16 6,787,600 562.38 280.91
Date Open High Low Vol Cls adjCls
08-06-17 576.35 578.07 568.38 6,951,700 569.46 284.45
08-06-16 566.50 579.10 566.50 7,112,000 572.81 286.12
08-06-13 561.49 575.70 561.34 12,415,000 571.51 285.47
08-06-12 548.76 558.00 546.88 11,024,200 552.95 276.20
08-06-11 556.24 557.34 544.46 7,654,300 545.20 272.33
08-06-10 549.56 558.82 546.78 7,342,200 554.17 276.81
08-06-09 568.06 570.00 545.40 10,616,100 557.87 278.66
08-06-06 579.75 580.72 567.00 9,504,400 567.00 283.22
08-06-05 577.08 588.04 576.21 7,862,700 586.30 292.86
Date Open High Low Vol Cls adjCls
08-06-04 565.33 578.00 564.55 6,751,500 572.22 285.82
08-06-03 576.50 580.50 560.61 8,642,800 567.30 283.37
08-06-02 582.50 583.89 571.27 7,375,800 575.00 287.21
08-05-30 583.47 589.92 581.30 6,474,500 585.80 292.61
08-05-29 574.79 585.88 573.20 9,726,200 583.00 291.21
08-05-28 567.94 571.49 561.10 8,131,100 568.24 283.84
08-05-27 544.96 562.60 543.85 7,759,900 560.90 280.17
08-05-23 546.96 553.00 537.81 8,896,100 544.62 272.04
08-05-22 551.95 554.21 540.25 10,190,600 549.46 274.46
Date Open High Low Vol Cls adjCls
08-05-21 578.52 581.41 547.89 12,984,600 549.99 274.72
08-05-20 574.63 582.48 572.91 6,652,000 578.60 289.01
08-05-19 578.55 588.88 573.52 11,251,000 577.52 288.47
08-05-16 581.43 584.68 578.32 8,580,100 580.07 289.75
08-05-15 579.00 582.95 575.61 8,717,800 581.00 290.21
08-05-14 586.49 591.19 575.25 8,784,300 576.30 287.86
08-05-13 586.23 587.95 578.55 10,365,600 583.00 291.21
08-05-12 574.75 586.75 568.91 9,764,200 584.94 292.18
08-05-09 579.00 585.00 571.30 9,003,300 573.20 286.31
Date Open High Low Vol Cls adjCls
08-05-08 586.20 589.30 578.91 10,284,100 583.01 291.21
08-05-07 590.27 599.49 576.43 13,275,500 579.00 289.21
08-05-06 591.00 592.00 583.00 9,293,200 586.36 292.89
08-05-05 598.86 599.00 587.13 12,609,000 594.90 297.15
08-05-02 598.49 602.45 579.30 14,049,900 581.29 290.36
08-05-01 578.31 594.93 576.97 13,255,000 593.08 296.24
08-04-30 562.21 584.86 558.47 15,865,200 574.29 286.86
08-04-29 550.83 563.40 550.01 8,724,400 558.47 278.96
08-04-28 545.88 556.81 539.00 8,047,200 552.12 275.78
Date Open High Low Vol Cls adjCls
08-04-25 549.02 553.00 542.73 8,359,900 544.06 271.76
08-04-24 551.29 554.49 540.02 8,301,100 543.04 271.25
08-04-23 557.94 559.31 540.95 9,879,800 546.49 272.97
08-04-22 537.57 560.83 537.56 15,936,400 555.00 277.22
08-04-21 539.39 542.59 530.29 14,935,000 537.79 268.63
08-04-18 535.21 547.70 524.77 36,607,800 539.41 269.44
08-04-17 455.63 459.37 446.52 26,806,000 449.54 224.55
08-04-16 444.40 458.28 441.00 15,318,500 455.03 227.29
08-04-15 458.13 459.72 443.72 9,189,400 446.84 223.20
Date Open High Low Vol Cls adjCls
08-04-14 457.16 457.45 450.15 7,713,900 451.66 225.60
08-04-11 464.07 467.26 455.01 8,370,600 457.45 228.50
08-04-10 464.96 473.86 461.85 10,182,700 469.08 234.31
08-04-09 469.13 472.00 457.54 12,141,400 464.19 231.86
08-04-08 473.04 474.14 462.01 9,127,900 467.81 233.67
08-04-07 477.03 485.44 473.53 11,931,400 476.82 238.17
08-04-04 457.01 477.83 456.20 11,838,500 471.09 235.31
08-04-03 461.73 463.29 448.13 13,607,500 455.12 227.33
08-04-02 469.90 475.74 460.39 12,042,800 465.70 232.62
Date Open High Low Vol Cls adjCls
08-04-01 447.74 466.50 446.87 12,231,700 465.71 232.62
08-03-31 435.64 442.69 432.01 8,926,000 440.47 220.02
08-03-28 447.46 453.57 434.31 8,785,100 438.08 218.82
08-03-27 446.00 448.61 440.49 11,708,000 444.08 221.82
08-03-26 452.59 462.87 449.29 10,490,500 458.19 228.87
08-03-25 457.46 457.47 446.00 11,706,800 450.78 225.17
08-03-24 438.43 465.78 437.72 13,577,600 460.56 230.05
08-03-20 427.32 435.70 417.50 19,901,000 433.55 216.56
08-03-19 441.11 447.50 431.67 12,404,200 432.00 215.78
Date Open High Low Vol Cls adjCls
08-03-18 428.98 440.84 425.53 14,528,500 439.16 219.36
08-03-17 427.99 433.71 412.11 15,835,400 419.87 209.73
08-03-14 442.98 449.34 430.62 13,198,000 437.92 218.74
08-03-13 432.67 446.98 428.78 15,511,000 443.01 221.28
08-03-12 440.01 447.88 438.07 13,353,600 440.18 219.87
08-03-11 425.26 440.15 424.65 17,719,900 439.84 219.70
08-03-10 428.83 431.00 413.04 16,035,000 413.62 206.60
08-03-07 428.88 440.00 426.24 16,204,000 433.35 216.46
08-03-06 447.69 453.30 431.18 14,996,100 432.70 216.13
Date Open High Low Vol Cls adjCls
08-03-05 445.25 454.17 444.00 14,928,800 447.70 223.63
08-03-04 450.95 453.36 435.78 27,345,400 444.60 222.08
08-03-03 471.51 472.72 450.11 15,165,600 457.02 228.28
08-02-29 471.87 479.74 464.65 18,921,400 471.18 235.36
08-02-28 470.50 479.09 467.36 13,223,100 475.39 237.46
08-02-27 460.13 475.49 459.64 20,319,600 472.86 236.19
08-02-26 461.20 466.47 446.85 46,749,000 464.19 231.86
08-02-25 505.95 506.50 485.74 16,808,300 486.44 242.98
08-02-22 502.06 509.00 497.55 11,073,100 507.80 253.65
Date Open High Low Vol Cls adjCls
08-02-21 512.85 513.21 499.50 11,398,100 502.86 251.18
08-02-20 503.51 511.01 498.82 13,374,300 509.00 254.25
08-02-19 534.94 535.06 506.50 12,748,400 508.95 254.22
08-02-15 528.31 532.66 524.33 10,519,400 529.64 264.56
08-02-14 538.35 541.04 531.00 13,001,800 532.25 265.86
08-02-13 522.50 534.99 518.69 13,299,000 534.62 267.04
08-02-12 523.39 530.60 513.03 13,374,500 518.09 258.79
08-02-11 520.52 523.71 513.40 11,695,600 521.16 260.32
08-02-08 509.41 517.73 508.70 13,708,900 516.69 258.09
Date Open High Low Vol Cls adjCls
08-02-07 496.86 514.19 494.76 15,917,100 504.95 252.22
08-02-06 511.14 511.17 497.93 15,329,900 501.71 250.60
08-02-05 489.43 509.00 488.52 22,490,500 506.80 253.15
08-02-04 509.07 512.78 492.55 26,412,800 495.43 247.47
08-02-01 528.67 536.67 510.00 35,332,900 515.90 257.69
08-01-31 539.01 573.00 534.29 29,854,000 564.30 281.87
08-01-30 549.19 560.43 543.51 15,938,600 548.27 273.86
08-01-29 560.47 561.33 540.67 12,613,000 550.52 274.99
08-01-28 570.97 572.24 548.60 11,676,900 555.98 277.71
Date Open High Low Vol Cls adjCls
08-01-25 591.81 595.00 566.18 13,984,100 566.40 282.92
08-01-24 558.80 579.69 554.14 18,872,200 574.49 286.96
08-01-23 560.71 568.00 519.00 34,058,500 548.62 274.04
08-01-22 562.03 597.50 561.20 19,074,200 584.35 291.88
08-01-18 608.36 609.99 598.45 17,143,100 600.25 299.83
08-01-17 620.76 625.74 598.01 16,495,100 600.79 300.10
08-01-16 628.97 639.99 601.93 21,199,100 615.95 307.67
08-01-15 645.90 649.05 635.38 11,178,100 637.65 318.51
08-01-14 651.14 657.40 645.25 8,928,200 653.82 326.58
Date Open High Low Vol Cls adjCls
08-01-11 642.70 649.47 630.11 9,991,200 638.25 318.81
08-01-10 645.01 657.20 640.11 12,715,800 646.73 323.04
08-01-09 630.04 653.34 622.51 13,529,800 653.20 326.27
08-01-08 653.00 659.96 631.00 10,718,100 631.68 315.53
08-01-07 653.94 662.28 637.35 12,854,700 649.25 324.30
08-01-04 679.69 680.96 655.00 10,759,700 657.00 328.17
08-01-03 685.26 686.85 676.52 6,529,300 685.33 342.32
08-01-02 692.87 697.37 677.73 8,646,000 685.19 342.25
07-12-31 698.57 702.49 690.58 4,770,100 691.48 345.40
Date Open High Low Vol Cls adjCls
07-12-28 704.93 707.95 696.54 5,144,500 702.53 350.91
07-12-27 707.07 716.00 700.74 5,906,900 700.74 350.02
