Intercontinental Exchange, Inc. (ICE)

59.90
+0.38 (+0.64%)
Exchange
NYQ
Day Range
58.86 - 59.57
52 Week Range
45.44 - 59.57
Open
59.42
Avg. Vol
3,066,750
Market Cap
6.84B
Short ratio
1.97
PE ratio
24.36
PEG Ratio
1.66
Earnings Share
2.44

Intercontinental Exchange, Inc. (ICE) Historicals

Date Open High Low Vol Cls adjCls
16-12-08 59.42 59.57 58.86 3,229,200 59.46 59.46
16-12-07 58.82 59.42 58.64 4,079,500 59.08 59.08
16-12-06 57.80 58.62 57.64 3,786,800 58.56 58.56
16-12-05 56.90 57.86 56.85 4,199,500 57.79 57.79
16-12-02 56.39 56.74 56.00 3,142,000 56.65 56.65
16-12-01 55.50 56.40 55.38 4,135,200 56.35 56.35
16-11-30 55.32 55.86 55.26 5,439,900 55.40 55.40
16-11-29 54.35 54.94 53.95 3,018,900 54.84 54.84
16-11-28 54.66 54.79 54.03 2,132,200 54.08 54.08
Date Open High Low Vol Cls adjCls
16-11-25 54.48 54.69 54.20 735,500 54.69 54.69
16-11-23 54.34 54.63 53.91 2,557,400 54.33 54.33
16-11-22 55.32 55.33 54.23 3,072,300 54.41 54.41
16-11-21 54.94 55.18 54.52 3,293,800 55.18 55.18
16-11-18 54.71 55.03 54.70 3,347,400 54.82 54.82
16-11-17 54.51 55.16 54.34 3,169,200 54.90 54.90
16-11-16 55.10 55.36 54.20 4,508,900 54.45 54.45
16-11-15 55.43 55.72 54.91 2,852,700 55.50 55.50
16-11-14 56.40 56.49 55.06 3,959,200 55.59 55.59
Date Open High Low Vol Cls adjCls
16-11-11 57.20 57.30 55.91 3,411,800 56.25 56.25
16-11-10 57.99 58.70 57.12 3,780,300 57.30 57.30
16-11-09 55.19 57.57 54.50 4,917,100 57.34 57.34
16-11-08 54.48 54.84 54.19 2,189,000 54.62 54.62
16-11-07 54.15 54.50 54.03 3,365,900 54.43 54.43
16-11-04 53.91 54.02 53.27 2,219,300 53.37 53.37
16-11-03 266.41 269.57 266.19 3,704,000 269.47 53.89
16-11-02 262.61 266.50 262.61 3,937,000 265.22 53.04
16-11-01 268.00 269.63 261.33 6,879,500 263.05 52.61
Date Open High Low Vol Cls adjCls
16-10-31 268.27 272.05 266.46 4,055,000 270.39 54.08
16-10-28 266.11 268.64 265.36 2,674,500 267.83 53.57
16-10-27 266.77 267.41 265.09 2,778,000 266.11 53.22
16-10-26 265.93 267.87 265.90 2,019,500 266.32 53.26
16-10-25 266.00 268.84 266.00 1,972,000 266.94 53.39
16-10-24 267.13 267.13 265.72 1,549,000 266.54 53.31
16-10-21 263.68 266.99 263.10 2,494,500 266.33 53.27
16-10-20 266.91 267.98 265.01 2,023,000 265.03 53.01
16-10-19 268.67 269.17 266.03 1,899,000 267.06 53.41
Date Open High Low Vol Cls adjCls
16-10-18 268.35 269.75 266.10 1,899,000 267.65 53.53
16-10-17 271.21 271.93 265.74 2,349,500 265.89 53.18
16-10-14 268.48 272.51 267.87 3,297,000 271.29 54.26
16-10-13 265.87 266.96 264.67 3,073,000 266.56 53.31
16-10-12 265.80 267.76 264.55 2,350,500 267.33 53.47
16-10-11 268.50 269.14 264.92 3,266,500 265.35 53.07
16-10-10 268.86 269.80 266.94 2,680,000 268.40 53.68
16-10-07 268.10 268.27 265.78 1,692,500 267.31 53.46
16-10-06 267.54 268.38 266.77 1,792,500 267.72 53.54
Date Open High Low Vol Cls adjCls
16-10-05 267.96 268.64 266.63 3,207,500 268.31 53.66
16-10-04 267.99 270.25 267.38 2,449,000 267.76 53.55
16-10-03 268.34 269.61 267.18 4,497,000 267.67 53.53
16-09-30 269.85 271.06 269.00 3,410,500 269.36 53.87
16-09-29 270.03 272.50 267.08 2,953,500 268.40 53.68
16-09-28 273.83 274.39 269.43 3,871,000 270.96 54.19
16-09-27 273.39 274.88 272.38 2,403,000 273.53 54.71
16-09-26 275.75 276.42 273.30 2,608,000 274.04 54.81
16-09-23 280.33 280.36 276.11 2,997,500 276.11 55.22
Date Open High Low Vol Cls adjCls
16-09-22 283.25 283.60 279.56 1,952,000 280.72 56.14
16-09-21 280.85 282.52 280.00 1,703,000 282.26 56.45
16-09-20 282.74 283.83 280.21 1,459,000 280.21 56.04
16-09-19 282.23 283.44 281.12 1,803,000 282.25 56.45
16-09-16 280.70 282.06 279.20 3,187,000 281.50 56.30
16-09-15 279.87 282.60 279.81 2,561,000 281.72 56.34
16-09-14 280.79 282.26 279.61 4,206,000 279.80 55.96
16-09-13 283.10 284.16 280.64 4,095,000 281.65 56.16
16-09-12 278.80 285.73 278.80 4,145,500 284.99 56.83
Date Open High Low Vol Cls adjCls
16-09-09 281.71 283.34 280.36 4,113,500 282.25 56.28
16-09-08 283.05 283.50 281.60 2,683,000 282.53 56.34
16-09-07 283.12 283.96 281.65 2,363,000 283.65 56.56
16-09-06 285.71 287.02 283.80 3,946,000 284.86 56.80
16-09-02 285.22 285.57 283.52 1,921,000 285.37 56.90
16-09-01 282.57 286.47 281.66 3,703,500 284.35 56.70
16-08-31 279.27 282.15 278.74 3,154,500 282.02 56.23
16-08-30 278.87 280.15 276.78 2,975,000 279.96 55.82
16-08-29 277.70 280.40 277.30 2,274,500 278.56 55.54
Date Open High Low Vol Cls adjCls
16-08-26 277.80 279.34 276.05 1,674,000 277.68 55.37
16-08-25 276.64 277.51 276.05 1,888,000 277.18 55.27
16-08-24 278.27 278.77 276.55 2,212,000 277.14 55.26
16-08-23 281.30 281.30 278.63 1,542,000 278.88 55.61
16-08-22 280.33 280.78 279.09 1,676,000 279.49 55.73
16-08-19 281.06 281.89 279.17 1,828,500 280.33 55.90
16-08-18 281.38 281.92 280.75 1,989,000 281.36 56.10
16-08-17 278.61 281.81 278.36 2,056,500 281.52 56.13
16-08-16 279.00 280.58 278.11 1,932,500 278.11 55.45
Date Open High Low Vol Cls adjCls
16-08-15 279.67 280.32 278.66 2,393,000 280.02 55.83
16-08-12 276.80 278.96 276.28 1,714,000 278.64 55.56
16-08-11 278.08 278.77 276.13 1,798,000 278.60 55.55
16-08-10 276.76 277.28 275.64 1,937,000 276.83 55.20
16-08-09 277.29 277.57 275.99 1,960,000 276.97 55.23
16-08-08 277.38 277.38 274.53 2,953,000 276.80 55.19
16-08-05 280.07 280.24 276.28 3,286,500 278.07 55.45
16-08-04 278.52 280.01 276.75 3,666,500 278.34 55.50
16-08-03 271.06 283.25 270.01 10,269,500 278.02 55.44
Date Open High Low Vol Cls adjCls
16-08-02 264.27 264.27 262.25 3,097,000 263.93 52.63
16-08-01 264.70 265.18 263.37 2,236,000 264.63 52.77
16-07-29 264.85 266.14 264.04 1,873,500 264.20 52.68
16-07-28 263.54 266.06 263.10 2,936,000 265.26 52.89
16-07-27 262.12 264.67 262.12 1,866,000 264.04 52.65
16-07-26 262.73 263.65 261.08 1,286,000 262.10 52.26
16-07-25 262.97 263.56 261.54 1,518,000 263.41 52.52
16-07-22 263.63 263.66 262.59 1,401,000 263.17 52.48
16-07-21 261.88 262.57 260.73 1,464,500 262.44 52.33
Date Open High Low Vol Cls adjCls
16-07-20 265.00 265.00 262.37 3,432,000 262.70 52.38
16-07-19 261.48 265.17 261.27 1,545,000 264.17 52.67
16-07-18 263.18 264.45 262.18 2,020,000 262.91 52.42
16-07-15 263.49 263.49 262.48 2,296,500 263.05 52.45
16-07-14 262.00 262.54 260.53 1,978,000 262.54 52.35
16-07-13 262.05 262.05 258.58 1,821,000 259.58 51.76
16-07-12 259.55 261.17 258.31 3,095,500 260.48 51.94
16-07-11 256.95 258.44 255.62 1,897,500 257.94 51.43
16-07-08 254.25 258.55 254.25 2,346,500 256.89 51.22
Date Open High Low Vol Cls adjCls
16-07-07 254.84 255.98 251.33 3,344,000 253.96 50.64
16-07-06 253.18 255.19 252.23 3,859,000 254.88 50.82
16-07-05 251.06 255.28 250.89 2,731,500 254.87 50.82
16-07-01 254.92 257.74 252.43 2,740,500 252.74 50.40
16-06-30 253.01 256.75 251.61 4,280,000 255.96 51.04
16-06-29 250.14 253.58 249.33 4,377,000 252.76 50.40
16-06-28 244.12 248.33 242.19 5,460,500 248.33 49.52
16-06-27 245.28 245.28 240.75 4,475,500 242.21 48.30
16-06-24 247.82 252.21 245.75 12,361,500 246.40 49.13
Date Open High Low Vol Cls adjCls
16-06-23 254.13 256.21 253.58 3,844,500 256.05 51.06
16-06-22 251.46 252.33 249.58 3,391,500 252.00 50.25
16-06-21 252.47 253.47 250.70 3,463,500 250.96 50.04
16-06-20 255.66 258.14 252.00 4,078,500 252.20 50.29
16-06-17 256.75 256.80 253.30 3,280,500 253.66 50.58
16-06-16 254.63 257.27 253.42 2,927,000 256.56 51.16
16-06-15 258.20 260.23 255.97 3,974,500 256.53 51.15
16-06-14 258.93 260.91 257.04 3,985,500 258.02 51.45
16-06-13 260.00 262.77 258.41 3,665,500 260.56 51.79
Date Open High Low Vol Cls adjCls
16-06-10 261.09 262.56 260.13 2,980,500 261.29 51.93
16-06-09 263.40 263.94 261.37 3,510,500 262.52 52.17
16-06-08 264.60 265.15 263.15 2,272,500 264.82 52.63
16-06-07 264.51 267.06 264.28 3,855,000 265.29 52.73
16-06-06 265.32 265.78 261.75 4,609,500 264.50 52.57
16-06-03 265.03 265.88 263.02 4,872,000 265.51 52.77
16-06-02 267.84 268.96 265.55 3,801,500 267.24 53.11
16-06-01 271.12 271.12 266.04 3,996,000 269.08 53.48
16-05-31 271.20 271.95 269.40 3,266,500 271.12 53.88
Date Open High Low Vol Cls adjCls
16-05-27 269.42 270.71 267.98 2,842,500 270.21 53.70
16-05-26 269.48 270.25 267.09 3,203,500 268.00 53.26
16-05-25 270.80 271.72 269.39 3,890,500 270.00 53.66
16-05-24 264.51 271.47 263.99 6,396,500 270.69 53.80
16-05-23 262.29 264.67 261.50 3,196,000 263.98 52.46
16-05-20 262.24 265.62 261.75 5,796,000 262.99 52.27
16-05-19 261.50 262.98 259.54 4,610,500 260.63 51.80
16-05-18 257.00 261.66 256.19 3,054,500 261.46 51.96
16-05-17 261.00 262.49 256.32 3,748,500 257.58 51.19
Date Open High Low Vol Cls adjCls
16-05-16 260.66 263.10 259.31 3,592,500 261.61 51.99
16-05-13 261.11 263.31 259.90 3,528,000 259.99 51.67
16-05-12 260.09 263.29 258.37 2,766,500 262.14 52.10
16-05-11 260.83 261.62 257.58 2,994,000 258.55 51.39
16-05-10 260.53 262.60 259.32 5,001,500 261.02 51.88
16-05-09 258.72 262.40 258.42 5,617,000 260.50 51.77
16-05-06 253.97 258.57 252.82 3,986,500 258.16 51.31
16-05-05 259.00 260.09 253.83 7,107,000 254.02 50.49
16-05-04 255.01 262.70 255.01 14,339,000 258.49 51.37
