Alphabet Inc. (GOOGL)

771.00
+0.13 (+0.02%)
Exchange
NMS
52 Week Range
672.66 - 839.00
Avg. Vol
1,788,340
Market Cap
526.89B
Short ratio
1.21
PE ratio
27.98
PEG Ratio
1.18
Earnings Share
27.32

Alphabet Inc. (GOOGL) Historicals

Date Open High Low Vol Cls adjCls
16-12-02 744.59 754.00 743.10 1,448,700 750.50 750.50
16-12-01 757.44 759.85 737.03 2,996,900 747.92 747.92
16-11-30 770.07 772.99 754.83 2,365,800 758.04 758.04
16-11-29 771.53 778.50 768.24 1,604,500 770.84 770.84
16-11-28 760.00 779.53 759.80 2,172,200 768.24 768.24
16-11-25 764.26 765.00 760.52 586,000 761.68 761.68
16-11-23 767.73 768.28 755.25 1,477,400 760.99 760.99
16-11-22 772.63 776.96 767.00 1,591,800 768.27 768.27
16-11-21 762.61 769.70 760.60 1,323,000 769.20 769.20
Date Open High Low Vol Cls adjCls
16-11-18 771.37 775.00 760.00 1,526,200 760.54 760.54
16-11-17 766.92 772.70 764.23 1,287,000 771.23 771.23
16-11-16 755.20 766.36 750.51 1,465,200 764.48 764.48
16-11-15 746.97 764.42 746.97 2,341,200 758.49 758.49
16-11-14 755.60 757.85 727.54 3,631,700 736.08 736.08
16-11-11 756.54 760.78 750.38 2,394,000 754.02 754.02
16-11-10 791.17 791.17 752.18 4,740,100 762.56 762.56
16-11-09 779.94 791.23 771.67 2,602,700 785.31 785.31
16-11-08 783.40 795.63 780.19 1,350,800 790.51 790.51
Date Open High Low Vol Cls adjCls
16-11-07 774.50 785.19 772.55 1,585,100 782.52 782.52
16-11-04 750.66 770.36 750.56 2,134,800 762.02 762.02
16-11-03 767.25 769.95 759.03 1,943,200 762.13 762.13
16-11-02 778.20 781.65 763.45 1,872,400 768.70 768.70
16-11-01 782.89 789.49 775.54 2,406,400 783.61 783.61
16-10-31 795.47 796.86 784.00 2,427,300 784.54 784.54
16-10-28 808.35 815.49 793.59 4,269,900 795.37 795.37
16-10-27 801.00 803.49 791.50 2,749,200 795.35 795.35
16-10-26 806.34 806.98 796.32 1,647,700 799.07 799.07
Date Open High Low Vol Cls adjCls
16-10-25 816.68 816.68 805.14 1,576,400 807.67 807.67
16-10-24 804.90 815.18 804.82 1,697,500 813.11 813.11
16-10-21 795.00 799.50 794.00 1,266,200 799.37 799.37
16-10-20 803.30 803.97 796.03 1,757,500 796.97 796.97
16-10-19 798.24 804.60 798.03 1,766,800 801.50 801.50
16-10-18 787.85 801.61 785.57 2,056,900 795.26 795.26
16-10-17 779.80 785.85 777.50 1,093,000 779.96 779.96
16-10-14 781.65 783.95 776.00 852,500 778.53 778.53
16-10-13 781.22 781.22 773.00 1,365,300 778.19 778.19
Date Open High Low Vol Cls adjCls
16-10-12 783.76 788.13 782.06 937,400 786.14 786.14
16-10-11 786.66 792.28 780.58 1,372,500 783.07 783.07
16-10-10 777.71 789.38 775.87 1,174,900 785.94 785.94
16-10-07 779.66 779.66 770.75 933,200 775.08 775.08
16-10-06 779.00 780.48 775.54 1,070,700 776.86 776.86
16-10-05 779.31 782.07 775.65 1,461,200 776.47 776.47
16-10-04 776.03 778.71 772.89 1,201,400 776.43 776.43
16-10-03 774.25 776.07 769.50 1,278,800 772.56 772.56
16-09-30 776.33 780.94 774.09 1,585,300 777.29 777.29
Date Open High Low Vol Cls adjCls
16-09-29 781.44 785.80 774.23 1,314,700 775.01 775.01
16-09-28 777.85 781.81 774.97 1,109,800 781.56 781.56
16-09-27 775.50 785.99 774.31 1,153,200 783.01 783.01
16-09-26 782.74 782.74 773.07 1,533,200 774.21 774.21
16-09-23 786.59 788.93 784.15 1,411,900 786.90 786.90
16-09-22 780.00 789.85 778.44 1,486,200 787.21 787.21
16-09-21 772.66 777.16 768.30 1,167,800 776.22 776.22
16-09-20 769.00 773.33 768.53 978,600 771.41 771.41
16-09-19 772.42 774.00 764.44 1,172,800 765.70 765.70
Date Open High Low Vol Cls adjCls
16-09-16 769.75 769.75 764.66 2,049,300 768.88 768.88
16-09-15 762.89 773.80 759.96 1,305,100 771.76 771.76
16-09-14 759.61 767.68 759.11 1,087,400 762.49 762.49
16-09-13 764.48 766.22 755.80 1,395,000 759.69 759.69
16-09-12 755.13 770.29 754.00 1,311,000 769.02 769.02
16-09-09 770.10 773.24 759.66 1,885,500 759.66 759.66
16-09-08 778.59 780.35 773.58 1,270,300 775.32 775.32
16-09-07 780.00 782.73 776.20 893,700 780.35 780.35
16-09-06 773.45 782.00 771.00 1,442,800 780.08 780.08
Date Open High Low Vol Cls adjCls
16-09-02 773.01 773.92 768.41 1,072,700 771.46 771.46
16-09-01 769.25 771.02 764.30 925,100 768.78 768.78
16-08-31 767.01 769.09 765.38 1,248,600 767.05 767.05
16-08-30 769.33 774.47 766.84 1,130,000 769.09 769.09
16-08-29 768.74 774.99 766.61 847,600 772.15 772.15
16-08-26 769.00 776.08 765.85 1,166,700 769.54 769.54
16-08-25 767.00 771.89 763.18 926,900 769.41 769.41
16-08-24 770.58 774.50 767.07 1,072,000 769.64 769.64
16-08-23 775.48 776.44 771.78 928,200 772.08 772.08
Date Open High Low Vol Cls adjCls
16-08-22 773.27 774.54 770.05 951,400 772.15 772.15
16-08-19 775.00 777.10 773.13 861,500 775.42 775.42
16-08-18 780.01 782.86 777.00 719,400 777.50 777.50
16-08-17 777.32 780.81 773.53 924,200 779.91 779.91
16-08-16 780.30 780.98 773.44 1,028,000 777.14 777.14
16-08-15 783.75 787.49 780.11 938,200 782.44 782.44
16-08-12 781.50 783.40 780.40 740,500 783.22 783.22
16-08-11 785.00 789.75 782.97 975,100 784.85 784.85
16-08-10 783.75 786.81 782.78 786,400 784.68 784.68
Date Open High Low Vol Cls adjCls
16-08-09 781.10 788.94 780.57 1,318,900 784.26 784.26
16-08-08 782.00 782.63 778.09 1,107,900 781.76 781.76
16-08-05 773.78 783.04 772.34 1,801,200 782.22 782.22
16-08-04 772.22 774.07 768.79 1,140,300 771.61 771.61
16-08-03 767.18 773.21 766.82 1,287,400 773.18 773.18
16-08-02 768.69 775.84 767.85 1,784,500 771.07 771.07
16-08-01 761.09 780.43 761.09 2,700,500 772.88 772.88
16-07-29 772.71 778.55 766.77 3,841,500 768.79 768.79
16-07-28 747.04 748.65 739.30 3,530,200 745.91 745.91
Date Open High Low Vol Cls adjCls
16-07-27 738.28 744.46 737.00 1,512,500 741.77 741.77
16-07-26 739.04 741.69 734.27 1,186,700 738.42 738.42
16-07-25 740.67 742.61 737.50 1,032,400 739.77 739.77
16-07-22 741.86 743.24 736.56 1,259,800 742.74 742.74
16-07-21 740.36 741.69 735.83 1,026,300 738.63 738.63
16-07-20 737.33 742.13 737.10 1,289,700 741.19 741.19
16-07-19 729.89 736.99 729.00 1,227,500 736.96 736.96
16-07-18 722.71 736.13 721.19 1,295,500 733.78 733.78
16-07-15 725.73 725.74 719.05 1,279,300 719.85 719.85
Date Open High Low Vol Cls adjCls
16-07-14 721.58 722.21 718.03 950,200 720.95 720.95
16-07-13 723.62 724.00 716.85 935,900 716.98 716.98
16-07-12 719.12 722.94 715.91 1,336,900 720.64 720.64
16-07-11 708.05 716.51 707.24 1,111,800 715.09 715.09
16-07-08 699.50 705.71 696.43 1,575,200 705.63 705.63
16-07-07 698.08 698.20 688.22 1,304,200 695.36 695.36
16-07-06 689.98 701.68 689.09 1,411,900 697.77 697.77
16-07-05 696.06 696.94 688.88 1,462,600 694.95 694.95
16-07-01 692.20 700.65 692.13 1,344,700 699.21 699.21
Date Open High Low Vol Cls adjCls
16-06-30 685.47 692.32 683.65 1,597,700 692.10 692.10
16-06-29 683.00 687.43 681.41 1,932,600 684.11 684.11
16-06-28 678.97 680.33 673.00 2,173,800 680.04 680.04
16-06-27 671.00 672.30 663.28 2,629,000 668.26 668.26
16-06-24 675.17 689.40 673.45 4,449,000 675.22 675.22
16-06-23 697.45 701.95 687.00 2,171,400 701.87 701.87
16-06-22 699.06 700.86 693.08 1,184,300 697.46 697.46
16-06-21 698.40 702.77 692.01 1,465,600 695.94 695.94
16-06-20 698.77 702.48 693.41 2,082,500 693.71 693.71
Date Open High Low Vol Cls adjCls
16-06-17 708.65 708.82 688.45 3,402,400 691.72 691.72
16-06-16 714.91 716.65 703.26 1,982,500 710.36 710.36
16-06-15 719.00 722.98 717.31 1,214,500 718.92 718.92
16-06-14 716.48 722.47 713.12 1,306,100 718.27 718.27