07-12-26 698.99 713.22 698.21 5,078,900 710.84 355.07
07-12-24 694.99 700.73 693.06 3,268,900 700.73 350.02
07-12-21 697.88 699.26 693.24 10,804,200 696.69 348.00
07-12-20 685.83 691.00 680.61 8,877,500 689.69 344.50
07-12-19 674.21 679.50 669.00 8,875,300 677.37 338.35
07-12-18 674.16 676.71 652.50 14,387,000 673.35 336.34
07-12-17 688.00 695.42 663.67 11,013,000 669.23 334.28
Date Open High Low Vol Cls adjCls
07-12-14 687.51 699.70 687.26 7,374,400 689.96 344.64
07-12-13 696.31 697.62 681.21 10,119,300 694.05 346.68
07-12-12 714.00 714.32 688.50 12,364,300 699.35 349.33
07-12-11 719.94 720.99 698.78 12,324,100 699.20 349.25
07-12-10 715.99 724.80 714.00 7,741,200 718.42 358.85
07-12-07 714.99 718.00 710.50 7,733,000 714.87 357.08
07-12-06 697.80 716.56 697.01 9,854,700 715.26 357.27
07-12-05 692.73 698.93 687.50 8,450,700 698.51 348.91
07-12-04 678.31 692.00 677.12 8,495,200 684.16 341.74
Date Open High Low Vol Cls adjCls
07-12-03 691.01 695.00 681.14 8,682,500 681.53 340.43
07-11-30 711.00 711.06 682.11 15,850,000 693.00 346.15
07-11-29 690.75 702.79 687.77 12,462,500 697.00 348.15
07-11-28 682.11 694.30 672.14 15,892,300 692.26 345.78
07-11-27 674.80 676.43 650.26 17,875,700 673.57 336.45
07-11-26 680.20 693.40 665.00 13,631,000 666.00 332.67
07-11-23 670.00 678.28 668.11 5,497,800 676.70 338.01
07-11-21 643.77 669.97 642.08 14,079,500 660.52 329.93
07-11-20 636.48 659.10 632.87 19,754,800 648.54 323.95
Date Open High Low Vol Cls adjCls
07-11-19 629.59 636.77 618.50 11,096,100 625.85 312.61
07-11-16 633.94 635.49 616.02 18,153,300 633.63 316.50
07-11-15 638.57 647.50 624.00 13,987,500 629.65 314.51
07-11-14 673.28 675.49 636.27 16,249,900 641.68 320.52
07-11-13 644.99 660.92 632.07 16,954,000 660.55 329.95
07-11-12 657.74 669.93 626.21 20,531,200 632.07 315.72
07-11-09 675.78 681.88 661.21 22,861,400 663.97 331.65
07-11-08 734.60 734.89 677.18 33,148,100 693.84 346.57
07-11-07 741.13 747.24 723.14 16,608,900 732.94 366.10
Date Open High Low Vol Cls adjCls
07-11-06 737.56 741.79 725.00 16,935,700 741.79 370.53
07-11-05 706.99 730.23 706.07 17,833,900 725.65 362.46
07-11-02 710.51 713.58 697.34 11,726,700 711.25 355.27
07-11-01 702.79 713.72 701.78 13,103,200 703.21 351.25
07-10-31 700.69 707.00 696.04 13,805,000 707.00 353.15
07-10-30 677.51 699.91 677.51 13,852,900 694.77 347.04
07-10-29 677.77 680.00 672.09 6,155,500 679.23 339.28
07-10-26 674.03 676.54 668.06 6,732,900 674.60 336.96
07-10-25 678.68 678.97 663.55 11,634,300 668.51 333.92
Date Open High Low Vol Cls adjCls
07-10-24 672.71 677.47 659.56 14,863,800 675.82 337.57
07-10-23 661.25 677.60 660.00 13,638,200 675.77 337.55
07-10-22 638.67 655.00 636.28 13,378,700 650.75 325.05
07-10-19 654.56 658.49 643.23 31,696,200 644.71 322.03
07-10-18 635.41 641.37 628.50 24,670,400 639.62 319.49
07-10-17 630.45 634.00 621.59 12,106,100 633.48 316.42
07-10-16 618.49 625.92 611.99 12,095,700 616.00 307.69
07-10-15 638.47 639.86 615.55 13,939,500 620.11 309.75
07-10-12 623.98 638.40 618.24 13,698,500 637.39 318.38
Date Open High Low Vol Cls adjCls
07-10-11 633.64 641.41 609.00 23,686,300 622.00 310.69
07-10-10 621.36 625.68 616.80 10,811,500 625.39 312.38
07-10-09 615.11 623.78 608.39 17,601,200 615.18 307.28
07-10-08 595.00 610.26 593.95 10,093,600 609.62 304.51
07-10-05 587.11 596.00 587.01 10,175,300 594.05 296.73
07-10-04 585.09 585.09 577.06 5,995,700 579.03 289.23
07-10-03 586.25 588.99 580.36 7,788,000 584.02 291.72
07-10-02 583.38 596.81 580.01 14,187,900 584.39 291.90
07-10-01 569.97 584.35 569.61 9,457,800 582.55 290.98
Date Open High Low Vol Cls adjCls
07-09-28 567.00 569.55 564.12 5,298,700 567.27 283.35
07-09-27 571.73 571.74 565.78 4,128,000 567.50 283.47
07-09-26 570.40 571.79 563.81 6,717,100 568.16 283.80
07-09-25 564.00 569.56 562.86 5,481,600 569.00 284.22
07-09-24 561.00 571.46 560.00 10,633,600 568.02 283.73
07-09-21 556.34 560.79 552.83 16,083,400 560.10 279.77
07-09-20 547.00 556.80 546.03 11,091,300 552.83 276.14
07-09-19 539.27 549.45 538.86 11,095,100 546.85 273.15
07-09-18 526.52 537.25 524.27 8,462,900 535.27 267.37
Date Open High Low Vol Cls adjCls
07-09-17 526.53 529.28 524.07 4,411,300 525.30 262.39
07-09-14 523.20 530.27 522.22 5,550,400 528.75 264.11
07-09-13 524.06 527.21 523.22 3,796,200 524.78 262.13
07-09-12 520.53 527.98 519.00 5,994,300 522.65 261.06
07-09-11 516.99 521.65 515.73 5,427,400 521.33 260.41
07-09-10 521.28 522.07 510.88 6,475,700 514.48 256.98
07-09-07 517.86 521.24 516.80 7,354,600 519.35 259.42
07-09-06 529.36 529.83 518.24 7,278,900 523.52 261.50
07-09-05 523.40 529.48 522.25 6,650,600 527.80 263.64
Date Open High Low Vol Cls adjCls
07-09-04 515.02 528.00 514.62 7,415,000 525.15 262.31
07-08-31 513.10 516.50 511.47 5,977,400 515.25 257.37
07-08-30 512.36 515.40 510.58 5,323,200 511.40 255.44
07-08-29 507.84 513.30 507.23 5,117,600 512.88 256.18
07-08-28 511.53 514.98 505.79 6,572,200 506.40 252.95
07-08-27 514.43 517.45 511.40 4,667,500 513.26 256.37
07-08-24 512.61 515.55 508.50 4,963,800 515.00 257.24
07-08-23 516.00 516.13 507.00 6,176,400 512.19 255.84
07-08-22 509.96 516.25 509.25 6,529,700 512.75 256.12
Date Open High Low Vol Cls adjCls
07-08-21 498.94 508.16 497.77 7,248,200 506.61 253.05
07-08-20 502.46 502.56 496.00 5,414,700 497.92 248.71
07-08-17 497.44 501.00 491.65 10,999,800 500.04 249.77
07-08-16 492.02 496.43 480.46 17,355,900 491.52 245.51
07-08-15 509.00 511.69 496.71 10,859,500 497.55 248.53
07-08-14 515.72 517.40 508.00 7,294,500 508.60 254.05
07-08-13 519.54 519.75 513.03 6,382,300 515.50 257.49
07-08-10 510.18 518.72 505.63 11,794,300 515.75 257.62
07-08-09 520.80 526.82 514.63 9,729,200 514.73 257.11
Date Open High Low Vol Cls adjCls
07-08-08 519.34 525.78 517.09 8,168,000 525.78 262.63
07-08-07 509.75 519.88 509.04 8,560,500 516.02 257.75
07-08-06 503.00 510.15 502.50 7,330,300 510.00 254.75
07-08-03 510.05 513.20 503.00 6,376,100 503.00 251.25
07-08-02 513.72 514.99 509.00 6,333,400 511.01 255.25
07-08-01 510.50 516.51 508.14 8,889,500 512.94 256.21
07-07-31 520.23 520.44 510.00 8,572,900 510.00 254.75
07-07-30 512.92 519.34 510.50 7,956,200 516.11 257.80
07-07-27 508.53 516.62 505.50 11,059,400 511.89 255.69
Date Open High Low Vol Cls adjCls
07-07-26 508.74 512.59 498.88 13,818,300 508.00 253.75
07-07-25 516.98 517.02 505.56 11,131,400 509.76 254.63
07-07-24 509.30 518.69 507.11 11,185,900 514.00 256.74
07-07-23 519.01 520.00 512.15 12,761,000 512.51 256.00
07-07-20 511.90 523.18 509.50 35,677,700 520.12 259.80
07-07-19 553.46 553.52 542.24 22,337,700 548.59 274.02
07-07-18 553.89 554.50 543.81 12,205,500 549.50 274.48
07-07-17 555.04 557.73 552.38 8,689,500 555.00 277.22
07-07-16 550.30 558.58 549.31 13,248,300 552.99 276.22
Date Open High Low Vol Cls adjCls
07-07-13 547.91 552.67 547.25 10,513,300 552.16 275.80
07-07-12 545.86 547.32 540.22 6,908,900 545.33 272.39
07-07-11 543.61 546.50 540.01 6,643,300 544.47 271.96
07-07-10 543.79 547.00 541.65 7,740,800 543.34 271.40
07-07-09 543.00 548.74 540.26 7,487,500 542.56 271.01
07-07-06 541.25 543.87 538.73 5,514,400 539.40 269.43