Date Open High Low Vol Cls adjCls
16-05-03 242.27 243.79 238.10 3,408,000 240.98 47.89
16-05-02 240.53 244.75 239.41 4,452,000 244.68 48.63
16-04-29 239.48 240.78 238.16 3,020,500 240.03 47.70
16-04-28 241.44 243.56 240.17 1,738,000 240.86 47.87
16-04-27 243.82 244.63 241.25 2,000,000 243.49 48.39
16-04-26 241.24 244.51 240.00 2,367,500 244.38 48.57
16-04-25 240.65 241.50 239.63 2,897,000 240.41 47.78
16-04-22 240.34 242.55 239.90 2,898,000 241.15 47.93
16-04-21 241.62 242.42 239.80 2,528,500 240.16 47.73
Date Open High Low Vol Cls adjCls
16-04-20 242.70 243.36 240.42 2,617,000 242.60 48.22
16-04-19 238.81 242.22 238.37 3,483,500 242.10 48.12
16-04-18 237.94 240.59 237.70 2,903,500 239.43 47.59
16-04-15 237.10 239.39 236.52 2,504,500 238.50 47.40
16-04-14 236.91 238.99 235.87 3,414,500 236.78 47.06
16-04-13 235.23 237.75 232.11 3,323,000 237.51 47.20
16-04-12 233.33 234.08 229.38 2,994,000 233.00 46.31
16-04-11 234.24 235.04 231.69 2,497,500 232.48 46.20
16-04-08 235.18 235.97 232.85 3,190,000 233.52 46.41
Date Open High Low Vol Cls adjCls
16-04-07 236.64 239.03 233.08 3,974,000 234.51 46.61
16-04-06 236.92 238.04 233.63 4,566,500 237.87 47.28
16-04-05 235.38 238.83 233.76 4,575,000 237.21 47.14
16-04-04 235.25 236.84 232.84 4,323,000 236.50 47.00
16-04-01 234.86 237.84 233.57 3,051,000 235.70 46.84
16-03-31 231.98 235.92 231.21 5,883,000 235.14 46.73
16-03-30 235.82 236.86 232.54 3,560,500 233.21 46.35
16-03-29 234.84 235.50 231.97 2,777,000 234.68 46.64
16-03-28 234.40 236.92 233.99 2,391,000 235.00 46.71
Date Open High Low Vol Cls adjCls
16-03-24 235.38 236.44 232.88 2,598,000 234.35 46.58
16-03-23 235.33 238.04 234.75 2,375,500 236.55 47.01
16-03-22 235.00 237.90 234.50 2,261,500 235.19 46.74
16-03-21 237.07 239.27 236.37 2,575,500 237.10 47.12
16-03-18 237.06 237.95 233.58 5,292,500 237.50 47.20
16-03-17 233.91 237.05 233.11 3,255,000 236.11 46.93
16-03-16 236.72 237.20 232.64 2,697,000 233.15 46.34
16-03-15 234.28 237.94 234.28 2,229,000 236.55 47.01
16-03-14 234.50 237.56 234.50 2,100,000 236.37 46.98
Date Open High Low Vol Cls adjCls
16-03-11 233.25 237.69 233.25 3,840,000 235.99 46.73
16-03-10 231.39 233.21 229.55 3,911,500 232.11 45.96
16-03-09 233.50 233.84 227.22 6,537,000 229.97 45.54
16-03-08 231.58 236.00 231.56 3,982,500 233.03 46.15
16-03-07 236.28 237.75 232.37 3,658,000 234.28 46.39
16-03-04 237.20 240.37 234.86 4,382,000 239.00 47.33
16-03-03 230.43 237.23 230.43 4,444,500 236.94 46.92
16-03-02 234.05 234.05 229.31 8,081,500 231.96 45.94
16-03-01 232.82 233.49 227.70 13,459,500 232.08 45.96
Date Open High Low Vol Cls adjCls
16-02-29 238.93 240.80 235.50 3,543,000 238.46 47.22
16-02-26 245.27 245.94 239.56 6,366,000 239.94 47.52
16-02-25 244.35 246.70 241.57 3,210,500 245.03 48.52
16-02-24 240.00 244.93 238.13 3,189,500 244.33 48.38
16-02-23 247.32 248.50 239.75 4,671,000 241.64 47.85
16-02-22 251.06 253.71 245.39 3,653,500 246.71 48.86
16-02-19 243.37 249.72 241.54 3,814,000 248.07 49.13
16-02-18 246.00 247.00 242.56 2,698,500 243.95 48.31
16-02-17 238.54 247.70 238.54 4,938,500 246.39 48.79
Date Open High Low Vol Cls adjCls
16-02-16 238.58 240.50 235.09 4,869,000 237.89 47.11
16-02-12 236.57 236.57 231.04 4,147,500 236.28 46.79
16-02-11 230.65 236.20 228.49 6,435,500 233.19 46.18
16-02-10 243.80 245.05 236.19 4,817,500 236.46 46.83
16-02-09 238.37 244.16 236.93 5,991,000 242.80 48.08
16-02-08 233.60 239.98 228.94 9,605,000 238.98 47.33
16-02-05 244.63 246.35 233.98 8,854,000 236.19 46.77
16-02-04 263.92 264.66 241.81 14,852,000 246.09 48.73
16-02-03 265.56 266.63 257.46 6,074,000 263.08 52.10
Date Open High Low Vol Cls adjCls
16-02-02 265.75 265.75 262.31 6,056,000 264.49 52.38
16-02-01 263.29 268.89 261.63 7,803,500 266.94 52.86
16-01-29 256.66 264.03 254.71 9,450,000 263.80 52.24
16-01-28 254.89 256.27 251.37 5,301,000 254.54 50.41
16-01-27 251.11 256.19 250.03 5,451,000 252.78 50.06
16-01-26 250.49 251.71 249.09 4,885,500 251.64 49.83
16-01-25 252.57 253.60 246.41 4,532,000 248.77 49.26
16-01-22 245.11 251.71 243.56 5,004,500 251.28 49.76
16-01-21 244.55 246.12 240.34 4,790,000 242.08 47.94
Date Open High Low Vol Cls adjCls
16-01-20 245.23 247.23 241.25 6,240,000 242.83 48.09
16-01-19 249.30 251.29 247.23 5,442,500 249.03 49.32
16-01-15 243.19 251.53 243.07 7,006,000 245.45 48.61
16-01-14 248.26 251.46 245.25 3,648,000 250.07 49.52
16-01-13 254.40 254.67 244.15 4,299,500 246.62 48.84
16-01-12 255.00 255.88 250.56 3,620,000 253.87 50.27
16-01-11 251.93 254.09 249.79 4,436,500 252.64 50.03
16-01-08 255.65 256.98 249.68 4,808,500 250.27 49.56
16-01-07 250.43 258.70 250.27 6,180,500 254.17 50.33
Date Open High Low Vol Cls adjCls
16-01-06 255.00 256.75 252.89 5,234,000 255.28 50.55
16-01-05 258.30 259.05 254.06 6,751,500 257.58 51.01
16-01-04 252.25 253.17 248.36 8,122,000 251.39 49.78
15-12-31 255.49 259.00 252.75 13,102,000 256.26 50.75
15-12-30 257.73 260.18 256.56 2,909,000 256.93 50.88
15-12-29 256.97 259.38 255.60 5,030,000 257.74 51.04
15-12-28 251.73 255.77 251.27 4,593,000 254.41 50.38
15-12-24 250.50 252.65 250.05 1,474,000 251.92 49.89
15-12-23 249.80 252.27 248.59 3,710,500 251.00 49.71
Date Open High Low Vol Cls adjCls
15-12-22 249.15 250.89 248.02 3,565,500 250.09 49.53
15-12-21 246.98 247.74 245.05 3,955,500 247.44 49.00
15-12-18 247.17 248.10 244.13 6,975,500 244.58 48.43
15-12-17 244.91 249.39 244.10 17,146,500 248.37 49.18
15-12-16 251.25 252.02 245.82 5,094,500 247.72 49.06
15-12-15 250.00 253.19 246.32 5,167,500 250.00 49.51
15-12-14 244.08 246.45 240.37 3,849,000 245.58 48.63
15-12-11 248.88 249.96 242.79 3,292,000 243.95 48.16
15-12-10 252.25 255.45 251.54 2,324,000 252.46 49.84
Date Open High Low Vol Cls adjCls
15-12-09 258.61 260.01 250.25 2,602,000 252.28 49.81
15-12-08 262.95 265.50 259.48 2,072,500 261.18 51.56
15-12-07 263.85 265.94 262.50 3,016,000 263.67 52.05
15-12-04 255.58 266.00 255.26 4,690,500 264.14 52.15
15-12-03 259.55 260.99 253.11 4,525,500 253.84 50.11
15-12-02 261.37 263.15 258.42 2,992,000 259.05 51.14
15-12-01 261.52 262.04 256.35 4,277,000 260.95 51.52
15-11-30 260.24 261.81 258.34 2,424,500 259.84 51.30
15-11-27 259.59 260.95 258.45 569,000 260.23 51.37
Date Open High Low Vol Cls adjCls
15-11-25 259.32 261.14 258.47 1,252,000 259.51 51.23
15-11-24 261.23 262.12 257.84 2,075,500 259.15 51.16
15-11-23 263.41 265.00 262.53 1,237,500 263.30 51.98
15-11-20 264.07 264.99 262.39 2,223,500 263.52 52.02
15-11-19 263.12 263.75 261.61 1,743,500 262.93 51.91
15-11-18 263.09 263.75 259.04 2,802,000 263.60 52.04
15-11-17 263.56 263.60 260.13 2,486,500 261.92 51.71
15-11-16 258.87 262.23 256.58 2,887,500 262.10 51.74
15-11-13 259.34 260.85 256.45 3,116,000 258.47 51.03
Date Open High Low Vol Cls adjCls
15-11-12 262.34 263.90 259.80 3,936,500 260.08 51.35
15-11-11 265.09 266.74 263.29 3,492,000 263.98 52.12
15-11-10 260.45 264.37 259.08 2,674,000 263.69 52.06
15-11-09 262.39 262.67 259.50 2,354,500 261.30 51.59
15-11-06 264.44 265.90 260.75 2,942,000 262.32 51.79
15-11-05 260.57 262.36 259.28 3,241,500 261.50 51.63
15-11-04 259.65 261.98 257.73 3,710,000 260.25 51.38
15-11-03 260.01 262.38 258.38 3,933,500 260.50 51.43
15-11-02 251.52 261.70 250.75 4,729,000 261.35 51.60
Date Open High Low Vol Cls adjCls
15-10-30 261.54 262.18 251.97 5,180,000 252.40 49.83
15-10-29 257.88 262.68 257.05 4,858,000 261.84 51.69
15-10-28 255.93 258.04 251.65 4,186,500 257.67 50.87
15-10-27 246.39 257.34 245.00 7,792,500 255.71 50.48
15-10-26 249.01 254.91 243.78 5,828,000 247.39 48.84
15-10-23 247.03 249.40 245.70 2,899,500 248.80 49.12
15-10-22 237.57 247.08 237.02 3,154,500 245.74 48.51
15-10-21 242.04 242.84 236.70 2,126,500 236.88 46.77
15-10-20 239.62 242.16 237.83 2,556,500 241.64 47.70
Date Open High Low Vol Cls adjCls
15-10-19 236.05 241.16 236.05 3,854,000 240.27 47.43
15-10-16 237.96 239.55 235.78 2,939,000 237.89 46.96
15-10-15 230.33 236.81 230.20 2,148,000 236.22 46.63
15-10-14 231.22 233.60 228.91 2,620,500 229.35 45.28
15-10-13 231.90 233.77 231.01 2,263,000 231.16 45.64
15-10-12 229.81 233.87 228.90 1,968,500 233.40 46.08
15-10-09 234.17 234.60 227.39 3,478,000 228.90 45.19
15-10-08 232.83 234.46 230.54 2,187,500 234.16 46.23
15-10-07 237.99 238.36 232.37 2,973,500 233.79 46.16
Date Open High Low Vol Cls adjCls
15-10-06 237.11 237.54 234.43 2,706,000 236.28 46.65
15-10-05 232.85 237.32 232.02 3,182,500 236.96 46.78
15-10-02 231.26 231.53 224.64 4,387,500 231.48 45.70
15-10-01 234.01 235.95 230.08 4,503,000 233.54 46.11
15-09-30 229.16 235.32 228.50 3,125,500 234.99 46.39
15-09-29 228.20 229.13 223.49 3,482,500 227.79 44.97
15-09-28 233.16 234.75 227.75 4,465,500 227.98 45.01
15-09-25 228.65 236.49 228.12 5,286,000 235.00 46.39
15-09-24 227.69 227.69 224.82 3,574,500 226.69 44.75
Date Open High Low Vol Cls adjCls
15-09-23 226.07 229.71 225.52 2,454,500 229.27 45.26
15-09-22 228.58 230.00 225.14 2,922,000 226.46 44.71
15-09-21 229.74 232.99 229.04 4,652,500 231.65 45.73