16-06-13 716.51 725.44 716.51 1,258,900 718.36 718.36
16-06-10 719.47 725.89 716.43 1,216,400 719.41 719.41
16-06-09 722.87 729.54 722.34 988,900 728.58 728.58
16-06-08 723.96 728.57 720.58 1,583,700 728.28 728.28
16-06-07 719.84 721.98 716.55 1,336,200 716.65 716.65
Date Open High Low Vol Cls adjCls
16-06-06 724.91 724.91 714.61 1,565,300 716.55 716.55
16-06-03 729.27 729.49 720.56 1,226,300 722.34 722.34
16-06-02 732.50 733.02 724.17 1,341,800 730.40 730.40
16-06-01 734.53 737.21 730.66 1,253,600 734.15 734.15
16-05-31 731.74 739.73 731.26 2,129,500 735.72 735.72
16-05-27 724.01 733.94 724.00 1,974,000 732.66 732.66
16-05-26 722.87 728.33 720.28 1,576,300 724.12 724.12
16-05-25 720.76 727.51 719.71 1,629,200 725.27 725.27
16-05-24 706.86 720.97 706.86 1,929,500 720.09 720.09
Date Open High Low Vol Cls adjCls
16-05-23 706.53 711.48 704.18 1,330,700 704.24 704.24
16-05-20 701.62 714.58 700.52 1,828,400 709.74 709.74
16-05-19 702.36 706.00 696.80 1,670,200 700.32 700.32
16-05-18 703.67 711.60 700.63 1,766,800 706.63 706.63
16-05-17 715.99 721.52 704.11 2,001,200 706.23 706.23
16-05-16 709.13 718.48 705.65 1,317,100 716.49 716.49
16-05-13 711.93 716.66 709.26 1,314,500 710.83 710.83
16-05-12 717.06 719.25 709.00 1,360,700 713.31 713.31
16-05-11 723.41 724.48 712.80 1,692,100 715.29 715.29
Date Open High Low Vol Cls adjCls
16-05-10 716.75 723.50 715.72 1,569,600 723.18 723.18
16-05-09 712.00 718.71 710.00 1,510,300 712.90 712.90
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 1,683,500 701.43 701.43
16-05-04 690.49 699.75 689.01 1,693,500 695.70 695.70
16-05-03 696.87 697.84 692.00 1,543,800 692.36 692.36
16-05-02 697.63 700.64 691.00 1,645,300 698.21 698.21
16-04-29 690.70 697.62 689.00 2,487,700 693.01 693.01
16-04-28 708.26 714.17 689.55 2,867,300 691.02 691.02
Date Open High Low Vol Cls adjCls
16-04-27 707.29 708.98 692.36 3,098,600 705.84 705.84
16-04-26 725.42 725.77 703.03 2,744,600 708.14 708.14
16-04-25 716.10 723.93 715.59 1,959,200 723.15 723.15
16-04-22 726.30 736.12 713.61 5,951,900 718.77 718.77
16-04-21 755.38 760.45 749.55 3,060,500 759.14 759.14
16-04-20 758.00 758.13 750.01 1,529,200 752.67 752.67
16-04-19 769.51 769.90 749.33 2,030,500 753.93 753.93
16-04-18 760.46 768.05 757.30 1,556,000 766.61 766.61
16-04-15 753.98 761.00 752.69 1,809,300 759.00 759.00
Date Open High Low Vol Cls adjCls
16-04-14 754.01 757.31 752.71 1,135,300 753.20 753.20
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 1,353,000 743.09 743.09
16-04-11 743.02 745.00 736.05 1,220,100 736.10 736.10
16-04-08 743.97 745.45 735.55 1,290,800 739.15 739.15
16-04-07 745.37 747.00 736.28 1,453,200 740.28 740.28
16-04-06 735.77 746.24 735.56 1,053,700 745.69 745.69
16-04-05 738.00 742.80 735.37 1,132,300 737.80 737.80
16-04-04 750.06 752.80 742.43 1,134,200 745.29 745.29
Date Open High Low Vol Cls adjCls
16-04-01 738.60 750.34 737.00 1,576,700 749.91 749.91
16-03-31 749.25 750.85 740.94 1,718,800 744.95 744.95
16-03-30 750.10 757.88 748.74 1,782,400 750.53 750.53
16-03-29 734.59 747.25 728.76 1,903,800 744.77 744.77
16-03-28 736.79 738.99 732.50 1,301,300 733.53 733.53
16-03-24 732.01 737.75 731.00 1,594,900 735.30 735.30
16-03-23 742.36 745.72 736.15 1,432,100 738.06 738.06
16-03-22 737.46 745.00 737.46 1,269,700 740.75 740.75
16-03-21 736.50 742.50 733.52 1,836,500 742.09 742.09
Date Open High Low Vol Cls adjCls
16-03-18 741.86 742.00 731.83 2,980,700 737.60 737.60
16-03-17 736.45 743.07 736.00 1,860,800 737.78 737.78
16-03-16 726.37 737.47 724.51 1,624,400 736.09 736.09
16-03-15 726.92 732.29 724.77 1,721,000 728.33 728.33
16-03-14 726.81 735.50 725.15 1,718,300 730.49 730.49
16-03-11 720.00 726.92 717.13 1,970,800 726.82 726.82
16-03-10 708.12 716.44 703.36 2,833,500 712.82 712.82
16-03-09 698.47 705.68 694.00 1,421,500 705.24 705.24
16-03-08 688.59 703.79 685.34 2,076,300 693.97 693.97
Date Open High Low Vol Cls adjCls
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 1,972,100 710.89 710.89
16-03-03 718.68 719.45 706.02 1,958,000 712.42 712.42
16-03-02 719.00 720.00 712.00 1,629,000 718.85 718.85
16-03-01 703.62 718.81 699.77 2,151,400 718.81 718.81
16-02-29 700.32 710.89 697.68 2,481,100 697.77 697.77
16-02-26 708.58 713.43 700.86 2,243,500 705.07 705.07
16-02-25 700.01 705.98 690.59 1,642,200 705.75 705.75
16-02-24 688.92 700.00 680.78 1,963,600 699.56 699.56
Date Open High Low Vol Cls adjCls
16-02-23 701.45 708.40 693.58 2,009,300 695.85 695.85
16-02-22 707.45 713.24 702.51 1,949,800 706.46 706.46
16-02-19 695.03 703.08 694.05 1,589,300 700.91 700.91
16-02-18 710.00 712.35 696.03 1,883,200 697.35 697.35
16-02-17 698.09 709.75 691.38 2,492,600 708.40 708.40
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
16-02-10 686.86 701.31 682.13 2,638,000 684.12 684.12
Date Open High Low Vol Cls adjCls
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
16-01-28 722.22 733.69 712.35 2,676,400 730.96 730.96
Date Open High Low Vol Cls adjCls
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
16-01-14 705.38 721.92 689.10 2,225,800 714.72 714.72
Date Open High Low Vol Cls adjCls
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
15-12-31 769.50 769.50 758.34 1,489,600 758.88 758.88
Date Open High Low Vol Cls adjCls
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
15-12-17 762.42 762.68 749.00 1,553,400 749.43 749.43
Date Open High Low Vol Cls adjCls
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
15-12-04 753.10 768.49 750.00 2,757,300 766.81 766.81
Date Open High Low Vol Cls adjCls
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
15-11-20 746.53 757.92 743.00 2,212,300 756.60 756.60
Date Open High Low Vol Cls adjCls
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
15-11-09 730.20 734.71 719.43 2,069,800 724.89 724.89
Date Open High Low Vol Cls adjCls
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
15-10-27 707.38 713.62 704.55 2,245,800 708.49 708.49
Date Open High Low Vol Cls adjCls
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
15-10-14 653.21 659.39 648.85 1,415,500 651.16 651.16
Date Open High Low Vol Cls adjCls
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
15-10-01 608.37 612.09 599.85 1,867,600 611.29 611.29
Date Open High Low Vol Cls adjCls
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
15-09-18 636.79 640.00 627.02 5,133,400 629.25 629.25
Date Open High Low Vol Cls adjCls
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
15-09-04 600.00 603.47 595.25 2,089,000 600.70 600.70
Date Open High Low Vol Cls adjCls
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
15-08-24 573.00 599.33 565.05 5,770,300 589.61 589.61
Date Open High Low Vol Cls adjCls
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
15-08-11 669.20 674.90 654.27 5,029,200 660.78 660.78
Date Open High Low Vol Cls adjCls
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
15-07-29 628.80 633.36 622.65 1,575,100 631.93 631.93
Date Open High Low Vol Cls adjCls
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
15-07-16 565.12 580.68 565.00 4,768,300 579.85 579.85
Date Open High Low Vol Cls adjCls
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
15-07-02 521.08 524.65 521.08 1,235,900 523.40 523.40
Date Open High Low Vol Cls adjCls