07-07-05 535.56 544.40 532.15 9,922,700 541.63 270.54
07-07-03 531.06 534.40 527.50 3,757,500 534.34 266.90
07-07-02 525.49 531.85 524.20 7,001,200 530.38 264.93
Date Open High Low Vol Cls adjCls
07-06-29 526.02 527.40 519.46 7,790,200 522.70 261.09
07-06-28 524.88 529.50 523.80 8,368,000 525.01 262.24
07-06-27 525.00 527.99 519.56 12,292,000 526.29 262.88
07-06-26 532.73 533.20 526.24 11,421,500 530.26 264.87
07-06-25 528.98 534.99 523.38 15,909,300 527.42 263.45
07-06-22 516.42 524.99 516.10 14,461,300 524.98 262.23
07-06-21 510.98 515.29 506.28 8,852,400 514.11 256.80
07-06-20 516.96 518.75 509.06 8,708,800 509.97 254.73
07-06-19 514.01 517.25 511.54 8,743,200 514.31 256.90
Date Open High Low Vol Cls adjCls
07-06-18 506.18 516.00 504.24 9,707,900 515.20 257.34
07-06-15 508.19 509.00 501.23 12,394,400 505.89 252.69
07-06-14 505.38 505.88 501.70 9,277,000 502.84 251.17
07-06-13 507.09 508.54 498.69 14,120,600 505.24 252.37
07-06-12 508.71 511.67 503.17 12,887,000 504.77 252.13
07-06-11 514.02 518.25 510.00 9,330,100 511.34 255.42
07-06-08 516.20 519.64 509.46 12,764,000 515.49 257.49
07-06-07 519.75 526.50 512.51 21,340,600 515.06 257.27
07-06-06 516.75 520.78 515.26 15,832,400 518.25 258.87
Date Open High Low Vol Cls adjCls
07-06-05 509.75 519.00 506.61 20,972,400 518.84 259.16
07-06-04 497.91 510.51 497.59 14,255,200 507.07 253.28
07-06-01 501.00 505.02 497.93 9,633,800 500.40 249.95
07-05-31 500.56 508.78 497.06 17,915,400 497.91 248.71
07-05-30 484.50 498.84 483.00 14,545,800 498.60 249.05
07-05-29 485.00 491.80 484.00 10,475,000 487.11 243.31
07-05-25 479.70 484.95 477.27 10,736,900 483.52 241.52
07-05-24 475.15 479.20 471.50 8,378,400 474.33 236.93
07-05-23 480.82 483.41 473.75 10,158,300 473.97 236.75
Date Open High Low Vol Cls adjCls
07-05-22 473.00 479.01 473.00 7,706,700 475.86 237.69
07-05-21 469.53 479.20 466.72 12,364,700 470.60 235.07
07-05-18 472.03 472.70 469.75 7,419,400 470.32 234.93
07-05-17 472.46 475.22 470.81 9,356,100 470.96 235.25
07-05-16 462.00 473.14 459.02 13,157,500 472.61 236.07
07-05-15 461.96 462.54 457.41 8,268,800 458.00 228.77
07-05-14 465.48 467.51 460.00 7,774,300 461.78 230.66
07-05-11 461.83 467.00 461.00 5,910,100 466.74 233.14
07-05-10 467.04 469.49 461.02 7,400,100 461.47 230.50
Date Open High Low Vol Cls adjCls
07-05-09 466.15 471.73 463.88 7,808,800 469.25 234.39
07-05-08 466.13 468.17 464.73 5,831,900 466.81 233.17
07-05-07 472.14 472.82 466.47 6,062,700 467.27 233.40
07-05-04 470.12 474.84 465.88 7,929,500 471.12 235.33
07-05-03 466.22 474.07 465.29 7,215,200 473.23 236.38
07-05-02 468.65 471.08 465.73 6,148,300 465.78 232.66
07-05-01 472.19 472.81 464.17 7,343,800 469.00 234.27
07-04-30 479.15 481.35 471.38 7,309,600 471.38 235.45
07-04-27 480.07 482.40 478.33 5,873,200 479.01 239.27
Date Open High Low Vol Cls adjCls
07-04-26 478.10 484.45 477.11 8,280,600 481.18 240.35
07-04-25 480.00 481.37 476.11 7,963,300 477.99 238.76
07-04-24 478.61 479.98 475.55 7,417,000 477.53 238.53
07-04-23 480.10 485.00 478.26 11,391,600 479.08 239.30
07-04-20 490.52 492.50 482.02 24,414,100 482.48 241.00
07-04-19 474.50 481.95 469.59 22,101,700 471.65 235.59
07-04-18 471.26 479.90 469.53 11,383,400 476.01 237.77
07-04-17 473.80 476.39 471.60 6,444,200 472.80 236.16
07-04-16 468.46 476.99 468.15 10,193,800 474.27 236.90
Date Open High Low Vol Cls adjCls
07-04-13 468.45 468.77 463.36 5,610,400 466.29 232.91
07-04-12 464.00 468.00 462.24 5,436,000 467.39 233.46
07-04-11 466.06 469.40 462.61 7,652,500 464.53 232.03
07-04-10 467.09 470.79 465.16 5,980,800 466.50 233.02
07-04-09 472.98 473.00 465.59 6,147,100 468.21 233.87
07-04-05 471.30 472.09 469.62 5,451,900 471.51 235.52
07-04-04 472.14 473.00 469.58 7,585,800 471.02 235.28
07-04-03 464.05 474.25 464.00 13,052,300 472.60 236.06
07-04-02 457.76 458.53 452.12 6,922,700 458.53 229.04
Date Open High Low Vol Cls adjCls
07-03-30 462.10 463.40 456.14 6,785,600 458.16 228.85
07-03-29 464.55 466.00 455.00 8,006,800 460.92 230.23
07-03-28 461.87 465.44 460.15 9,217,500 461.88 230.71
07-03-27 463.55 465.23 460.34 7,510,300 463.62 231.58
07-03-26 460.55 465.00 455.62 9,455,800 465.00 232.27
07-03-23 461.45 463.39 457.08 8,253,300 461.83 230.68
07-03-22 455.61 462.17 452.53 11,403,900 462.04 230.79
07-03-21 445.30 456.57 445.21 11,639,900 456.55 228.05
07-03-20 445.79 447.60 443.60 6,868,600 445.28 222.42
Date Open High Low Vol Cls adjCls
07-03-19 443.25 448.50 440.63 10,434,200 447.23 223.39
07-03-16 445.65 446.70 439.89 11,360,600 440.85 220.21
07-03-15 447.86 449.82 443.94 7,917,800 446.19 222.87
07-03-14 443.23 448.66 439.00 16,093,800 448.00 223.78
07-03-13 450.11 451.93 442.83 12,802,300 443.03 221.29
07-03-12 452.57 455.25 451.11 6,956,700 454.75 227.15
07-03-09 458.00 458.40 450.10 9,992,600 452.96 226.25
07-03-08 459.22 465.50 454.10 10,765,700 454.72 227.13
07-03-07 462.69 463.14 454.29 13,117,100 455.64 227.59
Date Open High Low Vol Cls adjCls
07-03-06 447.47 459.00 447.38 15,123,800 457.55 228.55
07-03-05 437.02 445.50 437.00 12,757,800 440.95 220.26
07-03-02 445.11 448.70 438.68 13,216,400 438.68 219.12
07-03-01 442.67 452.42 440.00 17,435,400 448.23 223.89
07-02-28 450.41 453.67 443.04 16,124,700 449.45 224.50
07-02-27 455.00 459.80 447.17 18,695,300 448.77 224.16
07-02-26 472.83 475.25 463.75 7,969,500 464.93 232.23
07-02-23 475.75 476.95 467.80 7,794,200 470.62 235.08
07-02-22 478.69 484.24 474.39 11,530,700 475.85 237.69
Date Open High Low Vol Cls adjCls
07-02-21 469.84 478.68 467.74 11,323,400 475.86 237.69
07-02-20 468.47 472.75 464.71 8,165,600 472.10 235.81
07-02-16 462.80 470.15 462.06 12,400,200 469.94 234.74
07-02-15 466.00 466.13 460.72 8,115,000 461.47 230.50
07-02-14 460.00 469.13 459.22 11,440,200 465.93 232.73
07-02-13 459.15 462.78 457.26 8,155,600 459.10 229.32
07-02-12 460.68 462.39 455.02 11,552,100 458.29 228.92
07-02-09 471.65 472.68 461.50 9,753,600 461.89 230.71
07-02-08 468.05 473.75 465.15 8,183,900 471.03 235.28
Date Open High Low Vol Cls adjCls
07-02-07 473.82 474.35 468.78 8,270,400 470.01 234.77
07-02-06 468.10 473.30 467.26 10,683,600 471.48 235.50
07-02-05 477.50 478.00 466.19 14,467,800 467.16 233.35
07-02-02 482.61 485.00 477.81 12,620,000 481.50 240.51
07-02-01 506.00 506.01 481.53 31,434,700 481.75 240.63
07-01-31 496.49 505.00 495.51 24,503,600 501.50 250.50
07-01-30 494.00 498.00 491.22 8,392,200 494.32 246.91
07-01-29 498.00 498.75 490.50 9,587,100 492.47 245.99
07-01-26 490.93 497.90 487.03 11,034,100 495.84 247.67
Date Open High Low Vol Cls adjCls
07-01-25 501.00 504.50 485.66 12,784,700 488.09 243.80
07-01-24 484.45 499.54 483.29 12,164,000 499.07 249.29
07-01-23 480.79 484.75 477.29 9,365,900 479.05 239.29
07-01-22 492.50 492.65 478.50 10,849,100 480.84 240.18
07-01-19 487.98 490.76 486.74 9,993,800 489.75 244.63
07-01-18 494.52 496.48 487.43 11,908,400 487.83 243.67
07-01-17 503.39 507.77 494.38 13,448,300 497.28 248.39
07-01-16 507.55 513.00 503.30 15,194,500 504.28 251.89
07-01-12 501.99 505.00 500.00 8,980,800 505.00 252.25
Date Open High Low Vol Cls adjCls
07-01-11 497.20 501.75 496.18 14,470,400 499.72 249.61