15-09-18 228.25 230.08 226.52 5,143,500 228.26 45.06
15-09-17 234.00 235.64 229.51 5,357,500 230.20 45.45
15-09-16 233.27 234.20 229.70 4,411,500 233.44 46.09
15-09-15 234.58 234.58 231.64 4,276,000 233.50 46.10
15-09-14 235.79 238.16 232.86 3,247,000 233.55 46.11
15-09-11 234.89 236.38 232.67 3,658,500 236.23 46.49
Date Open High Low Vol Cls adjCls
15-09-10 231.50 237.00 230.99 3,117,500 235.14 46.27
15-09-09 236.07 236.22 230.73 2,752,000 231.19 45.50
15-09-08 228.74 234.74 227.82 2,913,500 234.51 46.15
15-09-04 228.00 230.05 224.91 2,938,000 226.79 44.63
15-09-03 227.01 231.27 225.64 5,487,500 228.91 45.05
15-09-02 226.45 227.32 223.66 2,595,500 226.51 44.58
15-09-01 224.56 227.24 223.49 4,156,500 224.52 44.18
15-08-31 232.60 232.60 228.32 3,281,500 228.41 44.95
15-08-28 230.66 234.14 230.00 2,722,000 232.41 45.74
Date Open High Low Vol Cls adjCls
15-08-27 230.95 232.73 227.36 4,348,500 231.97 45.65
15-08-26 227.02 231.22 224.07 4,641,000 229.34 45.13
15-08-25 229.91 231.14 222.43 6,486,500 222.52 43.79
15-08-24 227.01 232.90 220.28 7,709,500 224.93 44.26
15-08-21 242.94 243.52 236.43 5,604,000 236.71 46.58
15-08-20 242.42 246.39 239.42 5,873,000 244.29 48.07
15-08-19 243.95 245.91 242.27 4,566,000 243.98 48.01
15-08-18 240.98 244.37 240.37 3,053,000 244.05 48.03
15-08-17 239.29 241.61 238.58 2,402,000 241.00 47.43
Date Open High Low Vol Cls adjCls
15-08-14 237.32 240.80 236.99 4,329,000 240.65 47.36
15-08-13 236.68 239.08 235.10 3,396,500 237.71 46.78
15-08-12 235.60 236.58 232.01 2,961,000 236.18 46.48
15-08-11 238.79 239.78 236.04 2,658,000 236.90 46.62
15-08-10 238.60 241.94 238.33 2,000,000 240.41 47.31
15-08-07 237.00 238.59 235.44 2,832,000 237.25 46.69
15-08-06 238.66 239.31 234.64 3,670,500 237.00 46.64
15-08-05 230.15 238.20 229.45 3,222,500 237.54 46.75
15-08-04 230.05 231.10 229.70 2,755,500 230.65 45.39
Date Open High Low Vol Cls adjCls
15-08-03 228.87 229.92 227.63 2,136,000 229.88 45.24
15-07-31 228.85 228.87 226.91 2,169,500 228.04 44.88
15-07-30 227.48 229.91 227.48 1,339,500 229.05 45.08
15-07-29 226.53 228.23 224.94 1,539,000 227.71 44.81
15-07-28 227.77 227.77 224.97 1,909,500 226.35 44.54
15-07-27 228.09 228.59 225.65 1,865,500 226.50 44.57
15-07-24 229.64 231.69 227.98 2,613,500 229.01 45.07
15-07-23 232.72 233.97 229.25 2,090,000 229.84 45.23
15-07-22 231.69 233.36 230.25 2,147,000 233.29 45.91
Date Open High Low Vol Cls adjCls
15-07-21 231.17 233.42 230.99 2,274,000 231.70 45.60
15-07-20 231.46 232.57 230.00 1,718,000 231.51 45.56
15-07-17 231.01 232.70 230.54 2,015,500 231.72 45.60
15-07-16 230.80 232.43 229.56 2,087,000 232.32 45.72
15-07-15 227.85 229.71 224.82 2,536,000 228.92 45.05
15-07-14 228.50 229.37 226.98 2,144,500 227.99 44.87
15-07-13 231.67 231.92 227.98 3,071,500 229.00 45.07
15-07-10 228.93 231.62 226.25 3,109,000 229.47 45.16
15-07-09 223.27 227.19 222.62 4,914,500 224.43 44.17
Date Open High Low Vol Cls adjCls
15-07-08 225.76 226.86 221.59 4,029,500 221.86 43.66
15-07-07 225.02 227.90 223.25 3,554,000 227.23 44.72
15-07-06 225.25 226.51 223.09 3,244,000 224.37 44.15
15-07-02 226.69 227.49 225.46 2,634,000 227.04 44.68
15-07-01 225.19 226.46 224.52 5,389,000 225.74 44.42
15-06-30 223.57 224.98 221.91 3,649,000 223.61 44.01
15-06-29 224.21 225.61 222.11 2,342,500 222.29 43.75
15-06-26 228.00 229.25 225.51 3,776,500 226.16 44.51
15-06-25 228.00 229.49 227.57 2,470,500 227.73 44.82
Date Open High Low Vol Cls adjCls
15-06-24 229.50 230.49 227.77 2,737,500 228.06 44.88
15-06-23 232.03 232.43 229.73 2,351,000 229.86 45.24
15-06-22 231.14 231.94 229.79 2,157,000 230.89 45.44
15-06-19 233.00 233.93 227.83 5,301,000 229.38 45.14
15-06-18 235.00 235.99 232.83 3,452,000 233.75 46.00
15-06-17 235.23 236.26 233.44 2,999,500 234.31 46.11
15-06-16 236.68 238.09 233.79 3,059,500 234.40 46.13
15-06-15 236.65 238.64 235.53 2,281,000 237.31 46.70
15-06-12 240.52 241.54 237.68 3,029,500 238.55 46.95
Date Open High Low Vol Cls adjCls
15-06-11 240.79 242.96 239.74 2,470,500 242.00 47.48
15-06-10 237.30 240.70 234.97 3,573,000 240.47 47.18
15-06-09 235.05 239.16 234.16 3,212,500 236.88 46.47
15-06-08 237.26 237.73 234.85 3,369,000 235.57 46.22
15-06-05 237.00 238.00 234.37 2,354,000 236.55 46.41
15-06-04 233.14 236.03 231.76 3,192,500 235.28 46.16
15-06-03 236.16 238.03 234.22 3,500,000 234.24 45.95
15-06-02 234.47 236.70 233.68 1,656,000 235.90 46.28
15-06-01 237.49 237.67 235.32 2,785,500 235.54 46.21
Date Open High Low Vol Cls adjCls
15-05-29 236.34 238.42 234.14 4,178,500 236.78 46.45
15-05-28 235.34 236.80 233.58 1,856,500 236.44 46.39
15-05-27 234.09 235.75 232.32 2,343,500 234.68 46.04
15-05-26 236.44 236.44 233.18 2,593,500 233.68 45.84
15-05-22 235.60 238.29 235.03 1,579,500 236.87 46.47
15-05-21 235.15 236.91 234.18 2,679,000 235.35 46.17
15-05-20 238.72 239.48 235.65 3,382,500 235.76 46.25
15-05-19 238.33 240.00 237.45 2,641,000 237.85 46.66
15-05-18 238.13 240.75 237.52 2,651,500 237.68 46.63
Date Open High Low Vol Cls adjCls
15-05-15 241.42 241.57 237.44 2,378,500 238.77 46.84
15-05-14 241.15 241.98 239.81 3,891,000 240.51 47.18
15-05-13 239.96 241.60 238.79 2,809,500 240.08 47.10
15-05-12 239.00 240.95 236.67 3,392,000 239.94 47.07
15-05-11 237.03 241.98 236.70 8,105,000 240.00 47.08
15-05-08 235.76 239.96 234.05 8,812,000 238.24 46.74
15-05-07 228.05 233.99 226.92 5,091,500 233.09 45.73
15-05-06 231.73 232.14 225.89 5,049,500 227.26 44.58
15-05-05 230.00 232.17 226.86 9,548,500 232.17 45.55
Date Open High Low Vol Cls adjCls
15-05-04 226.74 228.17 225.55 4,436,500 226.59 44.45
15-05-01 224.25 228.06 224.04 2,440,500 225.82 44.30
15-04-30 223.75 227.03 222.15 2,640,500 224.53 44.05
15-04-29 223.08 226.50 222.86 2,299,500 224.76 44.09
15-04-28 222.75 224.44 221.16 2,639,000 224.29 44.00
15-04-27 223.36 224.96 222.05 3,159,500 222.75 43.70
15-04-24 224.73 225.87 221.28 3,232,000 223.39 43.83
15-04-23 225.10 226.55 224.51 1,976,000 225.19 44.18
15-04-22 224.18 227.57 222.93 3,215,000 225.61 44.26
Date Open High Low Vol Cls adjCls
15-04-21 225.67 226.10 223.20 2,183,000 224.12 43.97
15-04-20 224.32 226.05 223.28 2,669,000 225.67 44.27
15-04-17 228.27 230.36 222.68 3,454,000 223.67 43.88
15-04-16 229.69 231.35 227.86 1,621,500 229.88 45.10
15-04-15 229.16 231.50 227.50 3,681,500 229.79 45.08
15-04-14 230.63 232.51 227.64 2,345,000 228.88 44.90
15-04-13 231.28 232.78 230.65 1,972,500 230.79 45.28
15-04-10 231.14 232.59 230.20 1,601,000 231.91 45.50
15-04-09 230.00 231.15 228.03 1,794,500 230.89 45.30
Date Open High Low Vol Cls adjCls
15-04-08 229.96 232.00 229.90 2,367,500 230.50 45.22
15-04-07 229.78 231.75 228.55 2,671,500 229.81 45.09
15-04-06 227.83 231.67 227.22 2,119,500 229.33 44.99
15-04-02 231.08 231.90 227.47 2,628,000 228.87 44.90
15-04-01 232.66 235.39 230.47 3,358,500 230.92 45.30
15-03-31 233.42 234.30 231.98 3,282,500 233.27 45.76
15-03-30 233.50 235.15 232.54 2,416,000 234.98 46.10
15-03-27 228.90 232.66 228.84 2,414,000 231.98 45.51
15-03-26 229.47 232.30 227.61 3,433,500 229.75 45.07
Date Open High Low Vol Cls adjCls
15-03-25 234.17 235.28 229.71 4,392,000 230.95 45.31
15-03-24 234.35 236.25 232.85 2,964,500 234.31 45.97
15-03-23 237.31 237.57 234.01 3,107,000 235.33 46.17
15-03-20 236.71 237.92 234.74 5,106,000 236.70 46.44
15-03-19 230.80 237.04 230.25 3,821,500 236.71 46.44
15-03-18 232.71 233.05 229.12 2,985,500 231.47 45.41
15-03-17 232.11 233.89 230.46 3,281,000 233.51 45.81
15-03-16 230.48 233.86 230.47 2,469,500 232.95 45.70
15-03-13 230.15 231.72 227.83 2,664,000 229.09 44.94
Date Open High Low Vol Cls adjCls
15-03-12 230.42 232.13 228.57 2,509,500 230.77 45.15
15-03-11 229.44 229.98 225.88 3,692,500 228.60 44.72
15-03-10 232.25 232.25 227.92 3,310,500 227.95 44.59
15-03-09 231.25 234.48 230.07 3,448,000 233.93 45.76
15-03-06 233.81 236.27 230.26 3,556,500 230.42 45.08
15-03-05 234.74 234.99 232.96 3,005,500 234.11 45.80
15-03-04 235.12 235.20 231.01 4,417,500 232.95 45.57
15-03-03 238.26 239.92 232.34 3,956,500 235.61 46.09
15-03-02 234.89 239.80 234.79 3,609,000 239.32 46.82
Date Open High Low Vol Cls adjCls
15-02-27 238.17 239.12 235.24 2,566,500 235.36 46.04
15-02-26 239.38 240.05 236.66 3,364,000 238.23 46.61
15-02-25 235.05 239.98 233.29 4,254,000 238.85 46.73
15-02-24 234.04 238.19 233.35 2,621,500 235.53 46.08
15-02-23 234.69 235.00 232.51 1,879,000 234.42 45.86
15-02-20 233.91 235.49 231.28 5,473,000 235.02 45.98
15-02-19 233.86 236.75 233.71 1,846,000 233.91 45.76
15-02-18 234.25 235.61 232.82 2,500,500 234.77 45.93
15-02-17 233.59 235.70 232.76 2,549,000 234.81 45.94
Date Open High Low Vol Cls adjCls
15-02-13 234.88 235.37 233.03 2,324,000 233.22 45.63
15-02-12 231.77 234.88 231.18 2,517,000 234.43 45.86
15-02-11 230.88 232.64 230.07 2,691,000 231.84 45.36
15-02-10 229.68 231.70 228.81 3,033,500 231.30 45.25
15-02-09 227.83 231.95 227.50 3,153,500 229.03 44.81
15-02-06 226.74 230.99 226.73 5,489,500 228.72 44.74
15-02-05 215.74 226.11 215.73 6,867,000 225.85 44.18