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
15-06-19 537.21 538.25 533.01 1,893,500 536.69 536.69
Date Open High Low Vol Cls adjCls
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
15-06-08 533.31 534.12 526.24 1,520,600 526.83 526.83
Date Open High Low Vol Cls adjCls
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
15-05-26 538.12 539.00 529.88 2,406,500 532.32 532.32
Date Open High Low Vol Cls adjCls
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
15-05-12 531.60 533.21 525.26 1,634,200 529.04 529.04
Date Open High Low Vol Cls adjCls
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
15-04-29 550.47 553.68 546.91 1,698,800 549.08 549.08
Date Open High Low Vol Cls adjCls
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
15-04-16 529.90 535.59 529.61 1,299,800 533.80 533.80
Date Open High Low Vol Cls adjCls
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
15-04-02 540.85 540.85 533.85 1,716,300 535.53 535.53
Date Open High Low Vol Cls adjCls
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
15-03-20 561.65 561.72 559.05 2,616,800 560.36 560.36
Date Open High Low Vol Cls adjCls
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
15-03-09 566.86 570.27 563.54 1,062,100 568.85 568.85
Date Open High Low Vol Cls adjCls
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
15-02-24 530.00 536.79 528.25 1,005,000 536.09 536.09
Date Open High Low Vol Cls adjCls
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
15-02-10 529.30 537.70 526.92 1,749,800 536.94 536.94
Date Open High Low Vol Cls adjCls
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
15-01-28 522.78 522.99 510.00 1,683,800 510.00 510.00
Date Open High Low Vol Cls adjCls
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
15-01-14 494.65 503.23 493.00 2,215,500 500.87 500.87
Date Open High Low Vol Cls adjCls
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
14-12-31 531.25 532.60 525.80 1,368,200 526.40 526.40
Date Open High Low Vol Cls adjCls
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
14-12-17 497.00 507.00 496.81 2,883,100 504.89 504.89
Date Open High Low Vol Cls adjCls
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
14-12-04 531.16 537.34 528.59 1,392,100 537.31 537.31
Date Open High Low Vol Cls adjCls
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
14-11-20 531.25 535.11 531.08 1,563,300 534.83 534.83
Date Open High Low Vol Cls adjCls
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
14-11-07 546.21 546.21 538.67 1,633,700 541.01 541.01
Date Open High Low Vol Cls adjCls
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
14-10-27 537.03 544.41 537.03 1,185,300 540.77 540.77
Date Open High Low Vol Cls adjCls
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
14-10-14 538.90 547.19 533.17 2,222,500 537.94 537.94
Date Open High Low Vol Cls adjCls
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
14-10-01 576.01 577.58 567.01 1,445,400 568.27 568.27
Date Open High Low Vol Cls adjCls
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
14-09-18 587.00 589.54 585.00 1,444,500 589.27 589.27
Date Open High Low Vol Cls adjCls
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
14-09-05 583.98 586.55 581.95 1,632,300 586.08 586.08
Date Open High Low Vol Cls adjCls
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
14-08-22 583.59 585.24 580.64 789,000 582.56 582.56
Date Open High Low Vol Cls adjCls
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
14-08-11 569.99 570.49 566.00 1,214,700 567.88 567.88
Date Open High Low Vol Cls adjCls
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
14-07-29 588.75 589.70 583.52 1,349,800 585.61 585.61
Date Open High Low Vol Cls adjCls
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
14-07-16 588.00 588.40 582.20 1,397,100 582.66 582.66
Date Open High Low Vol Cls adjCls
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
14-07-02 583.35 585.44 580.39 1,056,300 582.34 582.34
Date Open High Low Vol Cls adjCls
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
14-06-19 554.24 555.00 548.51 2,456,800 554.90 554.90
Date Open High Low Vol Cls adjCls
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
14-06-06 558.06 558.06 548.93 1,736,700 556.33 556.33
Date Open High Low Vol Cls adjCls
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
14-05-23 547.26 553.64 543.70 1,932,100 552.70 552.70
Date Open High Low Vol Cls adjCls
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
14-05-12 523.51 530.19 519.01 1,912,500 529.92 529.92
Date Open High Low Vol Cls adjCls
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
14-04-29 516.90 529.46 516.32 2,699,000 527.70 527.70
Date Open High Low Vol Cls adjCls
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
14-04-15 536.82 538.45 518.46 3,855,000 536.44 536.44
Date Open High Low Vol Cls adjCls
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
14-04-02 599.99 604.83 562.19 147,100 567.00 567.00
Date Open High Low Vol Cls adjCls
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
14-03-20 1,199.95 1,209.61 1,195.36 3,381,900 1,197.16 597.98
Date Open High Low Vol Cls adjCls
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
14-03-07 1,226.80 1,226.99 1,211.44 3,041,500 1,214.79 606.79
Date Open High Low Vol Cls adjCls
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
14-02-24 1,205.36 1,220.16 1,205.10 3,361,100 1,212.51 605.65
Date Open High Low Vol Cls adjCls
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
14-02-10 1,171.80 1,182.40 1,169.02 3,904,800 1,172.93 585.88
Date Open High Low Vol Cls adjCls
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
14-01-28 1,110.32 1,125.75 1,109.94 4,436,900 1,123.01 560.95
Date Open High Low Vol Cls adjCls
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
14-01-14 1,137.95 1,151.00 1,128.09 4,983,700 1,149.40 574.13
Date Open High Low Vol Cls adjCls
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
13-12-31 1,112.24 1,121.00 1,106.26 2,725,900 1,120.71 559.80
Date Open High Low Vol Cls adjCls
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
13-12-17 1,072.82 1,080.76 1,068.38 3,082,800 1,069.86 534.40
Date Open High Low Vol Cls adjCls
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
13-12-04 1,051.37 1,063.98 1,050.00 2,392,000 1,058.18 528.56
Date Open High Low Vol Cls adjCls
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
13-11-20 1,029.95 1,033.36 1,020.36 1,934,500 1,022.31 510.65
Date Open High Low Vol Cls adjCls
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
13-11-07 1,022.61 1,023.93 1,007.64 3,371,700 1,007.95 503.47
Date Open High Low Vol Cls adjCls
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
13-10-25 1,028.82 1,028.82 1,010.74 4,076,100 1,015.20 507.09
Date Open High Low Vol Cls adjCls
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
13-10-14 866.66 876.25 865.39 2,496,400 876.11 437.62
Date Open High Low Vol Cls adjCls
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
13-10-01 880.25 887.67 880.05 3,382,100 887.00 443.06
Date Open High Low Vol Cls adjCls
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
13-09-18 886.35 903.97 883.07 3,883,800 903.32 451.21
Date Open High Low Vol Cls adjCls
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