07-01-10 484.43 493.55 482.04 11,981,700 489.46 244.49
07-01-09 485.45 488.25 481.20 10,803,000 485.50 242.51
07-01-08 487.69 489.87 482.20 9,544,400 483.58 241.55
07-01-05 482.50 487.50 478.11 13,795,600 487.19 243.35
07-01-04 469.00 483.95 468.35 15,834,200 483.26 241.39
07-01-03 466.00 476.66 461.11 15,470,700 467.59 233.56
06-12-29 462.10 464.47 459.86 5,137,500 460.48 230.01
06-12-28 467.12 468.58 462.25 6,255,700 462.56 231.05
Date Open High Low Vol Cls adjCls
06-12-27 460.00 468.08 459.10 8,494,600 468.03 233.78
06-12-26 456.52 459.47 454.59 4,164,100 457.53 228.54
06-12-22 457.50 458.64 452.73 8,006,400 455.58 227.56
06-12-21 464.18 465.25 452.34 13,958,700 456.20 227.87
06-12-20 470.00 471.50 462.33 8,768,300 462.90 231.22
06-12-19 461.72 469.31 458.50 13,223,300 468.63 234.08
06-12-18 482.51 482.74 460.72 16,093,200 462.80 231.17
06-12-15 482.64 484.11 479.84 10,420,400 480.30 239.91
06-12-14 480.25 483.75 477.26 9,533,300 482.12 240.82
Date Open High Low Vol Cls adjCls
06-12-13 484.69 485.50 477.02 9,359,100 478.99 239.26
06-12-12 483.85 486.36 480.28 8,393,200 481.78 240.65
06-12-11 484.92 488.90 483.80 6,551,200 483.93 241.72
06-12-08 481.94 488.60 480.00 7,979,500 484.11 241.81
06-12-07 490.23 491.80 482.42 9,363,500 482.64 241.08
06-12-06 486.96 492.40 484.52 8,933,900 488.71 244.11
06-12-05 487.40 489.44 484.89 8,236,700 487.00 243.26
06-12-04 483.00 487.43 479.35 9,836,400 484.85 242.18
06-12-01 485.98 488.39 478.50 11,304,900 480.80 240.16
Date Open High Low Vol Cls adjCls
06-11-30 484.19 490.40 481.55 11,196,700 484.81 242.16
06-11-29 494.24 494.74 482.25 12,677,900 484.65 242.08
06-11-28 481.13 489.86 477.03 15,653,500 489.50 244.51
06-11-27 501.37 501.78 484.75 14,704,200 484.75 242.13
06-11-24 504.50 507.50 504.00 3,478,300 505.00 252.25
06-11-22 510.97 513.00 505.78 9,035,100 508.01 253.75
06-11-21 496.54 510.00 495.83 16,918,100 509.65 254.57
06-11-20 498.40 498.40 492.65 10,287,300 495.05 247.28
06-11-17 493.25 499.66 493.00 11,063,200 498.79 249.15
Date Open High Low Vol Cls adjCls
06-11-16 495.00 497.68 492.56 10,223,200 495.90 247.70
06-11-15 493.43 499.85 491.93 16,804,100 491.93 245.72
06-11-14 480.70 489.95 480.50 14,500,900 489.30 244.41
06-11-13 474.90 481.17 474.14 8,716,200 481.03 240.28
06-11-10 473.78 474.72 470.29 5,614,200 473.55 236.54
06-11-09 476.50 479.49 471.86 9,794,900 472.63 236.08
06-11-08 470.35 481.74 468.60 15,989,600 475.00 237.26
06-11-07 476.95 479.02 471.77 9,830,800 472.57 236.05
06-11-06 473.77 479.66 472.33 10,020,300 476.95 238.24
Date Open High Low Vol Cls adjCls
06-11-03 472.23 473.75 465.06 9,852,100 471.80 235.66
06-11-02 467.50 473.73 466.38 10,512,500 469.91 234.72
06-11-01 478.76 479.13 465.26 10,893,200 467.50 233.52
06-10-31 478.06 482.16 473.84 12,617,800 476.39 237.96
06-10-30 474.82 480.46 470.01 13,175,300 476.57 238.05
06-10-27 483.90 485.24 472.49 13,257,400 475.20 237.36
06-10-26 487.68 491.96 484.20 14,116,000 485.10 242.31
06-10-25 477.49 488.50 475.11 18,443,700 486.60 243.06
06-10-24 476.28 477.86 471.41 17,385,300 473.31 236.42
Date Open High Low Vol Cls adjCls
06-10-23 462.28 484.64 460.37 30,322,200 480.78 240.15
06-10-20 458.99 460.10 453.59 23,383,000 459.67 229.61
06-10-19 420.23 429.50 419.57 23,093,200 426.06 212.82
06-10-18 422.99 424.75 417.50 12,079,600 419.31 209.45
06-10-17 420.30 423.75 416.70 10,461,000 420.64 210.11
06-10-16 427.70 429.20 421.34 8,671,100 421.75 210.66
06-10-13 427.76 429.50 425.56 7,272,100 427.30 213.44
06-10-12 428.56 429.68 424.00 9,724,200 427.44 213.51
06-10-11 425.02 429.91 423.76 11,312,900 426.50 213.04
Date Open High Low Vol Cls adjCls
06-10-10 431.56 437.85 422.39 19,650,500 426.65 213.11
06-10-09 424.80 431.95 423.42 15,223,300 429.00 214.29
06-10-06 410.22 421.91 409.75 14,727,900 420.50 210.04
06-10-05 414.70 418.24 410.86 11,622,900 411.81 205.70
06-10-04 404.97 415.77 403.05 13,373,500 415.70 207.64
06-10-03 401.29 406.46 398.19 10,970,300 404.04 201.82
06-10-02 401.90 406.00 400.80 7,331,100 401.44 200.52
06-09-29 405.13 405.62 401.41 6,646,500 401.90 200.75
06-09-28 404.08 406.98 400.54 10,253,000 403.58 201.59
Date Open High Low Vol Cls adjCls
06-09-27 406.30 411.22 402.37 11,797,400 402.92 201.26
06-09-26 405.50 407.68 401.77 10,618,300 406.87 203.23
06-09-25 405.58 409.45 402.50 11,517,500 403.98 201.79
06-09-22 404.98 407.45 401.36 9,333,900 403.78 201.69
06-09-21 400.30 408.45 399.86 21,464,200 406.85 203.22
06-09-20 407.10 407.39 394.62 18,364,000 397.00 198.30
06-09-19 415.46 415.49 392.74 28,692,800 403.81 201.70
06-09-18 410.00 418.69 409.47 14,266,600 414.69 207.14
06-09-15 407.48 410.05 406.74 15,735,000 409.88 204.74
Date Open High Low Vol Cls adjCls
06-09-14 404.30 406.28 401.93 10,772,300 403.98 201.79
06-09-13 395.15 406.76 395.10 19,609,500 406.57 203.08
06-09-12 385.00 392.73 384.88 10,925,100 391.90 195.75
06-09-11 378.26 384.69 377.77 9,092,200 384.09 191.85
06-09-08 376.72 380.79 376.72 6,189,800 377.85 188.74
06-09-07 379.39 381.75 377.40 7,712,700 378.49 189.06
06-09-06 382.10 383.19 379.66 7,476,000 380.14 189.88
06-09-05 379.87 385.40 377.44 8,179,000 384.36 191.99
06-09-01 380.99 381.28 377.19 5,365,700 378.60 189.11
Date Open High Low Vol Cls adjCls
06-08-31 381.49 382.15 378.20 5,941,900 378.53 189.08
06-08-30 379.21 384.65 378.51 8,119,000 380.75 190.19
06-08-29 380.78 382.32 377.20 8,953,400 378.95 189.29
06-08-28 375.61 380.95 375.00 8,359,100 380.95 190.29
06-08-25 373.08 375.32 372.50 4,951,800 373.26 186.44
06-08-24 374.44 376.40 372.26 6,991,000 373.73 186.68
06-08-23 377.64 378.27 372.66 7,311,800 373.43 186.53
06-08-22 377.73 379.26 374.84 8,359,300 378.29 188.96
06-08-21 378.10 379.00 375.22 8,076,700 377.30 188.46
Date Open High Low Vol Cls adjCls
06-08-18 386.31 387.09 380.75 9,941,500 383.36 191.49
06-08-17 386.39 390.00 383.92 10,198,400 385.80 192.71
06-08-16 383.48 388.45 382.12 11,750,200 387.72 193.67
06-08-15 374.11 381.67 372.60 13,446,500 380.97 190.30
06-08-14 371.50 375.13 368.67 9,973,800 369.43 184.53
06-08-11 374.40 375.28 368.00 7,561,200 368.50 184.07
06-08-10 373.88 377.67 372.46 8,555,700 374.20 186.91
06-08-09 382.80 384.68 376.36 8,654,200 376.94 188.28
06-08-08 382.82 384.50 379.09 11,529,300 381.00 190.31
Date Open High Low Vol Cls adjCls
06-08-07 371.50 379.73 371.15 7,923,200 377.95 188.79
06-08-04 379.56 380.68 371.75 10,228,500 373.85 186.74
06-08-03 364.98 377.91 363.36 12,701,300 375.39 187.51
06-08-02 375.60 377.17 365.20 14,248,700 367.23 183.43
06-08-01 385.11 385.77 375.51 10,967,300 375.51 187.57
06-07-31 388.00 389.17 383.31 9,224,900 386.60 193.11
06-07-28 382.00 389.56 381.73 8,197,700 388.12 193.87
06-07-27 387.37 387.49 377.95 11,324,400 382.40 191.01
06-07-26 388.20 391.91 383.00 11,105,200 385.50 192.56
Date Open High Low Vol Cls adjCls
06-07-25 385.02 391.31 383.80 11,565,300 389.36 194.49
06-07-24 392.82 393.89 381.21 16,232,700 390.90 195.26
06-07-21 386.14 391.75 377.69 23,597,300 390.11 194.86
06-07-20 404.28 404.44 385.66 25,171,300 387.12 193.37
06-07-19 395.01 401.14 394.66 17,100,800 399.00 199.30