15-02-04 210.45 216.17 210.45 5,298,000 215.00 42.06
15-02-03 208.59 211.57 208.59 2,689,500 211.37 41.35
Date Open High Low Vol Cls adjCls
15-02-02 207.08 208.61 205.57 3,344,500 208.41 40.77
15-01-30 203.25 208.96 202.79 5,097,500 205.73 40.25
15-01-29 205.25 206.00 202.24 6,674,500 204.87 40.08
15-01-28 212.58 213.54 205.38 5,297,000 205.44 40.19
15-01-27 215.26 217.03 212.49 3,763,500 212.70 41.61
15-01-26 215.20 217.88 214.05 2,300,000 217.75 42.60
15-01-23 215.04 217.87 213.88 4,465,500 216.71 42.40
15-01-22 206.81 214.58 206.25 5,812,500 214.19 41.90
15-01-21 207.23 209.21 205.57 2,981,000 206.56 40.41
Date Open High Low Vol Cls adjCls
15-01-20 210.58 211.95 206.71 3,806,000 207.97 40.69
15-01-16 205.24 209.50 204.49 4,470,000 209.40 40.97
15-01-15 208.00 209.27 205.53 5,820,000 205.68 40.24
15-01-14 207.32 210.24 206.12 6,398,000 208.00 40.69
15-01-13 216.91 219.54 208.76 8,880,500 209.50 40.98
15-01-12 221.29 222.14 214.98 4,094,500 215.83 42.22
15-01-09 221.79 223.85 220.59 2,918,000 221.63 43.36
15-01-08 219.75 223.64 219.75 4,232,000 221.50 43.33
15-01-07 216.47 218.95 213.81 14,759,000 218.75 42.79
Date Open High Low Vol Cls adjCls
15-01-06 219.58 220.78 213.55 6,890,000 215.70 42.20
15-01-05 217.00 220.84 216.15 5,274,000 218.83 42.81
15-01-02 220.39 220.76 215.80 2,868,000 217.64 42.58
14-12-31 222.11 222.76 219.29 1,710,000 219.29 42.90
14-12-30 222.00 223.09 221.40 2,118,000 221.79 43.39
14-12-29 222.37 224.19 221.49 1,892,500 222.13 43.46
14-12-26 222.34 223.96 220.21 2,265,000 221.88 43.41
14-12-24 223.67 225.44 221.52 1,460,000 221.73 43.38
14-12-23 225.44 227.69 223.23 3,804,500 223.43 43.71
Date Open High Low Vol Cls adjCls
14-12-22 221.48 225.73 221.48 4,237,000 225.09 44.03
14-12-19 225.74 226.68 219.77 7,756,000 221.62 43.36
14-12-18 222.26 224.01 221.68 3,213,500 223.99 43.82
14-12-17 215.98 222.18 215.12 4,444,000 221.59 43.35
14-12-16 219.25 219.25 214.70 5,262,000 214.97 42.06
14-12-15 219.42 221.92 218.38 3,735,500 219.48 42.94
14-12-12 223.61 225.54 218.91 3,837,000 219.09 42.86
14-12-11 223.97 226.75 223.97 5,927,000 225.45 43.98
14-12-10 224.43 225.34 222.96 3,708,500 223.05 43.51
Date Open High Low Vol Cls adjCls
14-12-09 225.10 225.22 222.27 4,748,000 224.47 43.79
14-12-08 224.35 227.09 223.25 2,776,500 225.84 44.05
14-12-05 224.98 228.79 223.85 3,951,500 224.77 43.85
14-12-04 226.56 227.71 225.25 2,818,500 227.05 44.29
14-12-03 224.28 226.56 223.76 3,474,000 226.33 44.15
14-12-02 224.51 225.87 223.48 2,796,000 224.73 43.84
14-12-01 226.01 226.10 223.23 2,721,500 223.82 43.66
14-11-28 221.95 226.66 220.37 2,720,000 225.99 44.08
14-11-26 220.00 221.10 219.16 2,785,500 220.82 43.07
Date Open High Low Vol Cls adjCls
14-11-25 221.27 222.39 219.55 2,830,500 221.08 43.13
14-11-24 220.83 223.19 219.40 3,979,500 221.72 43.25
14-11-21 221.25 222.24 219.38 3,354,000 220.29 42.97
14-11-20 219.50 220.92 219.00 2,662,500 219.85 42.89
14-11-19 221.03 221.24 219.10 2,471,500 220.72 43.06
14-11-18 222.20 223.51 219.83 3,317,500 219.95 42.91
14-11-17 221.56 224.24 221.12 2,262,000 222.20 43.34
14-11-14 222.65 223.36 221.32 3,463,500 222.56 43.41
14-11-13 221.85 223.55 220.55 3,992,000 223.21 43.54
Date Open High Low Vol Cls adjCls
14-11-12 221.16 222.00 220.39 4,218,000 221.20 43.15
14-11-11 219.23 221.45 219.08 3,190,000 221.24 43.16
14-11-10 218.00 219.45 214.35 3,919,500 219.33 42.78
14-11-07 220.46 220.46 218.25 3,727,500 218.54 42.63
14-11-06 216.19 220.25 216.19 4,463,000 219.92 42.90
14-11-05 218.34 219.96 216.24 6,165,500 217.42 42.41
14-11-04 210.16 217.72 208.45 7,890,000 217.52 42.43
14-11-03 208.45 211.15 208.45 5,635,000 209.79 40.92
14-10-31 204.57 208.30 204.57 3,601,500 208.29 40.63
Date Open High Low Vol Cls adjCls
14-10-30 205.26 206.10 202.60 2,953,500 203.73 39.74
14-10-29 204.98 206.27 203.10 2,409,000 205.93 40.17
14-10-28 205.83 206.60 203.68 2,290,000 205.41 40.07
14-10-27 206.51 207.19 203.93 2,123,500 205.67 40.12
14-10-24 203.36 206.73 203.25 3,524,000 206.59 40.30
14-10-23 200.24 203.39 199.46 3,418,000 203.14 39.63
14-10-22 198.88 200.17 196.87 2,519,000 198.73 38.77
14-10-21 200.80 201.19 197.69 4,734,500 199.50 38.92
14-10-20 197.39 200.22 196.25 3,160,500 199.88 38.99
Date Open High Low Vol Cls adjCls
14-10-17 198.71 199.86 195.15 5,399,500 196.61 38.35
14-10-16 198.67 202.80 197.25 5,543,000 197.68 38.56
14-10-15 199.04 203.78 196.25 5,956,500 202.88 39.58
14-10-14 198.56 202.44 198.42 4,698,000 201.07 39.22
14-10-13 203.38 204.35 198.58 7,475,500 198.66 38.75
14-10-10 203.65 208.20 201.77 7,583,500 203.60 39.72
14-10-09 201.00 203.80 200.81 8,520,500 203.01 39.60
14-10-08 197.72 201.40 197.25 3,994,500 201.34 39.27
14-10-07 199.66 199.94 196.36 2,965,500 196.36 38.30
Date Open High Low Vol Cls adjCls
14-10-06 199.25 201.88 198.91 4,785,000 199.10 38.84
14-10-03 198.47 200.00 197.00 3,724,000 198.42 38.71
14-10-02 195.68 199.16 195.34 4,957,000 197.73 38.57
14-10-01 195.05 195.33 193.42 3,449,000 194.08 37.86
14-09-30 195.69 196.19 194.10 2,783,000 195.05 38.05
14-09-29 195.26 195.77 194.31 3,201,000 195.20 38.08
14-09-26 195.63 197.00 194.45 2,781,500 196.47 38.33
14-09-25 198.60 199.24 195.14 3,324,500 195.63 38.16
14-09-24 199.34 200.15 198.21 3,923,500 199.05 38.83
Date Open High Low Vol Cls adjCls
14-09-23 200.06 201.57 198.94 2,806,000 199.51 38.92
14-09-22 203.65 203.78 199.88 3,631,500 200.76 39.16
14-09-19 205.04 205.04 202.31 4,374,500 203.80 39.75
14-09-18 202.45 205.13 202.03 7,145,500 204.05 39.80
14-09-17 197.09 202.12 196.80 8,601,500 201.83 39.37
14-09-16 194.30 197.69 193.33 4,145,500 196.81 38.39
14-09-15 194.04 196.00 193.54 6,613,500 195.56 38.15
14-09-12 189.67 197.05 189.37 6,868,500 194.68 37.98
14-09-11 189.50 190.46 188.56 3,741,500 190.34 37.00
Date Open High Low Vol Cls adjCls
14-09-10 188.25 190.69 187.53 4,653,500 190.25 36.98
14-09-09 187.29 189.61 186.64 4,205,500 187.16 36.38
14-09-08 186.00 188.16 186.00 3,233,000 187.44 36.44
14-09-05 185.50 186.79 184.27 4,384,500 186.67 36.29
14-09-04 184.61 187.35 184.61 3,307,000 185.62 36.08
14-09-03 188.88 189.80 184.94 3,247,500 185.34 36.03
14-09-02 189.95 190.12 187.16 3,023,000 188.30 36.61
14-08-29 189.09 190.00 188.47 2,873,000 189.00 36.74
14-08-28 187.49 189.02 187.42 3,380,500 188.69 36.68
Date Open High Low Vol Cls adjCls
14-08-27 189.68 190.25 186.67 3,999,500 188.17 36.58
14-08-26 189.33 190.08 188.57 4,281,500 189.39 36.82
14-08-25 189.98 190.18 189.18 2,944,500 189.57 36.85
14-08-22 187.98 189.86 187.79 2,437,000 189.10 36.76
14-08-21 186.92 188.65 185.52 4,654,000 188.57 36.66
14-08-20 185.53 187.23 185.36 3,645,500 186.91 36.34
14-08-19 189.67 189.84 185.28 5,475,000 185.69 36.10
14-08-18 189.14 190.27 189.08 3,192,000 190.00 36.94
14-08-15 189.93 189.93 186.70 3,548,500 187.60 36.47
Date Open High Low Vol Cls adjCls
14-08-14 188.39 189.49 188.15 2,694,000 189.31 36.80
14-08-13 188.14 189.04 186.99 3,008,000 187.72 36.49
14-08-12 188.44 189.63 186.72 2,642,500 187.84 36.52
14-08-11 192.24 193.00 189.08 3,510,000 189.35 36.81
14-08-08 189.00 191.57 187.35 5,131,000 191.35 37.20
14-08-07 192.78 193.03 186.07 7,279,500 188.35 36.62
14-08-06 190.83 194.74 190.37 3,935,000 192.22 37.37
14-08-05 192.74 192.95 191.16 4,034,000 191.16 37.16
14-08-04 192.74 194.47 191.91 3,458,000 193.95 37.70
Date Open High Low Vol Cls adjCls
14-08-01 192.01 193.33 190.51 3,880,500 192.18 37.36
14-07-31 195.33 196.23 192.16 4,440,500 192.22 37.37
14-07-30 196.55 196.80 194.83 3,605,000 196.07 38.12
14-07-29 196.22 198.59 195.08 4,759,000 195.39 37.98
14-07-28 196.33 197.15 194.06 5,808,500 195.99 38.10
14-07-25 195.96 197.53 195.68 5,425,500 196.74 38.25
14-07-24 197.43 197.43 195.44 5,126,000 195.96 38.09
14-07-23 198.41 199.17 195.78 5,005,000 197.52 38.40
14-07-22 194.47 199.21 194.25 6,724,500 198.98 38.68
Date Open High Low Vol Cls adjCls
14-07-21 193.05 196.72 192.56 5,572,500 196.43 38.19
14-07-18 191.60 196.74 191.10 8,509,000 194.36 37.78
14-07-17 188.11 191.44 188.11 6,490,000 191.22 37.17
14-07-16 187.74 189.26 187.74 4,780,500 188.83 36.71
14-07-15 186.10 188.49 185.81 3,823,500 187.55 36.46
14-07-14 185.96 187.52 185.04 3,281,000 186.51 36.26
14-07-11 183.56 184.65 182.81 6,485,000 184.40 35.85
14-07-10 184.77 185.39 182.40 3,868,500 183.45 35.66
14-07-09 185.50 187.13 184.28 4,006,000 186.91 36.34
Date Open High Low Vol Cls adjCls
14-07-08 189.25 189.25 184.57 4,807,500 185.39 36.04
14-07-07 190.30 190.30 188.45 2,819,500 189.41 36.82
14-07-03 188.48 190.97 188.48 2,572,500 190.29 36.99
14-07-02 186.49 188.15 185.70 4,284,500 187.72 36.49
14-07-01 189.84 190.67 186.17 4,638,500 186.32 36.22
14-06-30 188.31 190.11 188.04 4,153,000 188.90 36.72
14-06-27 188.41 189.90 185.70 4,859,000 187.93 36.53
14-06-26 187.63 189.47 187.48 2,843,000 189.25 36.79
14-06-25 190.25 191.18 187.17 5,255,500 187.93 36.53
Date Open High Low Vol Cls adjCls
14-06-24 194.11 195.08 189.71 9,334,500 190.18 36.97