13-09-05 873.50 879.88 871.61 2,592,100 879.56 439.34
Date Open High Low Vol Cls adjCls
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
13-08-22 872.70 874.75 870.25 1,746,200 873.71 436.42
Date Open High Low Vol Cls adjCls
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
13-08-09 890.56 895.52 890.00 2,657,200 890.41 444.76
Date Open High Low Vol Cls adjCls
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
13-07-29 884.90 894.82 880.89 3,797,800 882.27 440.70
Date Open High Low Vol Cls adjCls
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
13-07-16 927.13 927.97 913.90 3,980,700 919.61 459.35
Date Open High Low Vol Cls adjCls
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
13-07-02 890.20 891.00 877.27 3,797,000 882.31 440.72
Date Open High Low Vol Cls adjCls
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
13-06-19 901.37 910.84 897.50 5,853,600 900.68 449.89
Date Open High Low Vol Cls adjCls
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
13-06-06 864.30 866.33 847.22 5,177,400 864.64 431.89
Date Open High Low Vol Cls adjCls
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
13-05-23 877.00 889.96 874.00 4,567,200 882.79 440.95
Date Open High Low Vol Cls adjCls
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
13-05-10 875.31 880.54 872.16 3,809,500 880.23 439.68
Date Open High Low Vol Cls adjCls
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
13-04-29 803.25 822.70 803.00 4,618,800 819.06 409.12
Date Open High Low Vol Cls adjCls
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
13-04-16 786.59 796.00 783.92 3,496,900 793.37 396.29
Date Open High Low Vol Cls adjCls
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
13-04-03 813.46 814.20 800.67 3,489,900 806.20 402.70
Date Open High Low Vol Cls adjCls
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
13-03-20 816.83 817.51 811.44 2,938,500 814.71 406.95
Date Open High Low Vol Cls adjCls
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
13-03-07 834.06 836.62 829.58 4,120,700 832.60 415.88
Date Open High Low Vol Cls adjCls
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
13-02-22 799.26 801.25 793.80 4,123,100 799.71 399.46
Date Open High Low Vol Cls adjCls
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
13-02-08 780.13 786.67 779.56 6,062,700 785.37 392.29
Date Open High Low Vol Cls adjCls
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
13-01-28 751.76 755.60 747.89 3,266,300 750.73 374.99
Date Open High Low Vol Cls adjCls
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
13-01-14 737.00 742.20 722.35 5,749,200 723.25 361.26
Date Open High Low Vol Cls adjCls
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
12-12-31 700.00 710.57 696.00 4,009,600 707.38 353.34
Date Open High Low Vol Cls adjCls
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
12-12-17 705.50 721.92 704.02 6,093,400 720.78 360.03
Date Open High Low Vol Cls adjCls
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
12-12-04 695.00 695.51 685.70 3,998,200 691.03 345.17
Date Open High Low Vol Cls adjCls
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
12-11-20 669.51 678.00 664.57 4,192,900 669.97 334.65
Date Open High Low Vol Cls adjCls
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
12-11-07 675.00 678.23 666.49 4,481,200 667.12 333.23
Date Open High Low Vol Cls adjCls
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
12-10-23 672.01 687.33 672.00 5,855,000 680.35 339.84
Date Open High Low Vol Cls adjCls
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
12-10-10 741.86 747.53 738.29 4,095,000 744.56 371.91
Date Open High Low Vol Cls adjCls
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
12-09-27 759.95 762.84 751.65 7,891,600 756.50 377.87
Date Open High Low Vol Cls adjCls
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
12-09-14 709.60 713.00 707.01 5,256,500 709.68 354.49
Date Open High Low Vol Cls adjCls
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
12-08-31 684.00 688.58 680.04 4,270,000 685.09 342.20
Date Open High Low Vol Cls adjCls
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
12-08-20 675.50 678.87 672.66 3,529,300 675.54 337.43
Date Open High Low Vol Cls adjCls
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
12-08-07 641.79 644.26 636.47 3,978,300 640.54 319.95
Date Open High Low Vol Cls adjCls
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
12-07-25 608.32 613.38 605.37 3,659,600 607.99 303.69
Date Open High Low Vol Cls adjCls
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
12-07-12 567.12 571.93 562.09 4,636,800 570.48 284.96
Date Open High Low Vol Cls adjCls
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
12-06-28 565.90 566.23 557.21 3,856,100 564.31 281.87
Date Open High Low Vol Cls adjCls
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
12-06-15 560.34 564.52 557.09 6,024,800 564.51 281.97
Date Open High Low Vol Cls adjCls
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
12-06-04 570.22 580.49 570.01 4,883,500 578.59 289.01
Date Open High Low Vol Cls adjCls
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
12-05-21 600.51 615.69 600.00 6,173,800 614.11 306.75
Date Open High Low Vol Cls adjCls
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
12-05-08 605.53 616.90 600.70 5,374,600 612.79 306.09
Date Open High Low Vol Cls adjCls
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
12-04-25 604.00 611.35 602.88 3,655,800 609.72 304.56
Date Open High Low Vol Cls adjCls
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
12-04-12 642.35 653.14 640.26 11,556,300 651.01 325.18
Date Open High Low Vol Cls adjCls
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
12-03-29 653.44 656.59 644.30 3,862,900 648.41 323.88
Date Open High Low Vol Cls adjCls
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
12-03-16 620.89 625.91 620.05 6,123,800 625.04 312.21
Date Open High Low Vol Cls adjCls
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
12-03-05 620.43 622.49 611.38 3,198,400 614.25 306.82
Date Open High Low Vol Cls adjCls
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
12-02-21 603.87 617.88 602.88 4,980,100 614.00 306.69
Date Open High Low Vol Cls adjCls
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
12-02-07 607.15 609.39 603.76 4,199,700 606.77 303.08
Date Open High Low Vol Cls adjCls
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
12-01-25 577.51 578.71 566.38 10,012,700 569.49 284.46
Date Open High Low Vol Cls adjCls
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
12-01-11 623.50 629.39 621.12 4,817,800 625.96 312.67
Date Open High Low Vol Cls adjCls
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
11-12-28 642.75 645.00 638.10 4,270,200 639.70 319.53
Date Open High Low Vol Cls adjCls
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
11-12-14 621.85 624.32 612.49 7,836,600 618.07 308.73
Date Open High Low Vol Cls adjCls
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
11-12-01 600.00 616.00 599.00 7,268,300 613.77 306.58
Date Open High Low Vol Cls adjCls
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
11-11-17 610.05 612.29 596.78 7,012,700 600.87 300.14
Date Open High Low Vol Cls adjCls