06-07-18 409.75 410.57 397.74 17,137,500 403.05 201.32
06-07-17 404.63 411.00 403.72 11,667,300 407.89 203.74
06-07-14 410.33 411.49 398.61 15,160,800 403.50 201.55
06-07-13 414.00 418.34 406.83 13,900,800 408.83 204.21
Date Open High Low Vol Cls adjCls
06-07-12 422.09 422.74 416.73 9,850,100 417.25 208.42
06-07-11 418.51 425.05 413.03 11,987,300 424.56 212.07
06-07-10 423.44 425.23 416.38 8,905,900 418.20 208.89
06-07-07 426.05 427.89 415.88 12,129,000 420.45 210.02
06-07-06 423.38 425.38 421.98 7,401,700 423.19 211.38
06-07-05 421.52 422.80 415.64 10,008,500 421.46 210.52
06-07-03 420.04 423.77 419.45 4,329,500 423.20 211.39
06-06-30 415.60 419.33 412.33 12,562,800 419.33 209.46
06-06-29 407.99 418.20 405.82 13,366,200 417.81 208.70
Date Open High Low Vol Cls adjCls
06-06-28 404.01 406.48 401.13 7,448,700 406.11 202.85
06-06-27 405.71 408.00 401.01 8,244,900 402.32 200.96
06-06-26 406.75 408.30 403.25 7,129,000 404.22 201.91
06-06-23 402.76 409.75 400.74 10,669,400 404.86 202.23
06-06-22 401.58 406.00 388.00 11,868,000 399.95 199.78
06-06-21 391.06 404.00 389.75 17,554,200 402.13 200.86
06-06-20 388.03 391.87 386.51 8,110,000 387.17 193.39
06-06-19 390.85 394.80 386.98 15,323,300 388.14 193.88
06-06-16 389.10 390.93 388.00 10,648,900 390.70 195.16
Date Open High Low Vol Cls adjCls
06-06-15 386.62 392.25 383.00 13,622,100 391.00 195.31
06-06-14 389.83 391.10 378.52 15,602,200 384.39 192.00
06-06-13 380.90 387.00 378.12 15,375,500 386.52 193.07
06-06-12 388.34 390.49 381.00 10,075,700 381.54 190.58
06-06-09 392.19 395.43 385.35 12,361,100 386.57 193.09
06-06-08 387.75 394.27 378.59 20,796,600 393.30 196.45
06-06-07 393.24 394.86 386.50 17,889,300 386.51 193.06
06-06-06 376.58 390.00 376.30 20,596,400 389.99 194.80
06-06-05 376.18 381.45 374.15 11,158,600 374.44 187.03
Date Open High Low Vol Cls adjCls
06-06-02 386.84 387.08 377.45 12,820,600 379.44 189.53
06-06-01 373.54 382.99 371.60 12,603,000 382.62 191.12
06-05-31 373.80 378.25 366.78 16,022,300 371.82 185.72
06-05-30 378.28 381.00 371.45 8,664,300 371.94 185.78
06-05-26 384.55 385.88 380.03 7,361,400 381.35 190.48
06-05-25 379.08 383.00 372.31 16,450,500 382.99 191.30
06-05-24 377.35 383.44 371.61 19,179,200 381.25 190.43
06-05-23 374.21 383.88 373.56 18,033,200 375.58 187.60
06-05-22 367.85 373.03 365.25 17,273,200 370.95 185.29
Date Open High Low Vol Cls adjCls
06-05-19 373.28 374.50 360.57 22,881,700 370.02 184.83
06-05-18 378.78 381.81 370.71 11,713,600 370.99 185.31
06-05-17 370.61 379.84 370.22 21,367,300 374.50 187.06
06-05-16 375.99 376.86 369.89 13,030,700 371.30 185.46
06-05-15 375.93 380.15 368.25 17,244,500 376.20 187.91
06-05-12 383.54 384.87 373.55 20,250,700 374.13 186.88
06-05-11 403.42 404.71 384.98 17,852,100 387.00 193.31
06-05-10 408.31 411.71 401.86 12,420,700 402.98 201.29
06-05-09 395.70 409.00 393.75 18,349,600 408.80 204.20
Date Open High Low Vol Cls adjCls
06-05-08 395.11 397.12 390.05 10,275,500 394.78 197.19
06-05-05 397.60 400.68 391.78 12,175,400 394.30 196.95
06-05-04 395.03 398.87 392.21 9,338,800 394.75 197.18
06-05-03 396.35 401.50 390.88 16,204,800 394.17 196.89
06-05-02 401.08 402.49 388.40 26,306,800 394.80 197.20
06-05-01 418.47 419.44 398.55 20,800,000 398.90 199.25
06-04-28 418.63 425.73 416.30 14,898,100 417.94 208.76
06-04-27 422.91 426.91 419.39 16,738,200 420.03 209.81
06-04-26 427.74 430.04 423.53 14,610,100 425.97 212.77
Date Open High Low Vol Cls adjCls
06-04-25 439.63 441.04 426.00 19,209,600 427.16 213.37
06-04-24 439.40 444.70 436.52 17,738,900 440.50 220.03
06-04-21 448.90 450.72 436.17 45,271,600 437.10 218.33
06-04-20 411.01 416.00 408.20 24,634,900 415.00 207.29
06-04-19 412.57 413.64 406.73 13,614,100 410.50 205.05
06-04-18 407.93 409.83 401.50 16,336,100 404.24 201.92
06-04-17 403.45 412.50 400.84 16,580,800 406.82 203.21
06-04-13 408.63 409.76 400.50 13,154,900 402.16 200.88
06-04-12 409.00 411.33 405.19 12,079,000 408.95 204.27
Date Open High Low Vol Cls adjCls
06-04-11 416.42 419.10 406.22 22,297,600 409.66 204.63
06-04-10 407.08 417.17 405.25 18,710,000 416.38 207.98
06-04-07 412.41 412.85 404.02 14,104,400 406.16 202.88
06-04-06 406.49 413.89 405.43 17,261,300 411.18 205.38
06-04-05 408.20 414.57 402.82 26,921,500 407.99 203.79
06-04-04 389.90 404.90 388.14 31,549,100 404.34 201.97
06-04-03 389.53 392.47 387.93 16,306,200 389.70 194.66
06-03-31 388.74 391.87 384.03 73,316,500 390.00 194.81
06-03-30 389.19 393.50 383.61 29,533,600 388.44 194.03
Date Open High Low Vol Cls adjCls
06-03-29 379.94 399.00 379.51 38,197,500 394.98 197.29
06-03-28 371.71 377.86 371.17 17,958,500 377.20 188.41
06-03-27 367.09 371.71 365.00 14,100,000 369.69 184.66
06-03-24 368.62 370.09 362.51 30,474,900 365.80 182.72
06-03-23 342.35 345.75 340.20 14,925,000 341.89 170.77
06-03-22 339.75 344.10 337.50 15,248,800 340.22 169.94
06-03-21 350.01 351.66 339.08 19,735,800 339.92 169.79
06-03-20 342.34 350.09 341.54 20,893,200 348.19 173.92
06-03-17 338.80 341.78 334.93 17,167,500 339.79 169.73
Date Open High Low Vol Cls adjCls
06-03-16 348.61 348.75 337.90 20,108,400 338.77 169.22
06-03-15 350.77 352.30 340.53 25,633,200 344.50 172.08
06-03-14 337.14 352.37 332.62 37,039,700 351.16 175.40
06-03-13 340.93 346.10 335.45 27,386,900 337.06 168.36
06-03-10 343.50 344.50 331.55 38,796,000 337.50 168.58
06-03-09 355.39 358.53 341.50 27,925,000 343.00 171.33
06-03-08 353.93 360.03 350.54 23,579,100 353.88 176.76
06-03-07 365.02 368.45 358.15 20,835,300 364.45 182.04
06-03-06 380.91 383.40 367.14 17,946,300 368.10 183.87
Date Open High Low Vol Cls adjCls
06-03-03 384.30 387.24 375.76 24,013,600 378.18 188.90
06-03-02 364.28 381.10 362.20 36,797,900 376.45 188.04
06-03-01 368.56 369.45 361.30 24,212,700 364.80 182.22
06-02-28 393.20 397.54 338.51 79,170,700 362.62 181.13
06-02-27 381.27 391.70 380.28 20,500,900 390.38 195.00
06-02-24 377.30 380.07 373.49 13,017,100 377.40 188.51
06-02-23 365.61 381.24 365.39 25,197,200 378.07 188.85
06-02-22 367.15 368.95 363.86 13,000,800 365.49 182.56
06-02-21 366.44 373.54 365.11 17,437,000 366.59 183.11
Date Open High Low Vol Cls adjCls
06-02-17 369.86 372.14 363.62 28,747,700 368.75 184.19
06-02-16 345.67 367.00 344.49 42,790,700 366.46 183.05
06-02-15 341.27 346.00 337.83 25,990,900 342.38 171.02
06-02-14 345.33 351.69 342.40 29,417,800 343.32 171.49
06-02-13 346.64 350.60 341.89 39,583,300 345.70 172.68
06-02-10 361.95 364.50 353.14 30,561,000 362.61 181.12
06-02-09 371.20 374.40 356.11 23,914,000 358.77 179.21
06-02-08 368.48 370.69 354.67 41,764,100 369.08 184.36
06-02-07 382.99 383.70 363.35 33,385,000 367.92 183.78
Date Open High Low Vol Cls adjCls
06-02-06 385.31 389.90 379.56 17,947,700 385.10 192.36
06-02-03 393.62 393.90 372.57 36,700,500 381.55 190.58
06-02-02 403.82 406.50 395.98 23,703,900 396.04 197.82
06-02-01 389.03 402.00 387.52 54,448,200 401.78 200.69
06-01-31 430.57 439.60 423.97 44,297,300 432.66 216.11
06-01-30 429.23 433.28 425.00 17,242,100 426.82 213.20
06-01-27 435.00 438.22 428.98 16,967,700 433.49 216.53
06-01-26 439.54 439.99 423.56 25,949,000 434.27 216.92