14-06-23 194.74 198.48 193.62 3,242,000 198.19 38.53
14-06-20 197.93 197.93 193.37 6,216,500 194.86 37.88
14-06-19 203.00 203.00 194.62 4,813,500 196.96 38.29
14-06-18 194.25 198.89 193.92 5,349,000 198.18 38.53
14-06-17 192.61 195.24 191.73 4,204,500 194.66 37.84
14-06-16 193.45 194.19 191.48 2,484,000 192.52 37.43
14-06-13 191.97 193.63 191.30 3,651,500 193.26 37.57
14-06-12 187.60 193.12 187.32 5,386,500 192.02 37.33
Date Open High Low Vol Cls adjCls
14-06-11 189.99 189.99 187.00 3,882,000 188.34 36.49
14-06-10 188.06 190.41 188.00 5,450,000 190.12 36.83
14-06-09 189.51 191.25 188.64 4,880,000 188.91 36.60
14-06-06 191.00 191.42 189.16 2,996,000 190.05 36.82
14-06-05 192.62 192.78 188.23 6,726,000 190.42 36.89
14-06-04 193.95 194.92 191.60 4,771,000 192.84 37.36
14-06-03 194.03 196.63 193.76 3,875,500 194.80 37.74
14-06-02 197.00 197.09 193.31 3,358,000 194.19 37.62
14-05-30 195.00 197.57 194.57 4,207,500 196.40 38.05
Date Open High Low Vol Cls adjCls
14-05-29 196.87 196.87 194.35 3,231,000 195.00 37.78
14-05-28 196.80 196.93 194.15 2,843,000 195.80 37.93
14-05-27 193.50 198.61 192.59 4,146,500 197.39 38.24
14-05-23 193.61 193.61 190.87 2,888,500 192.67 37.33
14-05-22 191.95 194.97 191.22 2,892,000 193.85 37.55
14-05-21 188.64 192.70 188.03 3,449,500 192.19 37.23
14-05-20 191.33 191.47 187.22 4,298,000 187.88 36.40
14-05-19 187.21 191.76 186.92 3,673,500 191.56 37.11
14-05-16 189.07 189.53 187.10 4,882,500 188.51 36.52
Date Open High Low Vol Cls adjCls
14-05-15 191.20 191.83 187.24 6,375,000 189.07 36.63
14-05-14 190.82 192.03 189.13 3,740,000 191.83 37.16
14-05-13 191.21 191.96 189.93 3,025,000 190.82 36.97
14-05-12 188.64 191.67 188.64 5,364,500 191.36 37.07
14-05-09 191.87 192.30 186.90 13,982,000 188.23 36.47
14-05-08 198.25 198.25 190.84 15,803,000 192.14 37.22
14-05-07 198.67 202.09 197.56 5,052,500 201.75 39.09
14-05-06 201.15 201.66 197.91 3,668,500 198.21 38.40
14-05-05 201.75 202.83 199.29 2,859,000 202.27 39.19
Date Open High Low Vol Cls adjCls
14-05-02 205.84 207.00 202.10 3,130,500 202.30 39.19
14-05-01 204.78 206.00 203.52 2,665,000 205.48 39.81
14-04-30 203.58 204.94 201.61 3,212,000 204.44 39.61
14-04-29 202.56 203.80 201.08 3,401,000 203.35 39.40
14-04-28 203.09 203.24 199.64 4,508,000 201.59 39.05
14-04-25 205.33 205.75 201.93 3,830,500 202.45 39.22
14-04-24 204.45 206.23 202.70 4,121,000 205.77 39.86
14-04-23 203.73 206.07 201.23 5,241,500 204.29 39.58
14-04-22 200.38 204.85 198.80 4,071,500 203.83 39.49
Date Open High Low Vol Cls adjCls
14-04-21 197.90 200.69 196.29 2,650,500 200.59 38.86
14-04-17 197.56 198.92 195.86 3,164,500 198.27 38.41
14-04-16 194.60 198.39 193.95 5,117,500 198.03 38.36
14-04-15 191.55 196.72 191.26 5,369,000 193.85 37.55
14-04-14 189.70 192.13 188.78 4,331,000 191.52 37.10
14-04-11 189.09 191.19 188.30 4,214,000 189.13 36.64
14-04-10 192.83 193.91 189.09 4,712,500 190.51 36.91
14-04-09 192.05 194.16 191.47 3,669,000 192.70 37.33
14-04-08 192.58 193.98 190.22 5,008,000 191.92 37.18
Date Open High Low Vol Cls adjCls
14-04-07 196.46 196.75 192.18 6,929,500 192.27 37.25
14-04-04 202.34 203.34 196.42 7,079,000 196.55 38.08
14-04-03 204.54 205.23 200.58 7,721,500 202.18 39.17
14-04-02 193.44 201.40 193.44 8,214,000 200.29 38.80
14-04-01 197.59 198.05 192.24 8,806,500 193.14 37.42
14-03-31 196.68 201.11 196.38 9,161,500 197.83 38.33
14-03-28 199.92 200.27 195.34 6,475,500 196.17 38.00
14-03-27 199.86 200.50 195.54 5,386,000 199.42 38.63
14-03-26 200.34 202.24 199.31 4,237,500 199.47 38.64
Date Open High Low Vol Cls adjCls
14-03-25 204.22 204.98 199.71 6,375,500 199.98 38.74
14-03-24 203.42 205.17 203.42 4,840,000 203.77 39.48
14-03-21 206.20 207.75 203.85 11,172,500 203.85 39.49
14-03-20 204.05 205.43 201.94 4,548,000 203.41 39.41
14-03-19 205.77 206.63 202.83 5,113,000 203.48 39.42
14-03-18 209.16 209.16 205.65 4,118,000 205.94 39.90
14-03-17 206.00 209.50 205.76 3,482,500 209.16 40.52
14-03-14 204.02 206.00 203.00 3,928,000 204.93 39.70
14-03-13 209.17 209.51 203.44 3,518,000 204.05 39.53
Date Open High Low Vol Cls adjCls
14-03-12 207.95 209.42 206.04 2,843,500 209.14 40.39
14-03-11 211.90 211.90 207.69 3,448,000 208.45 40.26
14-03-10 212.60 212.83 209.57 2,993,000 210.28 40.61
14-03-07 215.73 216.21 212.04 4,726,500 212.64 41.07
14-03-06 214.55 219.34 214.55 5,162,500 214.97 41.52
14-03-05 214.58 216.08 212.67 3,687,000 213.90 41.31
14-03-04 211.52 215.39 211.27 2,778,500 214.92 41.51
14-03-03 207.41 210.62 206.71 3,868,500 209.98 40.55
14-02-28 209.27 211.72 207.69 3,740,000 208.84 40.33
Date Open High Low Vol Cls adjCls
14-02-27 213.46 213.46 206.25 4,375,500 209.08 40.38
14-02-26 215.23 215.27 208.67 5,333,500 208.89 40.34
14-02-25 214.65 217.21 213.29 3,460,500 214.23 41.37
14-02-24 212.67 216.40 212.27 3,430,000 215.32 41.58
14-02-21 211.37 213.93 210.08 4,760,000 212.91 41.12
14-02-20 212.41 213.33 209.65 3,335,500 210.25 40.61
14-02-19 215.47 216.38 211.58 4,185,000 211.78 40.90
14-02-18 214.88 218.45 214.85 4,050,000 216.95 41.90
14-02-14 216.25 217.00 213.22 3,447,500 214.85 41.49
Date Open High Low Vol Cls adjCls
14-02-13 216.46 219.83 215.74 3,558,500 216.91 41.89
14-02-12 216.55 218.75 213.47 5,858,000 217.41 41.99
14-02-11 213.40 216.99 212.11 6,399,000 216.48 41.81
14-02-10 215.60 216.90 211.27 7,185,000 212.11 40.96
14-02-07 210.18 216.30 210.18 6,084,000 215.53 41.63
14-02-06 208.11 210.58 207.38 4,082,000 210.42 40.64
14-02-05 208.68 210.51 205.00 3,559,000 207.56 40.09
14-02-04 203.12 209.00 202.90 5,225,500 208.87 40.34
14-02-03 208.18 208.58 203.00 5,956,500 203.45 39.29
Date Open High Low Vol Cls adjCls
14-01-31 205.60 210.25 205.60 4,142,000 208.79 40.32
14-01-30 201.01 209.55 201.01 2,909,000 209.30 40.42
14-01-29 203.04 207.63 203.04 4,184,500 204.78 39.55
14-01-28 209.00 209.00 204.00 4,005,500 206.90 39.96
14-01-27 208.23 208.23 202.61 7,131,500 203.16 39.24
14-01-24 206.00 207.02 204.34 6,562,000 204.36 39.47
14-01-23 208.15 208.99 205.98 5,182,000 206.89 39.96
14-01-22 209.16 210.98 207.37 5,814,000 209.98 40.55
14-01-21 208.38 212.33 207.62 7,743,000 208.00 40.17
Date Open High Low Vol Cls adjCls
14-01-17 209.02 210.31 206.03 8,568,000 206.87 39.95
14-01-16 208.80 212.66 208.10 6,980,500 209.33 40.43
14-01-15 219.71 219.99 208.32 18,126,000 210.88 40.73
14-01-14 221.06 221.33 218.28 4,922,000 219.80 42.45
14-01-13 225.00 225.56 220.01 3,104,500 220.51 42.59
14-01-10 226.45 227.38 224.05 3,007,500 225.33 43.52
14-01-09 227.94 228.86 227.00 2,715,000 227.53 43.94
14-01-08 227.17 228.21 224.99 3,239,500 227.01 43.84
14-01-07 228.84 229.50 226.05 4,283,000 227.82 44.00
Date Open High Low Vol Cls adjCls
14-01-06 226.90 228.82 226.01 3,358,500 226.46 43.74
14-01-03 224.60 226.96 224.47 4,864,000 225.88 43.62
14-01-02 224.16 225.49 222.15 3,833,500 224.60 43.38
13-12-31 223.50 225.89 222.45 2,211,000 224.92 43.44
13-12-30 225.38 225.70 221.89 1,718,000 223.52 43.17
13-12-27 224.68 225.63 223.62 2,186,000 224.74 43.40
13-12-26 226.23 227.07 224.08 1,746,000 224.86 43.43
13-12-24 226.01 226.08 223.77 1,404,000 226.01 43.65
13-12-23 226.57 226.66 223.91 3,870,000 226.06 43.66
Date Open High Low Vol Cls adjCls
13-12-20 223.00 225.74 222.11 12,573,500 224.46 43.35
13-12-19 225.00 225.88 222.06 4,231,000 222.63 43.00
13-12-18 221.58 225.70 219.77 7,343,000 225.15 43.48
13-12-17 222.29 223.16 219.79 5,837,000 222.22 42.92
13-12-16 221.00 222.39 220.11 5,095,500 221.84 42.84
13-12-13 218.83 221.25 218.57 4,658,000 220.44 42.57
13-12-12 216.86 219.49 215.77 6,980,500 217.83 42.07
13-12-11 218.26 220.07 216.69 5,349,000 218.50 42.07
13-12-10 217.29 218.09 215.94 2,632,000 216.77 41.74
Date Open High Low Vol Cls adjCls
13-12-09 216.24 219.02 215.72 3,734,000 217.37 41.86
13-12-06 214.38 218.50 213.50 4,871,000 218.20 42.02
13-12-05 211.77 213.38 210.95 6,012,000 212.65 40.95
13-12-04 211.04 213.68 210.37 3,011,000 212.30 40.88
13-12-03 214.15 214.42 212.13 4,220,500 212.71 40.96
13-12-02 213.83 215.96 212.66 4,442,500 214.89 41.38
13-11-29 215.00 215.29 213.12 1,023,500 213.29 41.07
13-11-27 213.94 215.63 212.71 2,293,000 214.42 41.29
13-11-26 216.00 216.63 213.28 6,380,000 213.28 41.07
Date Open High Low Vol Cls adjCls
13-11-25 217.88 218.05 215.60 3,283,000 216.32 41.65
13-11-22 215.71 218.13 214.88 4,623,500 217.41 41.86
13-11-21 215.20 216.04 213.07 7,203,000 215.71 41.54
13-11-20 206.95 213.23 206.00 8,391,500 213.07 41.03
13-11-19 203.59 207.84 203.59 8,981,500 206.42 39.75
13-11-18 204.33 204.52 201.27 4,699,500 203.17 39.12
13-11-15 199.00 203.44 199.00 3,999,000 202.36 38.97
13-11-14 200.50 200.57 196.75 4,250,500 199.16 38.35
13-11-13 198.19 201.42 197.80 3,813,000 199.84 38.48
Date Open High Low Vol Cls adjCls
13-11-12 202.41 203.18 197.80 9,424,500 197.80 38.09
13-11-11 204.20 205.80 202.29 1,762,500 202.72 39.03
13-11-08 200.29 205.25 200.29 3,399,000 204.20 39.32
13-11-07 199.80 202.44 198.94 6,506,000 200.33 38.57