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
11-11-04 593.50 599.74 592.43 5,690,700 596.14 297.77
Date Open High Low Vol Cls adjCls
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
11-10-24 586.72 599.97 586.50 6,879,400 596.42 297.91
Date Open High Low Vol Cls adjCls
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
11-10-11 533.46 546.80 533.46 5,728,100 543.18 271.32
Date Open High Low Vol Cls adjCls
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
11-09-28 541.50 544.02 527.70 4,543,500 528.84 264.16
Date Open High Low Vol Cls adjCls
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
11-09-15 535.50 544.98 534.56 5,943,700 542.56 271.01
Date Open High Low Vol Cls adjCls
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
11-09-01 540.75 543.83 531.22 4,849,000 532.50 265.98
Date Open High Low Vol Cls adjCls
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
11-08-19 499.34 514.87 490.86 10,860,500 490.92 245.22
Date Open High Low Vol Cls adjCls
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
11-08-08 562.98 569.00 544.35 15,049,300 546.02 272.74
Date Open High Low Vol Cls adjCls
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
11-07-26 618.05 627.50 617.22 4,703,200 622.52 310.95
Date Open High Low Vol Cls adjCls
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
11-07-13 537.00 544.00 536.48 5,601,200 538.26 268.86
Date Open High Low Vol Cls adjCls
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
11-06-29 496.54 500.25 492.38 4,703,400 497.57 248.54
Date Open High Low Vol Cls adjCls
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
11-06-16 502.81 506.57 496.67 5,534,600 500.37 249.94
Date Open High Low Vol Cls adjCls
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
11-06-03 522.00 527.60 521.50 3,510,000 523.08 261.28
Date Open High Low Vol Cls adjCls
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
11-05-20 531.80 531.99 523.13 4,652,300 524.03 261.75
Date Open High Low Vol Cls adjCls
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
11-05-09 535.00 538.49 531.10 3,911,900 537.68 268.57
Date Open High Low Vol Cls adjCls
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
11-04-26 526.52 537.44 525.21 7,026,100 532.82 266.14
Date Open High Low Vol Cls adjCls
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
11-04-12 575.00 576.91 568.05 4,186,700 570.61 285.02
Date Open High Low Vol Cls adjCls
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
11-03-30 584.38 585.50 580.58 2,855,200 581.84 290.63
Date Open High Low Vol Cls adjCls
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
11-03-17 564.48 569.00 560.54 5,820,200 561.36 280.40
Date Open High Low Vol Cls adjCls
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
11-03-04 608.33 608.98 600.20 6,044,500 600.62 300.01
Date Open High Low Vol Cls adjCls
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
11-02-18 626.00 631.18 624.18 6,459,800 630.08 314.73
Date Open High Low Vol Cls adjCls
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
11-02-07 610.16 618.39 609.21 3,612,500 614.29 306.84
Date Open High Low Vol Cls adjCls
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
11-01-25 608.20 620.69 606.52 7,320,800 619.91 309.65
Date Open High Low Vol Cls adjCls
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
11-01-11 617.71 618.80 614.50 2,889,300 616.01 307.70
Date Open High Low Vol Cls adjCls
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
10-12-29 602.00 602.41 598.92 2,046,000 601.00 300.20
Date Open High Low Vol Cls adjCls
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
10-12-15 594.20 596.45 589.15 4,351,600 590.30 294.86
Date Open High Low Vol Cls adjCls
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
10-12-02 568.66 573.33 565.35 5,114,800 571.82 285.62
Date Open High Low Vol Cls adjCls
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
10-11-18 589.00 599.98 588.56 5,199,300 596.56 297.98
Date Open High Low Vol Cls adjCls
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
10-11-05 623.18 625.49 621.11 3,544,600 625.08 312.23
Date Open High Low Vol Cls adjCls
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
10-10-25 615.59 624.74 614.97 6,340,400 616.50 307.94
Date Open High Low Vol Cls adjCls
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
10-10-12 540.12 545.99 537.79 7,535,300 541.39 270.43
Date Open High Low Vol Cls adjCls
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
10-09-29 527.85 532.94 524.71 4,360,600 527.69 263.58
Date Open High Low Vol Cls adjCls
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
10-09-16 479.95 482.45 479.41 3,953,700 481.06 240.29
Date Open High Low Vol Cls adjCls
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
10-09-02 462.84 464.43 460.31 3,380,900 463.18 231.36
Date Open High Low Vol Cls adjCls
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
10-08-20 467.97 471.59 461.02 7,864,500 462.02 230.78
Date Open High Low Vol Cls adjCls
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
10-08-09 502.25 505.50 501.36 3,758,300 505.35 252.42
Date Open High Low Vol Cls adjCls
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
10-07-27 490.58 497.50 490.17 4,920,700 492.63 246.07
Date Open High Low Vol Cls adjCls
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
10-07-14 489.88 493.83 486.46 6,259,300 491.34 245.42
Date Open High Low Vol Cls adjCls
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
10-06-30 454.96 457.83 444.72 7,233,400 444.95 222.25
Date Open High Low Vol Cls adjCls
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
10-06-17 503.45 505.87 496.69 3,969,300 500.08 249.79
Date Open High Low Vol Cls adjCls
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
10-06-04 499.72 509.25 496.70 7,869,900 498.72 249.11
Date Open High Low Vol Cls adjCls
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
10-05-21 469.06 485.00 464.40 19,454,100 472.05 235.79
Date Open High Low Vol Cls adjCls
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
10-05-10 513.97 522.82 512.60 8,286,800 521.65 260.56
Date Open High Low Vol Cls adjCls
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
10-04-27 528.95 538.33 527.23 7,718,100 529.06 264.27
Date Open High Low Vol Cls adjCls
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
10-04-14 590.06 592.34 584.01 6,830,900 589.00 294.21
Date Open High Low Vol Cls adjCls
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
10-03-31 565.05 569.74 562.81 6,084,200 567.12 283.28
Date Open High Low Vol Cls adjCls
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
10-03-18 564.72 568.44 562.96 3,567,600 566.40 282.92
Date Open High Low Vol Cls adjCls
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
10-03-05 561.35 567.67 559.90 7,853,700 564.21 281.82
Date Open High Low Vol Cls adjCls
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
10-02-22 547.35 547.50 541.00 4,305,100 542.80 271.13
Date Open High Low Vol Cls adjCls
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
10-02-08 532.50 542.00 531.53 5,408,700 533.47 266.47
Date Open High Low Vol Cls adjCls
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
10-01-26 537.97 549.60 536.29 8,743,600 542.42 270.94