06-01-25 451.26 454.23 429.22 37,620,000 433.00 216.28
Date Open High Low Vol Cls adjCls
06-01-24 436.03 444.95 434.48 31,045,100 443.03 221.29
06-01-23 407.38 428.39 405.73 45,653,100 427.50 213.54
06-01-20 438.70 440.03 394.74 82,541,500 399.46 199.53
06-01-19 451.17 453.49 433.00 29,183,500 436.45 218.01
06-01-18 447.30 457.36 443.25 41,124,800 444.91 222.23
06-01-17 463.06 469.90 462.53 16,602,500 467.11 233.32
06-01-13 464.31 466.89 461.61 15,370,500 466.25 232.89
06-01-12 473.72 474.99 461.50 20,326,400 463.63 231.58
06-01-11 471.27 475.11 469.18 18,082,300 471.63 235.58
Date Open High Low Vol Cls adjCls
06-01-10 464.42 470.25 462.04 18,262,300 469.76 234.65
06-01-09 466.41 473.40 460.94 25,679,600 466.90 233.22
06-01-06 456.87 470.50 453.24 35,646,900 465.66 232.60
06-01-05 446.00 451.55 441.50 21,697,600 451.24 225.39
06-01-04 443.90 448.96 439.75 30,687,300 445.24 222.40
06-01-03 422.52 435.67 418.22 26,340,700 435.23 217.40
05-12-30 417.27 418.21 413.74 15,231,000 414.86 207.22
05-12-29 427.98 428.73 419.17 13,943,500 420.15 209.87
05-12-28 424.34 427.78 421.26 14,289,100 426.69 213.13
Date Open High Low Vol Cls adjCls
05-12-27 431.86 431.86 422.76 13,455,800 424.64 212.11
05-12-23 432.15 432.50 428.78 9,224,500 430.93 215.25
05-12-22 431.77 432.86 425.93 15,149,600 432.04 215.80
05-12-21 433.55 436.86 420.71 22,527,800 426.33 212.95
05-12-20 427.86 432.20 424.67 20,244,900 429.74 214.66
05-12-19 432.20 446.21 420.11 44,037,900 424.60 212.09
05-12-16 425.34 432.50 422.75 32,783,300 430.15 214.86
05-12-15 419.11 423.14 416.50 12,136,800 422.55 211.06
05-12-14 417.04 419.73 415.49 13,310,400 418.96 209.27
Date Open High Low Vol Cls adjCls
05-12-13 412.50 418.00 411.64 16,388,700 417.49 208.54
05-12-12 414.63 415.21 409.95 13,952,300 412.61 206.10
05-12-09 415.00 415.78 408.56 15,344,000 409.20 204.40
05-12-08 405.30 410.65 402.64 17,886,700 410.65 205.12
05-12-07 406.16 406.70 399.01 23,419,200 404.22 201.91
05-12-06 408.70 416.41 401.70 30,363,900 404.54 202.07
05-12-05 417.00 417.50 404.28 20,655,800 405.85 202.72
05-12-02 416.94 419.53 413.86 15,143,400 417.70 208.64
05-12-01 409.20 415.44 408.29 19,562,700 414.09 206.84
Date Open High Low Vol Cls adjCls
05-11-30 404.26 408.45 395.56 31,310,000 404.91 202.25
05-11-29 424.46 426.40 402.14 43,152,600 403.54 201.57
05-11-28 429.82 431.24 422.44 22,099,300 423.48 211.53
05-11-25 425.78 428.75 425.30 9,716,400 428.62 214.10
05-11-23 417.04 424.72 415.78 20,245,500 422.86 211.22
05-11-22 408.65 417.31 406.23 19,263,800 416.47 208.03
05-11-21 399.17 409.98 393.49 20,747,600 409.36 204.48
05-11-18 403.49 404.50 399.85 14,103,800 400.21 199.91
05-11-17 401.80 403.81 399.53 18,493,400 403.45 201.52
Date Open High Low Vol Cls adjCls
05-11-16 396.20 398.85 394.11 17,455,400 398.15 198.88
05-11-15 394.38 397.00 390.95 17,314,400 392.80 196.20
05-11-14 392.12 398.22 391.53 15,674,300 396.97 198.29
05-11-11 395.12 396.90 388.85 14,180,700 390.40 195.01
05-11-10 378.36 391.35 377.43 18,325,700 391.10 195.35
05-11-09 386.67 388.29 378.03 21,012,200 379.15 189.39
05-11-08 394.25 395.59 388.58 15,854,100 389.90 194.76
05-11-07 395.10 397.47 392.15 19,254,800 395.03 197.32
05-11-04 389.98 391.79 385.45 17,715,900 390.43 195.02
Date Open High Low Vol Cls adjCls
05-11-03 382.41 386.58 381.38 14,952,500 385.95 192.78
05-11-02 381.70 385.00 377.17 21,209,900 379.68 189.65
05-11-01 371.86 383.90 369.01 32,834,800 379.38 189.50
05-10-31 360.24 374.75 359.51 28,793,200 372.14 185.88
05-10-28 355.27 358.95 355.02 11,851,200 358.17 178.91
05-10-27 356.60 357.09 351.68 10,307,200 353.06 176.35
05-10-26 346.28 356.00 346.19 17,881,700 355.44 177.54
05-10-25 345.78 347.40 342.86 13,808,100 346.91 173.28
05-10-24 343.37 349.30 342.19 18,934,000 348.65 174.15
Date Open High Low Vol Cls adjCls
05-10-21 345.80 346.43 333.00 45,956,300 339.90 169.78
05-10-20 309.99 311.13 301.21 27,927,600 303.20 151.45
05-10-19 304.00 309.87 303.96 14,073,900 308.70 154.20
05-10-18 304.96 307.96 302.74 14,208,600 303.28 151.49
05-10-17 297.50 305.20 294.56 15,190,000 305.00 152.35
05-10-14 299.90 300.23 292.54 17,102,000 296.14 147.92
05-10-13 302.00 302.00 290.68 21,214,500 297.44 148.57
05-10-12 305.20 307.19 299.00 18,682,100 300.97 150.33
05-10-11 310.61 312.65 304.86 17,149,100 306.10 152.90
Date Open High Low Vol Cls adjCls
05-10-10 313.31 314.82 309.15 11,186,100 310.65 155.17
05-10-07 314.79 316.67 310.54 13,591,300 312.99 156.34
05-10-06 314.14 314.48 310.09 16,047,400 312.75 156.22
05-10-05 312.69 314.90 308.00 16,719,100 310.71 155.20
05-10-04 319.95 321.28 310.74 18,357,000 311.00 155.34
05-10-03 313.63 320.11 312.79 18,389,200 318.68 159.18
05-09-30 314.22 317.50 312.29 18,371,200 316.46 158.07
05-09-29 306.68 310.72 306.08 11,269,600 309.62 154.66
05-09-28 314.22 315.10 305.60 16,054,600 306.00 152.85
Date Open High Low Vol Cls adjCls
05-09-27 314.95 318.41 313.38 13,797,600 313.94 156.81
05-09-26 319.50 320.95 312.56 19,862,800 314.28 156.98
05-09-23 313.00 317.21 312.59 17,031,100 315.36 157.52
05-09-22 311.50 319.22 310.17 26,110,200 311.37 155.53
05-09-21 308.41 313.76 305.96 20,315,200 311.90 155.79
05-09-20 306.15 311.30 305.23 18,772,000 307.91 153.80
05-09-19 301.00 306.00 300.71 11,566,900 303.79 151.74
05-09-16 304.02 304.50 299.87 15,216,300 300.20 149.95
05-09-15 299.52 306.75 297.91 31,048,300 302.62 151.16
Date Open High Low Vol Cls adjCls
05-09-14 308.73 313.28 300.30 22,636,000 303.00 151.35
05-09-13 309.00 315.53 306.17 20,676,900 311.68 155.68
05-09-12 301.75 311.42 301.00 20,850,700 309.74 154.72
05-09-09 297.28 299.10 296.56 8,813,800 299.09 149.40
05-09-08 294.83 299.28 293.36 13,276,100 295.39 147.55
05-09-07 285.89 295.50 285.28 15,055,100 294.87 147.29
05-09-06 289.00 289.39 286.80 8,456,100 287.11 143.41
05-09-02 286.51 289.99 286.44 6,894,600 288.45 144.08
05-09-01 285.91 287.50 285.00 5,504,600 286.25 142.98
Date Open High Low Vol Cls adjCls
05-08-31 288.23 288.50 284.36 10,105,600 286.00 142.86
05-08-30 287.39 289.51 285.88 9,619,800 287.27 143.49
05-08-29 282.24 289.12 282.24 11,850,200 288.45 144.08
05-08-26 283.48 285.02 282.66 7,538,700 283.58 141.65
05-08-25 282.55 284.00 279.97 8,785,900 282.59 141.15
05-08-24 277.57 284.75 276.45 17,250,500 282.57 141.14
05-08-23 276.16 279.74 274.12 11,686,900 279.58 139.65
05-08-22 281.24 281.47 273.35 13,677,000 274.01 136.87
05-08-19 280.99 281.45 279.62 11,127,200 280.00 139.86
Date Open High Low Vol Cls adjCls
05-08-18 275.91 280.50 275.00 23,834,500 279.99 139.86
05-08-17 285.51 286.57 284.00 7,795,600 285.10 142.41
05-08-16 284.88 287.79 283.34 14,271,600 285.65 142.68
05-08-15 289.80 292.77 283.77 16,410,600 284.00 141.86
05-08-12 283.36 290.20 281.64 13,221,000 289.72 144.72
05-08-11 285.89 286.58 280.62 15,086,100 284.05 141.88
05-08-10 291.30 292.33 284.88 13,809,500 285.68 142.70
05-08-09 291.96 292.68 288.51 11,601,800 291.57 145.64
05-08-08 293.60 295.65 290.49 8,997,100 291.25 145.48
Date Open High Low Vol Cls adjCls
05-08-05 297.50 298.51 291.31 11,923,800 292.35 146.03