13-11-06 198.81 199.96 197.00 3,864,500 199.80 38.47
13-11-05 198.77 200.87 195.46 5,027,500 197.97 38.12
13-11-04 195.51 196.06 192.21 3,493,500 193.84 37.32
13-11-01 194.68 196.31 193.06 3,568,500 195.35 37.62
13-10-31 191.46 194.09 191.39 4,232,500 192.73 37.11
Date Open High Low Vol Cls adjCls
13-10-30 193.05 193.81 190.47 4,527,000 190.60 36.70
13-10-29 193.61 195.19 191.78 5,115,000 192.85 37.13
13-10-28 196.32 196.32 192.79 3,016,000 193.81 37.32
13-10-25 196.40 197.06 195.25 2,162,000 196.00 37.74
13-10-24 196.08 196.83 195.28 2,516,000 196.20 37.78
13-10-23 197.10 197.10 194.85 3,684,000 195.94 37.73
13-10-22 197.48 198.46 195.76 1,965,000 197.47 38.02
13-10-21 198.42 198.42 196.57 1,974,000 197.25 37.98
13-10-18 197.08 198.53 195.97 3,186,000 198.22 38.17
Date Open High Low Vol Cls adjCls
13-10-17 194.99 197.60 194.14 2,551,000 197.25 37.98
13-10-16 195.73 197.48 194.44 1,834,500 195.51 37.65
13-10-15 194.73 196.04 193.42 2,421,000 194.12 37.38
13-10-14 193.89 196.21 193.11 1,445,500 195.66 37.68
13-10-11 192.57 195.26 192.20 2,995,500 194.68 37.49
13-10-10 190.66 194.70 190.01 4,279,500 193.16 37.19
13-10-09 189.90 191.20 187.35 4,723,000 188.96 36.39
13-10-08 192.50 193.70 187.68 5,485,500 189.66 36.52
13-10-07 192.00 194.34 191.54 3,443,000 193.00 37.16
Date Open High Low Vol Cls adjCls
13-10-04 188.71 193.78 187.88 5,952,000 193.65 37.29
13-10-03 183.89 188.52 183.78 5,790,500 188.03 36.21
13-10-02 182.58 184.11 179.10 5,870,500 184.11 35.45
13-10-01 181.09 184.23 180.82 3,542,500 183.93 35.42
13-09-30 179.47 181.76 178.41 2,765,500 181.42 34.93
13-09-27 178.85 182.00 178.43 1,899,000 181.28 34.91
13-09-26 179.26 180.78 178.61 1,951,500 179.92 34.64
13-09-25 180.91 181.62 178.60 2,796,000 178.90 34.45
13-09-24 180.77 182.19 179.84 2,013,000 180.69 34.79
Date Open High Low Vol Cls adjCls
13-09-23 181.30 181.73 179.60 1,793,500 181.14 34.88
13-09-20 183.17 184.95 181.55 3,190,000 182.13 35.07
13-09-19 182.00 183.16 181.03 2,899,500 182.97 35.23
13-09-18 181.93 182.30 180.77 2,743,000 181.72 34.99
13-09-17 181.69 182.32 181.09 2,930,500 181.60 34.97
13-09-16 182.39 182.73 180.69 2,786,500 181.07 34.87
13-09-13 180.75 180.99 178.42 2,818,000 180.53 34.76
13-09-12 181.31 181.97 179.65 2,688,500 180.00 34.66
13-09-11 180.95 181.72 180.13 2,383,500 181.55 34.96
Date Open High Low Vol Cls adjCls
13-09-10 182.50 182.97 180.91 3,332,500 181.00 34.85
13-09-09 179.04 181.46 179.04 3,462,500 181.43 34.94
13-09-06 181.95 182.02 177.26 4,139,500 179.39 34.54
13-09-05 182.67 183.23 180.86 3,186,000 181.00 34.85
13-09-04 181.56 183.60 179.45 2,538,000 182.95 35.23
13-09-03 182.23 183.98 180.82 2,583,000 181.67 34.98
13-08-30 179.90 180.61 178.57 2,110,500 179.75 34.61
13-08-29 179.44 181.68 179.33 2,115,500 180.27 34.71
13-08-28 180.25 182.97 179.26 2,283,500 179.93 34.65
Date Open High Low Vol Cls adjCls
13-08-27 181.91 182.58 179.27 3,233,500 180.24 34.71
13-08-26 185.34 186.48 183.20 2,495,000 183.37 35.31
13-08-23 185.52 186.44 184.03 2,835,000 185.33 35.69
13-08-22 182.23 186.21 181.71 2,576,000 185.51 35.72
13-08-21 182.45 184.37 181.42 2,265,000 181.66 34.98
13-08-20 181.37 183.57 180.60 3,916,000 183.29 35.29
13-08-19 180.55 183.67 180.55 2,589,500 181.66 34.98
13-08-16 180.15 182.40 179.37 2,342,500 181.79 35.00
13-08-15 180.83 181.19 178.77 2,232,000 180.35 34.73
Date Open High Low Vol Cls adjCls
13-08-14 182.96 183.60 181.29 1,505,500 182.10 35.06
13-08-13 183.20 183.61 181.83 1,938,500 183.00 35.24
13-08-12 183.94 184.38 182.00 2,144,500 183.14 35.26
13-08-09 187.05 187.97 184.63 1,034,000 184.92 35.61
13-08-08 185.38 187.83 184.50 2,544,500 187.17 36.04
13-08-07 186.16 186.32 180.14 3,155,500 184.99 35.62
13-08-06 184.38 187.44 183.95 3,223,500 186.82 35.97
13-08-05 187.43 187.88 184.74 4,042,000 185.64 35.75
13-08-02 187.22 188.78 183.94 4,672,500 188.44 36.28
Date Open High Low Vol Cls adjCls
13-08-01 184.01 185.95 183.03 3,188,500 185.80 35.78
13-07-31 180.09 183.89 179.66 4,744,500 182.45 35.13
13-07-30 178.10 180.13 178.10 1,900,500 179.66 34.59
13-07-29 176.47 179.19 176.40 1,943,500 178.25 34.32
13-07-26 177.82 177.90 174.90 2,213,500 177.28 34.14
13-07-25 176.18 178.76 175.76 1,832,000 178.65 34.40
13-07-24 178.68 179.45 176.10 2,728,000 176.78 34.04
13-07-23 177.25 178.85 176.49 2,583,000 178.49 34.37
13-07-22 178.69 178.69 176.37 2,358,500 177.18 34.12
Date Open High Low Vol Cls adjCls
13-07-19 180.62 180.62 177.46 2,842,000 178.99 34.47
13-07-18 181.49 182.26 180.18 1,895,000 181.47 34.94
13-07-17 181.88 182.76 180.54 2,521,500 181.02 34.86
13-07-16 181.62 183.44 181.24 3,403,000 181.56 34.96
13-07-15 180.84 182.43 179.78 2,825,500 181.86 35.02
13-07-12 179.35 181.11 178.66 2,596,500 180.67 34.79
13-07-11 180.74 181.45 177.01 4,472,500 179.23 34.51
13-07-10 175.56 179.49 175.19 3,910,500 179.27 34.52
13-07-09 179.00 179.72 173.54 4,648,500 175.35 33.76
Date Open High Low Vol Cls adjCls
13-07-08 177.45 179.58 176.98 2,274,500 177.38 34.16
13-07-05 176.35 177.35 174.87 3,260,500 177.03 34.09
13-07-03 174.37 175.97 173.62 3,617,000 174.90 33.68
13-07-02 177.52 178.85 173.63 7,087,000 174.50 33.60
13-07-01 179.60 181.25 177.93 3,640,500 178.02 34.28
13-06-28 179.10 180.13 177.76 4,040,500 177.76 34.23
13-06-27 179.81 181.43 178.22 3,694,500 179.66 34.59
13-06-26 176.96 180.72 174.45 5,631,500 179.90 34.64
13-06-25 173.28 177.15 172.68 4,509,000 175.12 33.72
Date Open High Low Vol Cls adjCls
13-06-24 170.41 173.96 168.70 4,703,500 171.94 33.11
13-06-21 174.06 175.32 170.34 4,259,500 172.56 33.23
13-06-20 176.84 178.18 172.34 4,707,000 173.47 33.40
13-06-19 183.00 183.00 178.46 3,183,000 178.85 34.44
13-06-18 180.00 184.12 179.76 5,312,500 183.07 35.25
13-06-17 174.37 179.60 173.62 4,718,000 178.87 34.44
13-06-14 175.00 175.22 173.02 2,449,500 173.15 33.34
13-06-13 171.60 175.50 170.54 2,835,000 175.39 33.77
13-06-12 171.26 173.03 171.00 2,743,000 172.06 33.13
Date Open High Low Vol Cls adjCls
13-06-11 172.17 173.09 170.48 2,743,000 171.14 32.95
13-06-10 175.00 175.86 173.01 2,535,500 175.08 33.71
13-06-07 169.86 174.87 166.87 3,509,000 174.70 33.64
13-06-06 163.93 169.36 163.93 3,263,000 169.20 32.58
13-06-05 163.51 166.18 162.95 3,600,000 164.84 31.74
13-06-04 168.99 169.11 163.25 4,219,000 164.76 31.73
13-06-03 171.42 171.55 166.69 3,281,000 169.20 32.58
13-05-31 176.72 176.96 171.21 4,889,000 171.21 32.97
13-05-30 171.30 177.87 170.75 3,896,000 177.44 34.17
Date Open High Low Vol Cls adjCls
13-05-29 168.33 171.92 168.33 2,904,500 171.21 32.97
13-05-28 169.53 171.56 168.85 3,604,000 169.51 32.64
13-05-24 167.71 168.50 166.18 3,608,000 167.66 32.28
13-05-23 168.09 169.45 166.35 3,263,000 168.29 32.40
13-05-22 173.27 174.38 168.01 8,222,500 169.52 32.64
13-05-21 178.40 179.10 173.39 5,379,500 173.49 33.41
13-05-20 176.55 178.82 175.32 3,075,500 176.06 33.90
13-05-17 174.89 178.18 174.26 3,598,500 177.41 34.16
13-05-16 174.34 175.96 173.96 2,498,500 174.02 33.51
Date Open High Low Vol Cls adjCls
13-05-15 174.47 177.70 173.73 3,221,500 174.81 33.66
13-05-14 172.48 176.15 172.18 1,973,500 175.91 33.87
13-05-13 171.59 173.70 170.84 1,557,000 172.26 33.17
13-05-10 171.23 172.35 170.76 1,691,000 172.10 33.14
13-05-09 171.82 172.34 170.53 1,663,000 171.21 32.97
13-05-08 170.85 172.04 169.66 2,238,000 171.66 33.05
13-05-07 171.94 172.61 170.01 3,169,000 171.12 32.95
13-05-06 171.31 172.54 171.26 2,472,000 171.68 33.06
13-05-03 172.63 174.25 171.93 3,441,500 172.02 33.12
Date Open High Low Vol Cls adjCls
13-05-02 166.65 171.73 166.09 4,211,500 171.56 33.03
13-05-01 159.50 170.73 158.45 10,017,500 166.56 32.07
13-04-30 161.12 163.52 160.99 9,566,000 162.93 31.37
13-04-29 159.51 162.14 159.34 3,246,500 161.89 31.17
13-04-26 159.32 160.38 158.00 1,929,000 159.51 30.71
13-04-25 158.59 160.13 157.83 2,659,500 159.59 30.73
13-04-24 157.84 159.00 156.84 2,721,500 158.39 30.50
13-04-23 155.64 157.90 155.64 2,300,500 157.39 30.31
13-04-22 154.44 156.15 152.86 2,059,500 155.27 29.90
Date Open High Low Vol Cls adjCls
13-04-19 152.85 154.52 152.56 2,023,000 154.38 29.73
13-04-18 154.17 155.64 152.08 2,158,000 152.41 29.35
13-04-17 153.85 154.72 153.02 2,918,000 153.97 29.65
13-04-16 155.07 155.69 153.32 2,500,000 155.51 29.94
13-04-15 158.00 159.54 154.14 2,443,500 154.16 29.68
13-04-12 158.10 158.43 156.83 1,508,000 158.20 30.46
13-04-11 158.09 159.26 156.97 2,267,000 158.32 30.49
13-04-10 155.49 158.23 155.49 2,073,500 157.76 30.38
13-04-09 155.91 156.42 154.17 1,612,500 155.05 29.86
Date Open High Low Vol Cls adjCls
13-04-08 154.91 156.12 153.95 1,919,000 155.97 30.03
13-04-05 155.33 155.48 150.12 7,387,500 155.06 29.86
13-04-04 157.33 159.11 156.09 2,752,500 157.10 30.25
13-04-03 161.90 162.07 156.66 3,693,000 156.83 30.20
13-04-02 161.41 163.31 160.30 4,659,500 161.48 31.09
13-04-01 162.47 163.21 159.63 2,567,500 160.09 30.83
13-03-28 159.60 163.18 158.65 3,289,000 163.07 31.40
13-03-27 160.50 161.00 158.58 3,242,000 159.81 30.77