Date Open High Low Vol Cls adjCls
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
10-01-12 597.65 598.16 588.00 9,742,900 590.48 294.95
Date Open High Low Vol Cls adjCls
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
09-12-29 624.74 624.84 618.29 2,860,200 619.40 309.39
Date Open High Low Vol Cls adjCls
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
09-12-15 593.30 596.38 590.99 4,577,800 593.14 296.27
Date Open High Low Vol Cls adjCls
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
09-12-02 591.00 593.01 586.22 3,338,800 587.51 293.46
Date Open High Low Vol Cls adjCls
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
09-11-18 576.65 578.78 572.07 3,110,700 576.65 288.04
Date Open High Low Vol Cls adjCls
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
09-11-05 543.49 549.77 542.66 3,709,100 548.65 274.05
Date Open High Low Vol Cls adjCls
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
09-10-23 555.25 557.89 551.20 4,803,200 553.69 276.57
Date Open High Low Vol Cls adjCls
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
09-10-12 523.42 525.76 519.32 6,669,200 524.04 261.76
Date Open High Low Vol Cls adjCls
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
09-09-29 499.53 499.75 493.01 4,214,000 498.53 249.02
Date Open High Low Vol Cls adjCls
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
09-09-16 479.80 489.37 478.48 5,189,900 488.29 243.90
Date Open High Low Vol Cls adjCls
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
09-09-02 455.82 458.33 452.59 3,623,100 453.01 226.28
Date Open High Low Vol Cls adjCls
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
09-08-20 452.00 462.18 451.23 8,027,600 460.41 229.98
Date Open High Low Vol Cls adjCls
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
09-08-07 455.67 459.42 454.99 5,105,100 457.10 228.32
Date Open High Low Vol Cls adjCls
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
09-07-27 446.04 446.75 437.61 5,027,500 444.80 222.18
Date Open High Low Vol Cls adjCls
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
09-07-14 423.71 426.73 420.87 5,813,200 424.69 212.13
Date Open High Low Vol Cls adjCls
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
09-06-30 424.00 427.21 418.22 5,207,100 421.59 210.58
Date Open High Low Vol Cls adjCls
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
09-06-17 416.19 419.72 411.56 7,006,200 415.16 207.37
Date Open High Low Vol Cls adjCls
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
09-06-04 435.30 441.24 434.50 7,303,300 440.28 219.92
Date Open High Low Vol Cls adjCls
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
09-05-21 396.30 402.84 393.84 5,459,900 396.50 198.05
Date Open High Low Vol Cls adjCls
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
09-05-08 402.85 410.13 395.00 7,759,100 407.33 203.46
Date Open High Low Vol Cls adjCls
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
09-04-27 384.34 389.49 382.75 4,598,200 385.95 192.78
Date Open High Low Vol Cls adjCls
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
09-04-14 376.94 376.99 365.60 6,882,800 368.91 184.27
Date Open High Low Vol Cls adjCls
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
09-03-31 348.93 353.51 346.18 7,337,900 348.06 173.86
Date Open High Low Vol Cls adjCls
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
09-03-18 334.81 340.00 328.05 10,061,900 333.10 166.38
Date Open High Low Vol Cls adjCls
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
09-03-05 316.48 319.08 302.64 13,108,600 305.64 152.67
Date Open High Low Vol Cls adjCls
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
09-02-20 338.05 348.92 335.00 12,480,700 346.45 173.05
Date Open High Low Vol Cls adjCls
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
09-02-06 356.46 373.81 355.44 14,128,800 371.28 185.45
Date Open High Low Vol Cls adjCls
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
09-01-26 324.85 328.00 320.56 9,255,900 323.87 161.77
Date Open High Low Vol Cls adjCls
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
09-01-12 316.31 318.95 310.23 6,633,300 312.69 156.19
Date Open High Low Vol Cls adjCls
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
08-12-29 300.22 301.38 291.58 7,431,500 297.42 148.56
Date Open High Low Vol Cls adjCls
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
08-12-15 314.01 318.49 305.11 13,526,200 310.67 155.18
Date Open High Low Vol Cls adjCls
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
08-12-02 269.73 277.78 262.58 11,723,000 275.11 137.42
Date Open High Low Vol Cls adjCls
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
08-11-18 301.57 303.73 285.35 16,754,600 297.42 148.56
Date Open High Low Vol Cls adjCls
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
08-11-05 362.15 368.88 341.31 13,944,900 342.24 170.95
Date Open High Low Vol Cls adjCls
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
08-10-23 353.65 358.00 337.99 13,006,300 352.32 175.98
Date Open High Low Vol Cls adjCls
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
08-10-10 313.16 341.89 310.30 21,274,900 332.00 165.83
Date Open High Low Vol Cls adjCls
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
08-09-29 419.51 423.51 380.71 21,606,400 381.00 190.31
Date Open High Low Vol Cls adjCls
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
08-09-16 425.96 449.28 425.49 14,033,700 442.93 221.24
Date Open High Low Vol Cls adjCls
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
08-09-03 468.73 474.29 459.58 8,661,500 464.41 231.97
Date Open High Low Vol Cls adjCls
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
08-08-20 494.72 496.69 482.57 7,993,900 485.00 242.26
Date Open High Low Vol Cls adjCls
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
08-08-07 482.00 484.00 476.41 5,568,300 479.12 239.32
Date Open High Low Vol Cls adjCls
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
08-07-25 486.49 493.13 481.50 6,390,700 491.98 245.74
Date Open High Low Vol Cls adjCls
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
08-07-14 539.00 540.06 515.45 8,882,700 521.62 260.55
Date Open High Low Vol Cls adjCls
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
08-06-30 532.47 538.00 523.06 7,558,700 526.42 262.95
Date Open High Low Vol Cls adjCls
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
08-06-17 576.35 578.07 568.38 6,951,700 569.46 284.45
Date Open High Low Vol Cls adjCls
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
08-06-04 565.33 578.00 564.55 6,751,500 572.22 285.82
Date Open High Low Vol Cls adjCls
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
08-05-21 578.52 581.41 547.89 12,984,600 549.99 274.72
Date Open High Low Vol Cls adjCls
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
08-05-08 586.20 589.30 578.91 10,284,100 583.01 291.21
Date Open High Low Vol Cls adjCls
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
08-04-25 549.02 553.00 542.73 8,359,900 544.06 271.76
Date Open High Low Vol Cls adjCls
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
08-04-14 457.16 457.45 450.15 7,713,900 451.66 225.60
Date Open High Low Vol Cls adjCls
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