05-08-04 295.55 299.00 295.25 10,512,100 297.73 148.72
05-08-03 298.00 299.72 295.60 11,905,500 297.30 148.50
05-08-02 291.60 299.52 291.12 14,634,900 299.19 149.45
05-08-01 288.12 292.50 288.10 11,367,200 291.61 145.66
05-07-29 292.14 292.84 286.99 16,789,200 287.76 143.74
05-07-28 297.41 297.41 293.28 11,895,500 293.50 146.60
05-07-27 297.74 298.23 292.40 14,489,800 296.93 148.32
05-07-26 295.01 298.00 292.09 19,707,300 296.09 147.90
Date Open High Low Vol Cls adjCls
05-07-25 302.39 303.29 294.96 19,389,900 295.85 147.78
05-07-22 306.37 309.25 296.33 46,948,800 302.40 151.05
05-07-21 314.05 317.80 311.21 39,727,000 313.94 156.81
05-07-20 305.57 312.61 301.80 28,728,000 312.00 155.84
05-07-19 302.10 310.35 301.80 25,337,300 309.90 154.80
05-07-18 300.00 301.90 297.75 12,462,100 299.54 149.62
05-07-15 301.24 303.40 299.78 16,939,900 301.19 150.44
05-07-14 305.34 306.75 300.07 21,415,300 300.89 150.29
05-07-13 292.51 299.24 292.10 22,961,400 298.86 149.28
Date Open High Low Vol Cls adjCls
05-07-12 293.39 294.40 290.93 11,773,700 291.78 145.74
05-07-11 296.40 296.60 291.02 16,843,400 293.35 146.53
05-07-08 296.25 297.50 294.05 14,971,000 296.23 147.97
05-07-07 289.39 295.80 288.51 21,424,100 295.54 147.62
05-07-06 297.30 297.60 291.38 16,060,500 291.52 145.61
05-07-05 292.10 295.98 290.23 15,044,000 295.71 147.71
05-07-01 295.04 296.24 289.22 18,524,300 291.25 145.48
05-06-30 294.34 298.93 291.04 30,301,800 294.15 146.93
05-06-29 302.50 304.38 292.15 36,734,400 292.72 146.21
Date Open High Low Vol Cls adjCls
05-06-28 306.28 309.25 302.00 38,215,600 302.00 150.85
05-06-27 298.90 304.47 293.86 35,739,200 304.10 151.90
05-06-24 290.90 298.00 289.58 35,675,500 297.25 148.48
05-06-23 288.00 294.81 286.50 28,218,100 289.71 144.71
05-06-22 289.67 292.32 288.67 21,026,400 289.30 144.51
05-06-21 288.07 290.30 284.97 30,377,900 287.84 143.78
05-06-20 276.09 287.67 271.73 42,206,900 286.70 143.21
05-06-17 279.00 280.30 275.90 20,946,900 280.30 140.01
05-06-16 274.26 278.30 273.07 25,018,100 277.44 138.58
Date Open High Low Vol Cls adjCls
05-06-15 275.00 277.30 267.43 41,922,600 274.80 137.26
05-06-14 278.59 281.24 277.75 20,259,300 278.35 139.04
05-06-13 279.82 284.19 276.52 25,702,300 282.75 141.23
05-06-10 286.99 287.28 280.02 25,488,200 282.50 141.11
05-06-09 284.72 288.50 280.56 33,005,300 286.31 143.01
05-06-08 292.85 293.19 278.00 51,594,400 279.56 139.64
05-06-07 297.10 299.59 290.30 48,828,200 293.12 146.41
05-06-06 282.39 293.75 281.83 45,220,600 290.94 145.32
05-06-03 286.79 289.30 277.41 37,705,300 280.26 139.99
Date Open High Low Vol Cls adjCls
05-06-02 288.73 289.78 284.60 36,082,800 287.90 143.81
05-06-01 283.20 292.89 282.02 70,647,100 288.00 143.86
05-05-31 269.43 278.40 269.37 44,640,200 277.27 138.50
05-05-27 260.46 266.05 259.25 24,459,400 266.00 132.87
05-05-26 260.96 263.76 258.30 27,194,600 259.20 129.47
05-05-25 252.73 260.98 250.63 36,251,100 260.81 130.27
05-05-24 256.96 265.44 253.50 58,303,800 256.00 127.87
05-05-23 243.16 258.10 242.71 42,936,800 255.45 127.60
05-05-20 241.21 241.67 239.65 16,388,100 241.61 120.68
Date Open High Low Vol Cls adjCls
05-05-19 240.34 241.17 238.27 19,505,800 239.18 119.47
05-05-18 233.61 239.97 233.52 24,716,200 239.16 119.46
05-05-17 230.56 233.45 230.20 15,676,300 233.13 116.45
05-05-16 229.68 231.62 228.57 11,405,300 231.05 115.41
05-05-13 229.18 231.09 227.32 14,886,500 229.24 114.51
05-05-12 230.81 232.23 228.20 17,963,300 228.72 114.25
05-05-11 228.97 231.98 227.93 23,043,500 231.29 115.53
05-05-10 225.47 227.80 224.72 12,739,000 227.80 113.79
05-05-09 228.00 228.50 225.43 11,115,000 226.02 112.90
Date Open High Low Vol Cls adjCls
05-05-06 228.40 229.25 226.47 13,578,400 228.02 113.90
05-05-05 228.62 228.62 225.88 15,075,400 226.98 113.38
05-05-04 227.23 229.88 227.00 24,257,500 228.50 114.14
05-05-03 221.85 228.15 221.32 35,693,600 226.19 112.98
05-05-02 222.05 223.70 220.21 19,607,900 222.29 111.03
05-04-29 221.91 222.25 217.82 18,409,100 220.00 109.89
05-04-28 219.50 222.08 217.71 17,430,600 219.45 109.62
05-04-27 217.99 220.85 216.74 20,606,500 219.78 109.78
05-04-26 220.22 222.00 218.29 34,673,400 218.75 109.27
Date Open High Low Vol Cls adjCls
05-04-25 217.82 224.74 217.52 39,828,600 223.53 111.65
05-04-22 222.90 224.00 214.26 66,659,100 215.81 107.80
05-04-21 200.42 205.00 199.32 35,636,800 204.22 102.01
05-04-20 198.58 200.50 195.91 31,018,800 198.10 98.95
05-04-19 189.33 192.00 188.03 16,923,100 191.40 95.60
05-04-18 184.58 187.88 183.49 13,149,700 186.97 93.39
05-04-15 190.10 190.34 184.66 23,241,500 185.00 92.41
05-04-14 193.27 194.36 190.10 12,351,500 191.45 95.63
05-04-13 193.47 194.32 189.73 13,160,700 192.93 96.37
Date Open High Low Vol Cls adjCls
05-04-12 193.00 194.42 189.41 14,694,000 193.96 96.88
05-04-11 193.09 194.80 192.32 10,861,500 193.23 96.52
05-04-08 193.69 195.10 191.45 10,271,500 192.05 95.93
05-04-07 188.78 194.62 188.64 19,456,900 193.76 96.78
05-04-06 189.24 189.65 187.58 10,544,500 189.22 94.52
05-04-05 187.73 190.26 187.57 17,538,800 188.57 94.19
05-04-04 179.95 185.32 179.84 16,213,200 185.29 92.55
05-04-01 181.76 182.95 179.99 12,410,200 180.04 89.93
05-03-31 177.95 181.39 177.64 13,587,900 180.51 90.16
Date Open High Low Vol Cls adjCls
05-03-30 180.64 181.45 179.60 12,518,800 180.45 90.14
05-03-29 181.05 183.28 178.07 12,994,400 179.57 89.70
05-03-28 181.68 184.80 180.95 17,541,400 181.42 90.62
05-03-24 180.70 180.86 179.20 7,438,100 179.25 89.54
05-03-23 177.97 180.24 177.97 9,726,200 178.98 89.40
05-03-22 181.18 181.94 177.85 11,305,500 178.60 89.21
05-03-21 179.27 182.17 177.25 15,023,400 180.88 90.35
05-03-18 178.81 180.40 178.31 14,233,000 180.04 89.93
05-03-17 177.13 179.64 175.80 16,583,100 179.29 89.56
Date Open High Low Vol Cls adjCls
05-03-16 176.70 178.61 175.01 14,265,800 175.60 87.71
05-03-15 175.30 180.00 174.21 20,922,200 178.61 89.22
05-03-14 178.33 178.40 172.57 22,376,600 174.99 87.41
05-03-11 180.44 180.95 177.15 16,116,700 177.80 88.81
05-03-10 181.01 181.20 177.40 22,003,100 179.98 89.90
05-03-09 184.21 184.65 180.16 22,805,900 181.35 90.58
05-03-08 189.10 189.85 184.97 16,152,400 185.20 92.51
05-03-07 187.78 189.60 187.03 17,399,700 188.81 94.31
05-03-04 186.70 187.25 185.07 13,598,900 185.90 92.86
Date Open High Low Vol Cls adjCls
05-03-03 186.13 187.75 184.31 15,274,200 187.01 93.41
05-03-02 185.95 187.67 184.36 14,625,500 185.18 92.50
05-03-01 189.29 189.75 182.00 18,692,100 186.06 92.94
05-02-28 186.00 189.87 185.85 15,695,300 187.99 93.90
05-02-25 189.15 189.92 185.51 20,021,700 185.87 92.84
05-02-24 183.37 189.85 182.23 51,822,000 188.89 94.35
05-02-23 193.30 194.48 188.66 31,288,700 193.95 96.88
05-02-22 196.50 198.90 190.39 27,068,400 191.37 95.59
05-02-18 198.51 198.84 196.66 17,035,300 197.95 98.88
Date Open High Low Vol Cls adjCls
05-02-17 197.83 199.75 196.81 20,906,800 197.90 98.85
05-02-16 194.70 199.33 194.30 33,188,400 198.41 99.11
05-02-15 193.60 199.84 193.08 51,758,800 195.23 97.52
05-02-14 182.85 193.08 181.00 77,413,400 192.99 96.40
05-02-11 186.66 192.32 186.07 26,330,200 187.40 93.61