13-03-26 162.61 163.19 159.38 2,515,000 161.57 31.11
Date Open High Low Vol Cls adjCls
13-03-25 163.49 163.81 161.20 2,419,000 162.00 31.19
13-03-22 161.63 162.86 161.11 2,810,000 162.31 31.25
13-03-21 161.98 162.94 160.29 3,280,500 161.44 31.09
13-03-20 159.81 162.38 159.41 2,722,000 161.60 31.12
13-03-19 160.25 160.96 156.12 3,595,500 159.61 30.73
13-03-18 158.66 160.99 158.43 1,999,000 159.85 30.78
13-03-15 162.41 162.79 159.75 3,262,500 160.98 31.00
13-03-14 158.95 162.62 158.69 4,206,500 162.34 31.26
13-03-13 158.09 159.86 157.74 2,213,000 159.41 30.70
Date Open High Low Vol Cls adjCls
13-03-12 158.68 159.17 158.16 2,736,000 158.50 30.52
13-03-11 158.19 159.26 156.67 2,893,000 159.24 30.66
13-03-08 159.65 160.08 157.92 3,021,000 158.60 30.54
13-03-07 160.35 160.49 157.79 3,503,000 158.74 30.57
13-03-06 160.15 162.29 159.77 3,315,500 160.35 30.88
13-03-05 157.08 159.77 157.08 4,208,500 158.53 30.53
13-03-04 153.81 156.74 152.91 2,768,000 156.57 30.15
13-03-01 154.33 154.33 152.31 3,331,000 154.00 29.65
13-02-28 155.15 156.23 153.85 3,394,000 154.82 29.81
Date Open High Low Vol Cls adjCls
13-02-27 152.63 155.30 151.30 3,023,000 155.09 29.86
13-02-26 152.00 153.08 150.61 3,843,000 152.83 29.43
13-02-25 156.19 156.59 150.35 6,389,500 150.52 28.98
13-02-22 153.82 156.15 153.74 4,330,500 155.98 30.03
13-02-21 154.70 154.89 152.75 4,357,000 153.03 29.47
13-02-20 155.39 156.61 154.54 5,508,500 154.72 29.79
13-02-19 156.66 157.49 155.15 6,837,500 155.75 29.99
13-02-15 155.50 158.47 154.85 8,646,500 156.46 30.13
13-02-14 151.45 156.13 150.87 8,397,000 155.52 29.95
Date Open High Low Vol Cls adjCls
13-02-13 150.50 151.87 149.13 4,662,500 151.81 29.23
13-02-12 150.00 151.88 149.80 7,847,000 150.71 29.02
13-02-11 149.05 149.95 148.08 3,789,500 149.83 28.85
13-02-08 149.17 149.66 147.92 5,682,500 149.00 28.69
13-02-07 145.01 149.16 143.66 8,550,000 148.95 28.68
13-02-06 142.37 145.59 141.06 13,719,000 145.22 27.96
13-02-05 141.33 143.60 140.57 11,090,000 143.54 27.64
13-02-04 139.60 141.40 138.56 8,337,500 141.33 27.21
13-02-01 139.85 142.44 139.15 8,929,000 140.88 27.13
Date Open High Low Vol Cls adjCls
13-01-31 137.96 139.44 137.57 7,394,000 138.75 26.72
13-01-30 136.97 139.72 136.89 11,572,500 138.90 26.75
13-01-29 135.48 136.93 134.87 6,987,000 136.71 26.32
13-01-28 134.90 135.85 133.30 10,681,000 135.21 26.04
13-01-25 134.28 135.01 133.44 5,192,000 134.82 25.96
13-01-24 133.73 135.57 133.53 6,445,000 134.28 25.86
13-01-23 133.85 134.51 132.51 6,586,000 133.56 25.72
13-01-22 132.57 134.12 130.78 7,611,500 134.11 25.82
13-01-18 131.15 133.36 130.55 7,045,000 133.33 25.67
Date Open High Low Vol Cls adjCls
13-01-17 128.57 131.62 128.34 5,911,500 131.21 25.27
13-01-16 127.96 128.67 127.67 3,868,000 128.08 24.66
13-01-15 129.17 129.17 127.30 4,004,500 128.59 24.76
13-01-14 129.02 129.97 128.47 4,037,500 129.52 24.94
13-01-11 127.72 129.42 127.27 4,201,500 129.36 24.91
13-01-10 127.77 128.49 126.96 7,229,500 128.00 24.65
13-01-09 126.92 128.03 126.64 10,398,500 127.61 24.57
13-01-08 126.68 127.28 125.50 9,003,000 127.18 24.49
13-01-07 128.45 128.99 126.84 5,988,000 126.91 24.44
Date Open High Low Vol Cls adjCls
13-01-04 126.72 130.10 126.18 7,896,000 129.60 24.96
13-01-03 125.18 126.95 124.27 7,744,500 126.92 24.44
13-01-02 125.67 126.42 124.03 7,525,000 124.92 24.05
12-12-31 123.57 123.84 122.83 5,579,000 123.81 23.84
12-12-28 123.18 124.35 122.82 3,814,500 123.66 23.81
12-12-27 125.27 125.79 122.72 5,796,000 124.22 23.92
12-12-26 125.07 125.52 124.12 3,805,500 125.00 24.07
12-12-24 126.17 126.96 124.71 3,764,500 125.04 24.08
12-12-21 127.53 129.68 125.98 23,741,000 126.25 24.31
Date Open High Low Vol Cls adjCls
12-12-20 135.25 135.40 123.46 68,379,000 130.10 25.05
12-12-19 127.90 128.68 127.08 8,459,500 128.31 24.71
12-12-18 128.42 129.17 127.11 4,364,000 128.04 24.65
12-12-17 128.23 128.63 125.21 3,420,000 127.84 24.62
12-12-14 129.15 129.66 127.71 1,911,500 127.90 24.63
12-12-13 129.80 130.28 128.47 2,100,500 129.22 24.88
12-12-12 129.74 130.57 128.85 2,101,500 129.70 24.97
12-12-11 131.20 131.70 128.87 3,207,500 129.12 24.86
12-12-10 130.30 131.77 130.18 1,450,000 131.00 25.22
Date Open High Low Vol Cls adjCls
12-12-07 131.60 132.22 130.44 1,347,500 130.72 25.17
12-12-06 130.16 131.65 129.02 2,056,500 131.14 25.25
12-12-05 130.85 131.11 129.29 1,869,000 130.18 25.07
12-12-04 132.65 132.67 130.25 1,923,000 130.85 25.20
12-12-03 132.24 133.43 131.85 1,882,000 132.00 25.42
12-11-30 131.97 132.51 131.13 2,113,500 132.15 25.45
12-11-29 131.65 132.43 130.39 1,352,000 132.21 25.46
12-11-28 129.83 131.13 129.45 1,075,500 131.00 25.22
12-11-27 130.96 131.43 129.85 1,386,000 129.97 25.03
Date Open High Low Vol Cls adjCls
12-11-26 130.58 131.54 130.26 1,219,000 130.81 25.19
12-11-23 131.03 131.23 130.03 620,500 131.19 25.26
12-11-21 129.80 131.11 128.75 1,430,000 130.52 25.13
12-11-20 129.62 130.65 128.75 1,611,000 129.87 25.01
12-11-19 128.94 130.34 128.93 2,279,500 130.03 25.04
12-11-16 126.85 128.08 126.22 2,879,000 127.60 24.57
12-11-15 127.98 129.88 126.07 3,223,000 126.74 24.40
12-11-14 128.32 129.43 127.63 3,092,500 127.94 24.64
12-11-13 130.09 131.34 128.17 3,638,500 128.34 24.71
Date Open High Low Vol Cls adjCls
12-11-12 130.73 131.25 129.31 1,343,500 130.55 25.14
12-11-09 130.38 131.68 130.14 1,188,000 130.30 25.09
12-11-08 131.47 132.86 129.89 1,745,500 130.38 25.11
12-11-07 132.88 133.25 130.51 1,807,000 131.57 25.33
12-11-06 133.03 133.82 131.79 3,253,500 133.45 25.70
12-11-05 129.15 133.91 128.64 2,004,000 133.28 25.66
12-11-02 131.86 132.46 129.60 2,125,000 129.83 25.00
12-11-01 129.56 131.27 129.56 2,775,000 131.24 25.27
12-10-31 131.19 132.25 130.06 1,760,500 131.00 25.22
Date Open High Low Vol Cls adjCls
12-10-26 130.70 131.55 130.15 1,297,000 131.19 25.26
12-10-25 131.41 131.41 128.64 1,786,000 130.50 25.13
12-10-24 130.46 131.25 130.16 1,037,000 130.47 25.12
12-10-23 130.06 130.81 129.20 1,433,000 130.38 25.11
12-10-22 130.52 131.89 129.06 2,036,000 131.56 25.33
12-10-19 130.45 132.17 130.14 2,672,500 130.20 25.07
12-10-18 130.73 131.24 130.15 2,527,500 130.47 25.12
12-10-17 131.08 131.66 130.24 6,843,000 130.78 25.18
12-10-16 129.99 131.70 129.36 1,609,500 131.42 25.31
Date Open High Low Vol Cls adjCls
12-10-15 130.84 130.86 128.02 2,897,000 129.01 24.84
12-10-12 128.93 130.51 128.38 3,762,000 129.74 24.98
12-10-11 129.54 129.91 128.71 2,025,000 129.14 24.87
12-10-10 130.07 130.56 128.19 1,777,000 128.68 24.78
12-10-09 130.43 130.90 128.34 2,477,500 129.68 24.97
12-10-08 130.63 131.22 130.22 1,185,000 130.45 25.12
12-10-05 132.69 133.09 130.67 1,668,000 131.00 25.22
12-10-04 131.88 132.92 130.93 2,334,000 132.01 25.42
12-10-03 130.48 132.07 130.07 2,705,000 131.50 25.32
Date Open High Low Vol Cls adjCls
12-10-02 132.61 132.99 129.72 4,487,500 130.48 25.12
12-10-01 133.86 134.75 131.69 3,603,000 131.92 25.40
12-09-28 134.98 136.23 133.18 3,649,000 133.41 25.69
12-09-27 135.85 136.88 134.93 1,224,500 135.14 26.02
12-09-26 134.98 135.53 134.46 1,954,500 134.67 25.93
12-09-25 137.42 138.18 135.16 1,534,500 135.21 26.04
12-09-24 137.25 138.02 136.39 1,187,500 137.15 26.41
12-09-21 138.27 138.84 137.57 2,753,500 137.57 26.49
12-09-20 137.19 137.81 135.27 1,930,000 137.80 26.53
Date Open High Low Vol Cls adjCls
12-09-19 140.17 140.50 137.96 2,580,500 138.21 26.61
12-09-18 139.78 141.15 139.18 2,646,500 140.37 27.03
12-09-17 140.15 140.89 138.74 2,930,000 140.40 27.03
12-09-14 138.20 140.59 136.55 5,150,000 140.09 26.97
12-09-13 136.00 137.23 135.32 3,677,500 136.85 26.35
12-09-12 136.10 136.31 135.56 2,962,000 135.95 26.18
12-09-11 136.28 136.57 135.45 2,911,000 135.75 26.14
12-09-10 137.46 138.18 135.68 3,137,000 135.80 26.15
12-09-07 137.35 138.62 136.55 3,960,000 137.13 26.40
Date Open High Low Vol Cls adjCls
12-09-06 136.30 137.43 135.89 3,909,000 136.92 26.36
12-09-05 136.64 137.00 134.61 3,112,000 135.54 26.10
12-09-04 136.73 137.01 134.56 2,656,500 136.58 26.30
12-08-31 136.60 137.49 135.84 1,058,000 136.70 26.32
12-08-30 135.15 136.56 134.82 3,403,500 136.35 26.25
12-08-29 138.53 138.86 136.82 2,009,000 137.26 26.43
12-08-28 137.50 139.50 137.50 2,009,000 138.37 26.64
12-08-27 137.21 138.30 136.16 2,301,500 137.67 26.51
12-08-24 134.63 137.25 134.47 1,969,500 137.10 26.40
Date Open High Low Vol Cls adjCls
12-08-23 135.20 136.12 135.20 1,612,000 135.73 26.14
12-08-22 134.56 136.26 133.26 1,686,000 136.00 26.19
12-08-21 135.50 136.62 133.60 1,518,500 134.39 25.88
12-08-20 134.71 136.14 134.53 979,000 135.62 26.11
12-08-17 136.04 136.37 134.36 1,460,500 135.34 26.06
12-08-16 132.35 135.91 132.35 1,338,500 135.63 26.12
12-08-15 132.61 133.56 132.36 1,208,000 132.80 25.57
12-08-14 134.00 134.00 131.88 1,009,500 132.58 25.53
12-08-13 132.31 133.92 131.91 1,204,000 133.73 25.75
Date Open High Low Vol Cls adjCls
12-08-10 131.37 133.69 131.37 1,270,000 133.26 25.66
12-08-09 132.00 133.52 131.75 1,012,500 132.95 25.60