08-04-01 447.74 466.50 446.87 12,231,700 465.71 232.62
Date Open High Low Vol Cls adjCls
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
08-03-18 428.98 440.84 425.53 14,528,500 439.16 219.36
Date Open High Low Vol Cls adjCls
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
08-03-05 445.25 454.17 444.00 14,928,800 447.70 223.63
Date Open High Low Vol Cls adjCls
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
08-02-21 512.85 513.21 499.50 11,398,100 502.86 251.18
Date Open High Low Vol Cls adjCls
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
08-02-07 496.86 514.19 494.76 15,917,100 504.95 252.22
Date Open High Low Vol Cls adjCls
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
08-01-25 591.81 595.00 566.18 13,984,100 566.40 282.92
Date Open High Low Vol Cls adjCls
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
08-01-11 642.70 649.47 630.11 9,991,200 638.25 318.81
Date Open High Low Vol Cls adjCls
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
07-12-28 704.93 707.95 696.54 5,144,500 702.53 350.91
Date Open High Low Vol Cls adjCls
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
07-12-14 687.51 699.70 687.26 7,374,400 689.96 344.64
Date Open High Low Vol Cls adjCls
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
07-12-03 691.01 695.00 681.14 8,682,500 681.53 340.43
Date Open High Low Vol Cls adjCls
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
07-11-19 629.59 636.77 618.50 11,096,100 625.85 312.61
Date Open High Low Vol Cls adjCls
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
07-11-06 737.56 741.79 725.00 16,935,700 741.79 370.53
Date Open High Low Vol Cls adjCls
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
07-10-24 672.71 677.47 659.56 14,863,800 675.82 337.57
Date Open High Low Vol Cls adjCls
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
07-10-11 633.64 641.41 609.00 23,686,300 622.00 310.69
Date Open High Low Vol Cls adjCls
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
07-09-28 567.00 569.55 564.12 5,298,700 567.27 283.35
Date Open High Low Vol Cls adjCls
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
07-09-17 526.53 529.28 524.07 4,411,300 525.30 262.39
Date Open High Low Vol Cls adjCls
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
07-09-04 515.02 528.00 514.62 7,415,000 525.15 262.31
Date Open High Low Vol Cls adjCls
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
07-08-21 498.94 508.16 497.77 7,248,200 506.61 253.05
Date Open High Low Vol Cls adjCls
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
07-08-08 519.34 525.78 517.09 8,168,000 525.78 262.63
Date Open High Low Vol Cls adjCls
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
07-07-26 508.74 512.59 498.88 13,818,300 508.00 253.75
Date Open High Low Vol Cls adjCls
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
07-07-13 547.91 552.67 547.25 10,513,300 552.16 275.80
Date Open High Low Vol Cls adjCls
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
07-06-29 526.02 527.40 519.46 7,790,200 522.70 261.09
Date Open High Low Vol Cls adjCls
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
07-06-18 506.18 516.00 504.24 9,707,900 515.20 257.34
Date Open High Low Vol Cls adjCls
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
07-06-05 509.75 519.00 506.61 20,972,400 518.84 259.16
Date Open High Low Vol Cls adjCls
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
07-05-22 473.00 479.01 473.00 7,706,700 475.86 237.69
Date Open High Low Vol Cls adjCls
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
07-05-09 466.15 471.73 463.88 7,808,800 469.25 234.39
Date Open High Low Vol Cls adjCls
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
07-04-26 478.10 484.45 477.11 8,280,600 481.18 240.35
Date Open High Low Vol Cls adjCls
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
07-04-13 468.45 468.77 463.36 5,610,400 466.29 232.91
Date Open High Low Vol Cls adjCls
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
07-03-30 462.10 463.40 456.14 6,785,600 458.16 228.85
Date Open High Low Vol Cls adjCls
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
07-03-19 443.25 448.50 440.63 10,434,200 447.23 223.39
Date Open High Low Vol Cls adjCls
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
07-03-06 447.47 459.00 447.38 15,123,800 457.55 228.55
Date Open High Low Vol Cls adjCls
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
07-02-21 469.84 478.68 467.74 11,323,400 475.86 237.69
Date Open High Low Vol Cls adjCls
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
07-02-07 473.82 474.35 468.78 8,270,400 470.01 234.77
Date Open High Low Vol Cls adjCls
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
07-01-25 501.00 504.50 485.66 12,784,700 488.09 243.80
Date Open High Low Vol Cls adjCls
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
07-01-11 497.20 501.75 496.18 14,470,400 499.72 249.61
Date Open High Low Vol Cls adjCls
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
06-12-27 460.00 468.08 459.10 8,494,600 468.03 233.78
Date Open High Low Vol Cls adjCls
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
06-12-13 484.69 485.50 477.02 9,359,100 478.99 239.26
Date Open High Low Vol Cls adjCls
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
06-11-30 484.19 490.40 481.55 11,196,700 484.81 242.16
Date Open High Low Vol Cls adjCls
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
06-11-16 495.00 497.68 492.56 10,223,200 495.90 247.70
Date Open High Low Vol Cls adjCls
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
06-11-03 472.23 473.75 465.06 9,852,100 471.80 235.66
Date Open High Low Vol Cls adjCls
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
06-10-23 462.28 484.64 460.37 30,322,200 480.78 240.15
Date Open High Low Vol Cls adjCls
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
06-10-10 431.56 437.85 422.39 19,650,500 426.65 213.11
Date Open High Low Vol Cls adjCls
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
06-09-27 406.30 411.22 402.37 11,797,400 402.92 201.26
Date Open High Low Vol Cls adjCls
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
06-09-14 404.30 406.28 401.93 10,772,300 403.98 201.79
Date Open High Low Vol Cls adjCls
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
06-08-31 381.49 382.15 378.20 5,941,900 378.53 189.08
Date Open High Low Vol Cls adjCls
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
06-08-18 386.31 387.09 380.75 9,941,500 383.36 191.49
Date Open High Low Vol Cls adjCls
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
06-08-07 371.50 379.73 371.15 7,923,200 377.95 188.79
Date Open High Low Vol Cls adjCls
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
06-07-25 385.02 391.31 383.80 11,565,300 389.36 194.49
Date Open High Low Vol Cls adjCls
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
06-07-12 422.09 422.74 416.73 9,850,100 417.25 208.42
Date Open High Low Vol Cls adjCls
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
06-06-28 404.01 406.48 401.13 7,448,700 406.11 202.85
Date Open High Low Vol Cls adjCls
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
06-06-15 386.62 392.25 383.00 13,622,100 391.00 195.31
Date Open High Low Vol Cls adjCls