05-02-10 191.97 192.21 185.25 38,107,600 187.98 93.90
05-02-09 200.76 201.60 189.46 34,471,600 191.58 95.69
05-02-08 196.96 200.02 194.53 23,045,900 198.64 99.22
05-02-07 205.26 206.40 195.51 26,017,900 196.03 97.92
Date Open High Low Vol Cls adjCls
05-02-04 206.47 207.75 202.60 29,749,600 204.36 102.08
05-02-03 205.99 213.37 205.81 26,073,400 210.86 105.32
05-02-02 215.55 216.80 203.66 65,844,300 205.96 102.88
05-02-01 194.38 196.66 190.63 37,819,100 191.90 95.85
05-01-31 193.69 196.36 191.72 19,265,200 195.62 97.71
05-01-28 190.02 194.70 186.34 24,507,900 190.34 95.08
05-01-27 188.76 188.86 185.20 13,304,400 188.08 93.95
05-01-26 179.27 189.41 179.15 24,708,000 189.24 94.53
05-01-25 181.94 182.24 176.29 21,398,200 177.12 88.47
Date Open High Low Vol Cls adjCls
05-01-24 188.69 189.33 180.32 28,150,400 180.72 90.27
05-01-21 194.54 195.36 188.12 18,586,100 188.28 94.05
05-01-20 192.50 196.25 192.00 18,070,600 193.92 96.86
05-01-19 204.65 205.30 196.71 22,599,700 197.30 98.55
05-01-18 200.97 205.02 198.66 26,443,900 203.90 101.85
05-01-14 196.00 200.01 194.13 19,352,700 199.97 99.89
05-01-13 195.38 197.39 194.05 13,750,000 195.33 97.57
05-01-12 194.33 195.93 190.50 16,416,800 195.38 97.59
05-01-11 195.62 197.71 193.18 13,969,500 193.54 96.67
Date Open High Low Vol Cls adjCls
05-01-10 194.50 198.10 191.83 15,135,600 195.06 97.43
05-01-07 190.64 194.25 188.78 19,398,200 193.85 96.83
05-01-06 195.08 195.90 187.72 20,851,900 188.55 94.18
05-01-05 193.45 196.90 192.23 16,534,800 193.51 96.66
05-01-04 201.40 202.93 193.48 27,614,900 194.50 97.15
05-01-03 197.40 203.64 195.46 31,807,000 202.71 101.25
04-12-31 199.23 199.88 192.56 15,394,400 192.79 96.30
04-12-30 192.97 198.23 191.85 11,852,800 197.60 98.70
04-12-29 191.78 193.52 191.78 5,376,200 192.90 96.35
Date Open High Low Vol Cls adjCls
04-12-28 192.11 193.55 191.01 8,322,500 192.76 96.28
04-12-27 189.15 193.30 189.10 12,253,900 191.91 95.86
04-12-23 187.45 188.60 186.00 7,256,200 187.90 93.86
04-12-22 183.90 186.85 183.01 7,843,200 186.30 93.06
04-12-21 186.31 187.88 183.40 11,073,900 183.75 91.78
04-12-20 182.00 188.46 181.87 19,742,600 185.02 92.42
04-12-17 176.76 180.50 176.55 14,827,600 180.08 89.95
04-12-16 176.95 180.49 175.95 17,209,800 176.47 88.15
04-12-15 177.99 180.69 176.66 23,027,900 179.78 89.80
Date Open High Low Vol Cls adjCls
04-12-14 171.00 178.82 169.60 22,259,800 178.69 89.26
04-12-13 172.17 173.18 169.45 9,673,200 170.45 85.14
04-12-10 173.43 174.88 171.29 8,666,700 171.65 85.74
04-12-09 170.25 173.50 168.47 15,365,300 173.43 86.63
04-12-08 170.35 173.68 168.73 15,140,000 169.98 84.91
04-12-07 176.00 176.20 170.55 13,793,200 171.43 85.63
04-12-06 179.13 180.70 176.02 12,554,800 176.29 88.06
04-12-03 179.95 181.06 177.60 11,782,300 180.40 90.11
04-12-02 179.90 181.51 178.55 12,568,700 179.40 89.61
Date Open High Low Vol Cls adjCls
04-12-01 181.95 182.50 179.55 15,787,100 179.96 89.89
04-11-30 180.71 183.00 180.25 15,457,600 181.98 90.90
04-11-29 180.36 182.95 177.51 21,413,100 181.05 90.43
04-11-26 175.80 180.03 175.32 13,008,700 179.39 89.61
04-11-24 174.82 177.21 172.51 30,676,400 174.76 87.29
04-11-23 167.97 170.83 166.50 24,919,600 167.52 83.68
04-11-22 164.47 169.50 161.31 24,829,000 165.10 82.47
04-11-19 169.10 169.98 166.52 17,604,300 169.40 84.62
04-11-18 170.29 174.42 165.73 33,383,800 167.54 83.69
Date Open High Low Vol Cls adjCls
04-11-17 169.02 177.50 169.00 36,401,600 172.50 86.16
04-11-16 177.50 179.47 170.83 41,991,500 172.54 86.18
04-11-15 180.45 188.32 178.75 23,892,200 184.87 92.34
04-11-12 185.23 189.80 177.40 33,617,600 182.00 90.91
04-11-11 169.13 183.75 167.57 30,083,200 183.02 91.42
04-11-10 170.67 172.52 166.33 21,367,700 167.86 83.85
04-11-09 174.10 175.20 165.27 22,211,300 168.70 84.27
04-11-08 170.93 175.44 169.40 22,467,400 172.55 86.19
04-11-05 181.98 182.30 168.55 39,814,800 169.35 84.59
Date Open High Low Vol Cls adjCls
04-11-04 188.44 190.40 183.35 28,927,200 184.70 92.26
04-11-03 198.18 201.60 190.75 27,881,400 191.67 95.74
04-11-02 198.78 199.25 193.34 22,777,500 194.87 97.34
04-11-01 193.55 197.67 191.27 24,541,300 196.03 97.92
04-10-29 198.89 199.95 190.60 42,483,600 190.64 95.22
04-10-28 186.68 194.39 185.60 29,804,800 193.30 96.55
04-10-27 182.72 189.52 181.77 26,813,100 185.97 92.89
04-10-26 186.34 192.64 180.00 44,781,400 181.80 90.81
04-10-25 176.40 194.43 172.55 65,773,900 187.40 93.61
Date Open High Low Vol Cls adjCls
04-10-22 170.54 180.17 164.08 74,060,200 172.43 86.13
04-10-21 144.40 150.13 141.62 29,288,200 149.38 74.62
04-10-20 148.03 148.99 139.60 22,830,600 140.49 70.17
04-10-19 150.50 152.40 147.35 18,195,900 147.94 73.90
04-10-18 143.20 149.20 141.21 14,103,000 149.16 74.51
04-10-15 144.93 145.50 141.95 13,257,400 144.11 71.98
04-10-14 141.01 142.38 138.56 10,491,700 142.00 70.93
04-10-13 143.32 143.55 140.08 19,860,000 140.90 70.38
04-10-12 134.44 137.61 133.40 11,720,800 137.40 68.63
Date Open High Low Vol Cls adjCls
04-10-11 137.00 138.86 133.85 10,521,800 135.26 67.56
04-10-08 138.72 139.68 137.02 11,122,000 137.73 68.80
04-10-07 136.92 139.88 136.55 14,182,100 138.85 69.36
04-10-06 137.55 138.45 136.00 13,444,900 137.08 68.47
04-10-05 134.66 138.53 132.24 15,044,200 138.37 69.12
04-10-04 135.25 136.87 134.03 13,084,600 135.06 67.46
04-10-01 130.80 134.24 128.90 15,196,700 132.58 66.22
04-09-30 129.90 132.30 129.00 13,823,300 129.60 64.74
04-09-29 126.70 135.02 126.23 30,661,400 131.08 65.47
Date Open High Low Vol Cls adjCls
04-09-28 121.30 127.40 120.21 17,009,400 126.86 63.37
04-09-27 119.56 120.88 117.80 7,099,600 118.26 59.07
04-09-24 120.94 124.10 119.76 9,166,700 119.83 59.86
04-09-23 118.84 122.63 117.02 8,576,100 120.82 60.35
04-09-22 117.40 119.67 116.81 7,617,100 118.38 59.13
04-09-21 119.81 120.42 117.51 7,263,000 117.84 58.86
04-09-20 116.95 121.60 116.77 10,679,200 119.36 59.62
04-09-17 114.42 117.49 113.55 9,517,400 117.49 58.69
04-09-16 112.34 115.80 111.65 9,310,200 113.97 56.93
Date Open High Low Vol Cls adjCls
04-09-15 110.56 114.23 110.20 10,763,900 112.00 55.94
04-09-14 107.45 112.00 106.79 10,880,300 111.49 55.69
04-09-13 106.63 108.41 106.46 7,881,300 107.50 53.70
04-09-10 101.60 106.56 101.30 8,740,200 105.33 52.61
04-09-09 102.53 102.71 101.00 4,080,900 102.31 51.10
04-09-08 100.74 103.03 100.50 5,009,200 102.30 51.10
04-09-07 101.01 102.00 99.61 5,875,200 101.58 50.74
04-09-03 100.95 101.74 99.32 5,176,800 100.01 49.96
04-09-02 99.19 102.37 98.94 15,190,400 101.51 50.70
Date Open High Low Vol Cls adjCls
04-09-01 102.70 102.97 99.67 9,181,600 100.25 50.08
04-08-31 102.30 103.71 102.16 4,941,200 102.37 51.13
04-08-30 105.28 105.49 102.01 5,221,400 102.01 50.95
04-08-27 108.10 108.62 105.69 6,241,200 106.15 53.02
04-08-26 104.95 107.95 104.66 7,128,600 107.91 53.90
04-08-25 104.96 108.00 103.88 9,232,100 106.00 52.95
04-08-24 111.24 111.60 103.57 15,319,700 104.87 52.38
04-08-23 110.75 113.48 109.05 18,342,800 109.40 54.65
04-08-20 101.01 109.08 100.50 22,942,800 108.31 54.10
Date Open High Low Vol Cls adjCls
04-08-19 100.00 104.06 95.96 44,871,300 100.34 50.12