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
06-06-02 386.84 387.08 377.45 12,820,600 379.44 189.53
Date Open High Low Vol Cls adjCls
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
06-05-19 373.28 374.50 360.57 22,881,700 370.02 184.83
Date Open High Low Vol Cls adjCls
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
06-05-08 395.11 397.12 390.05 10,275,500 394.78 197.19
Date Open High Low Vol Cls adjCls
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
06-04-25 439.63 441.04 426.00 19,209,600 427.16 213.37
Date Open High Low Vol Cls adjCls
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
06-04-11 416.42 419.10 406.22 22,297,600 409.66 204.63
Date Open High Low Vol Cls adjCls
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
06-03-29 379.94 399.00 379.51 38,197,500 394.98 197.29
Date Open High Low Vol Cls adjCls
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
06-03-16 348.61 348.75 337.90 20,108,400 338.77 169.22
Date Open High Low Vol Cls adjCls
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
06-03-03 384.30 387.24 375.76 24,013,600 378.18 188.90
Date Open High Low Vol Cls adjCls
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
06-02-17 369.86 372.14 363.62 28,747,700 368.75 184.19
Date Open High Low Vol Cls adjCls
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
06-02-06 385.31 389.90 379.56 17,947,700 385.10 192.36
Date Open High Low Vol Cls adjCls
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
06-01-24 436.03 444.95 434.48 31,045,100 443.03 221.29
Date Open High Low Vol Cls adjCls
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
06-01-10 464.42 470.25 462.04 18,262,300 469.76 234.65
Date Open High Low Vol Cls adjCls
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
05-12-27 431.86 431.86 422.76 13,455,800 424.64 212.11
Date Open High Low Vol Cls adjCls
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
05-12-13 412.50 418.00 411.64 16,388,700 417.49 208.54
Date Open High Low Vol Cls adjCls
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
05-11-30 404.26 408.45 395.56 31,310,000 404.91 202.25
Date Open High Low Vol Cls adjCls
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
05-11-16 396.20 398.85 394.11 17,455,400 398.15 198.88
Date Open High Low Vol Cls adjCls
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
05-11-03 382.41 386.58 381.38 14,952,500 385.95 192.78
Date Open High Low Vol Cls adjCls
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
05-10-21 345.80 346.43 333.00 45,956,300 339.90 169.78
Date Open High Low Vol Cls adjCls
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
05-10-10 313.31 314.82 309.15 11,186,100 310.65 155.17
Date Open High Low Vol Cls adjCls
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
05-09-27 314.95 318.41 313.38 13,797,600 313.94 156.81
Date Open High Low Vol Cls adjCls
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
05-09-14 308.73 313.28 300.30 22,636,000 303.00 151.35
Date Open High Low Vol Cls adjCls
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
05-08-31 288.23 288.50 284.36 10,105,600 286.00 142.86
Date Open High Low Vol Cls adjCls
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
05-08-18 275.91 280.50 275.00 23,834,500 279.99 139.86
Date Open High Low Vol Cls adjCls
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
05-08-05 297.50 298.51 291.31 11,923,800 292.35 146.03
Date Open High Low Vol Cls adjCls
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
05-07-25 302.39 303.29 294.96 19,389,900 295.85 147.78
Date Open High Low Vol Cls adjCls
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
05-07-12 293.39 294.40 290.93 11,773,700 291.78 145.74
Date Open High Low Vol Cls adjCls
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
05-06-28 306.28 309.25 302.00 38,215,600 302.00 150.85
Date Open High Low Vol Cls adjCls
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
05-06-15 275.00 277.30 267.43 41,922,600 274.80 137.26
Date Open High Low Vol Cls adjCls
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
05-06-02 288.73 289.78 284.60 36,082,800 287.90 143.81
Date Open High Low Vol Cls adjCls
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
05-05-19 240.34 241.17 238.27 19,505,800 239.18 119.47
Date Open High Low Vol Cls adjCls
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
05-05-06 228.40 229.25 226.47 13,578,400 228.02 113.90
Date Open High Low Vol Cls adjCls
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
05-04-25 217.82 224.74 217.52 39,828,600 223.53 111.65
Date Open High Low Vol Cls adjCls
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
05-04-12 193.00 194.42 189.41 14,694,000 193.96 96.88
Date Open High Low Vol Cls adjCls
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
05-03-30 180.64 181.45 179.60 12,518,800 180.45 90.14
Date Open High Low Vol Cls adjCls
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
05-03-16 176.70 178.61 175.01 14,265,800 175.60 87.71
Date Open High Low Vol Cls adjCls
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
05-03-03 186.13 187.75 184.31 15,274,200 187.01 93.41
Date Open High Low Vol Cls adjCls
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
05-02-17 197.83 199.75 196.81 20,906,800 197.90 98.85
Date Open High Low Vol Cls adjCls
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
05-02-04 206.47 207.75 202.60 29,749,600 204.36 102.08
Date Open High Low Vol Cls adjCls
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
05-01-24 188.69 189.33 180.32 28,150,400 180.72 90.27
Date Open High Low Vol Cls adjCls
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
05-01-10 194.50 198.10 191.83 15,135,600 195.06 97.43
Date Open High Low Vol Cls adjCls
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
04-12-28 192.11 193.55 191.01 8,322,500 192.76 96.28
Date Open High Low Vol Cls adjCls
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
04-12-14 171.00 178.82 169.60 22,259,800 178.69 89.26
Date Open High Low Vol Cls adjCls
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
04-12-01 181.95 182.50 179.55 15,787,100 179.96 89.89
Date Open High Low Vol Cls adjCls
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
04-11-17 169.02 177.50 169.00 36,401,600 172.50 86.16
Date Open High Low Vol Cls adjCls
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
04-11-04 188.44 190.40 183.35 28,927,200 184.70 92.26
Date Open High Low Vol Cls adjCls
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
04-10-22 170.54 180.17 164.08 74,060,200 172.43 86.13
Date Open High Low Vol Cls adjCls
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
04-10-11 137.00 138.86 133.85 10,521,800 135.26 67.56
Date Open High Low Vol Cls adjCls
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
04-09-28 121.30 127.40 120.21 17,009,400 126.86 63.37
Date Open High Low Vol Cls adjCls
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
04-09-15 110.56 114.23 110.20 10,763,900 112.00 55.94
Date Open High Low Vol Cls adjCls
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
04-09-01 102.70 102.97 99.67 9,181,600 100.25 50.08
Date Open High Low Vol Cls adjCls
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
04-08-19 100.00 104.06 95.96 44,871,300 100.34 50.12