12-08-08 131.30 133.29 130.34 1,332,500 132.25 25.47
12-08-07 132.74 133.74 132.01 1,487,000 132.07 25.43
12-08-06 132.69 133.88 131.78 1,361,000 132.00 25.42
12-08-03 130.76 132.82 129.72 2,123,500 132.25 25.47
12-08-02 128.81 129.41 126.22 4,662,500 128.71 24.78
12-08-01 134.08 135.96 128.12 4,321,000 129.40 24.92
12-07-31 132.83 133.48 130.58 2,727,500 131.22 25.27
Date Open High Low Vol Cls adjCls
12-07-30 133.89 134.91 131.99 2,806,500 132.35 25.48
12-07-27 133.96 135.56 132.46 1,491,000 134.25 25.85
12-07-26 133.97 133.97 130.82 2,916,000 132.73 25.56
12-07-25 132.51 133.60 129.88 4,206,500 130.65 25.16
12-07-24 130.95 132.63 130.67 2,540,500 132.50 25.51
12-07-23 129.01 131.78 128.86 2,481,000 131.17 25.26
12-07-20 132.80 133.33 129.45 3,710,500 131.09 25.24
12-07-19 135.73 136.01 133.14 1,532,500 133.77 25.76
12-07-18 135.79 136.76 135.23 1,311,500 135.67 26.12
Date Open High Low Vol Cls adjCls
12-07-17 134.95 136.24 134.43 1,737,500 136.15 26.22
12-07-16 136.10 136.10 133.54 2,739,000 134.00 25.80
12-07-13 134.21 137.44 134.08 2,294,500 137.22 26.42
12-07-12 132.37 134.99 132.12 2,811,000 134.24 25.85
12-07-11 131.34 134.49 130.99 2,360,500 133.74 25.75
12-07-10 133.26 134.39 130.86 1,808,000 131.48 25.32
12-07-09 133.39 134.05 131.82 1,308,000 132.81 25.57
12-07-06 133.65 134.56 132.40 1,154,000 133.30 25.67
12-07-05 135.71 136.18 134.07 1,636,000 134.74 25.94
Date Open High Low Vol Cls adjCls
12-07-03 129.37 136.14 129.37 1,552,000 134.90 25.98
12-07-02 141.77 141.77 131.87 3,164,000 135.82 26.15
12-06-29 136.21 137.59 134.51 2,884,500 135.98 26.18
12-06-28 131.91 134.17 131.10 1,852,500 134.14 25.83
12-06-27 130.69 134.15 130.69 1,842,000 132.83 25.58
12-06-26 131.23 134.36 131.23 1,873,000 133.36 25.68
12-06-25 133.00 133.00 130.47 1,692,500 131.29 25.28
12-06-22 131.34 133.60 131.19 1,963,000 133.18 25.64
12-06-21 135.11 136.49 130.86 2,123,500 131.32 25.29
Date Open High Low Vol Cls adjCls
12-06-20 135.83 136.00 133.80 1,722,500 134.88 25.97
12-06-19 137.29 137.29 134.65 2,576,000 135.56 26.10
12-06-18 134.19 137.23 133.52 3,337,500 136.24 26.23
12-06-15 131.16 135.91 131.16 6,557,500 134.80 25.96
12-06-14 126.92 128.97 126.25 3,624,000 128.79 24.80
12-06-13 129.64 129.64 125.65 2,247,000 125.97 24.26
12-06-12 127.09 128.36 125.95 1,641,000 127.84 24.62
12-06-11 128.60 129.38 126.67 2,370,500 126.76 24.41
12-06-08 126.95 127.89 125.78 2,581,000 127.89 24.63
Date Open High Low Vol Cls adjCls
12-06-07 129.54 129.81 127.47 3,257,500 127.68 24.59
12-06-06 125.91 128.36 124.72 4,577,500 128.36 24.72
12-06-05 118.62 125.86 118.62 6,831,000 125.65 24.19
12-06-04 119.39 119.91 117.82 3,368,500 119.29 22.97
12-06-01 120.87 121.30 118.42 2,575,500 118.47 22.81
12-05-31 122.45 123.35 120.38 2,729,500 122.45 23.58
12-05-30 123.89 123.89 120.87 3,710,500 122.27 23.54
12-05-29 126.57 126.83 123.64 2,623,000 125.10 24.09
12-05-25 124.19 126.59 123.39 2,528,000 125.49 24.16
Date Open High Low Vol Cls adjCls
12-05-24 125.26 126.17 122.62 2,072,000 123.95 23.87
12-05-23 124.68 124.74 122.07 2,320,000 124.38 23.95
12-05-22 128.01 129.88 124.06 4,661,500 124.68 24.01
12-05-21 123.56 125.16 123.03 2,817,500 125.09 24.09
12-05-18 122.07 125.04 121.97 5,374,500 123.59 23.80
12-05-17 124.36 126.29 121.25 3,006,000 121.34 23.36
12-05-16 122.51 125.12 121.71 2,646,500 121.74 23.44
12-05-15 123.51 124.98 121.68 3,487,500 122.04 23.50
12-05-14 122.66 124.18 122.12 1,832,000 123.14 23.71
Date Open High Low Vol Cls adjCls
12-05-11 124.04 126.03 123.28 3,131,500 123.98 23.87
12-05-10 126.01 126.39 124.44 1,765,000 125.05 24.08
12-05-09 123.80 125.85 123.59 1,696,500 124.92 24.05
12-05-08 124.76 125.70 122.83 3,340,000 125.29 24.13
12-05-07 126.94 127.90 125.16 2,480,000 125.64 24.19
12-05-04 127.88 128.86 126.85 2,750,000 127.29 24.51
12-05-03 129.66 130.21 127.04 5,683,000 129.26 24.89
12-05-02 125.75 129.04 124.59 7,034,500 127.85 24.62
12-05-01 132.22 132.86 130.02 3,096,500 131.11 25.25
Date Open High Low Vol Cls adjCls
12-04-30 132.22 133.95 131.77 2,231,500 133.04 25.62
12-04-27 132.00 132.89 130.57 1,649,500 132.67 25.55
12-04-26 132.69 132.69 130.44 2,882,000 131.00 25.22
12-04-25 130.99 133.10 130.64 2,368,000 132.62 25.54
12-04-24 127.99 130.44 127.68 3,189,500 130.36 25.10
12-04-23 127.50 128.20 126.73 2,470,500 128.07 24.66
12-04-20 129.82 130.24 128.30 2,153,000 128.39 24.72
12-04-19 130.69 131.67 128.94 2,375,000 129.51 24.94
12-04-18 131.92 131.92 130.15 2,734,500 130.53 25.13
Date Open High Low Vol Cls adjCls
12-04-17 131.67 132.71 130.00 2,748,500 132.31 25.48
12-04-16 133.94 134.19 130.88 2,676,500 131.34 25.29
12-04-13 133.67 135.53 132.98 1,910,000 133.05 25.62
12-04-12 133.45 134.39 132.46 1,517,500 134.13 25.83
12-04-11 134.07 134.68 132.94 2,005,500 133.49 25.70
12-04-10 135.03 135.43 131.74 3,017,500 132.18 25.45
12-04-09 138.03 138.03 135.02 1,845,000 135.84 26.16
12-04-05 134.21 138.78 134.21 3,012,000 138.60 26.69
12-04-04 136.71 138.15 134.41 2,873,000 134.52 25.90
Date Open High Low Vol Cls adjCls
12-04-03 138.27 138.62 136.63 2,688,500 137.63 26.50
12-04-02 137.09 139.56 136.49 2,103,000 138.62 26.69
12-03-30 136.17 138.57 135.23 3,158,500 137.42 26.46
12-03-29 135.28 136.10 134.64 2,634,500 135.19 26.03
12-03-28 137.46 137.71 135.27 3,224,500 136.12 26.21
12-03-27 139.02 139.21 136.99 2,678,500 137.15 26.41
12-03-26 140.22 141.24 138.59 4,180,500 139.17 26.80
12-03-23 140.00 140.90 138.23 2,752,000 139.48 26.86
12-03-22 138.60 140.26 137.32 2,258,000 139.65 26.89
Date Open High Low Vol Cls adjCls
12-03-21 139.31 140.26 136.61 2,513,500 139.38 26.84
12-03-20 139.98 140.82 138.66 2,011,500 139.87 26.93
12-03-19 139.42 141.00 137.83 1,882,500 140.28 27.01
12-03-16 141.75 141.75 139.00 3,375,500 139.00 26.77
12-03-15 140.77 142.75 140.10 2,253,500 141.85 27.31
12-03-14 139.28 142.49 139.28 2,036,000 140.72 27.10
12-03-13 139.32 142.37 138.88 2,531,500 142.37 27.41
12-03-12 141.82 142.50 138.33 1,925,000 138.63 26.69
12-03-09 140.02 142.40 139.57 2,819,000 141.82 27.31
Date Open High Low Vol Cls adjCls
12-03-08 140.34 140.34 138.97 2,080,500 139.70 26.90
12-03-07 137.37 140.84 137.37 3,070,000 139.42 26.85
12-03-06 136.26 138.85 136.21 3,414,000 137.57 26.49
12-03-05 139.13 139.77 137.34 2,885,000 138.15 26.60
12-03-02 139.96 141.90 139.05 2,793,000 139.33 26.83
12-03-01 138.06 140.11 137.03 4,750,500 139.80 26.92
12-02-29 139.53 140.50 137.49 3,469,000 137.96 26.56
12-02-28 139.80 140.11 137.34 2,942,500 139.86 26.93
12-02-27 138.82 139.98 136.65 3,634,000 139.63 26.89
Date Open High Low Vol Cls adjCls
12-02-24 140.10 140.10 137.55 4,903,000 139.74 26.91
12-02-23 133.10 140.46 132.51 7,411,000 139.26 26.82
12-02-22 132.25 134.13 132.25 2,302,500 133.15 25.64
12-02-21 132.32 134.39 132.31 2,645,500 133.37 25.68
12-02-17 134.28 135.00 133.29 3,461,500 134.47 25.89
12-02-16 132.82 134.00 131.95 5,262,500 133.83 25.77
12-02-15 133.86 134.28 132.60 2,861,500 132.86 25.58
12-02-14 134.24 134.24 132.58 2,842,500 133.68 25.74
12-02-13 135.00 135.00 131.52 3,700,500 133.74 25.75
Date Open High Low Vol Cls adjCls
12-02-10 130.23 134.99 128.89 5,327,000 134.83 25.96
12-02-09 130.86 132.83 130.40 5,286,000 131.93 25.40
12-02-08 125.98 131.46 125.98 8,140,500 130.08 25.05
12-02-07 122.26 124.41 121.85 4,824,000 122.77 23.64
12-02-06 120.20 123.00 120.20 3,029,000 122.76 23.64
12-02-03 120.23 122.63 120.23 3,730,500 122.32 23.55
12-02-02 115.07 119.68 114.60 4,292,000 119.65 23.04
12-02-01 115.56 115.81 114.58 4,007,500 114.69 22.08
12-01-31 115.85 116.07 114.20 3,083,000 114.48 22.04
Date Open High Low Vol Cls adjCls
12-01-30 115.48 116.47 114.53 2,819,000 115.43 22.23
12-01-27 117.03 117.82 115.71 3,346,000 116.45 22.42
12-01-26 118.00 119.02 117.07 3,196,500 117.45 22.62
12-01-25 118.32 118.87 117.00 4,278,500 117.53 22.63
12-01-24 117.18 119.29 116.31 2,827,500 118.93 22.90
12-01-23 117.50 118.91 117.00 3,520,500 118.53 22.82
12-01-20 118.09 118.34 116.26 3,322,500 117.41 22.61
12-01-19 115.17 118.85 113.95 4,898,000 118.03 22.73
12-01-18 112.09 114.76 110.67 5,609,000 114.75 22.10
Date Open High Low Vol Cls adjCls
12-01-17 115.73 116.99 111.78 6,832,000 112.15 21.59
12-01-13 113.86 117.20 113.86 5,612,000 116.47 22.43
12-01-12 113.02 115.14 112.58 4,320,000 114.94 22.13
12-01-11 113.13 113.45 111.82 4,071,000 112.61 21.68
12-01-10 113.62 114.07 112.74 5,643,000 113.91 21.93
12-01-09 115.65 115.69 111.68 5,596,000 112.58 21.68
12-01-06 115.88 116.56 113.73 4,209,500 115.01 22.15
12-01-05 115.93 117.22 114.69 3,454,000 117.01 22.53
12-01-04 118.57 119.21 115.82 3,076,000 117.02 22.53
Date Open High Low Vol Cls adjCls
12-01-03 122.40 123.12 118.40 3,737,500 118.57 22.83
11-12-30 121.27 121.75 120.12 1,213,000 120.55 23.21
11-12-29 119.76 121.85 119.23 1,353,500 121.30 23.36
11-12-28 120.51 120.78 118.79 1,372,000 119.42 22.99
11-12-27 119.84 121.18 119.03 1,026,500 120.57 23.22
11-12-23 119.45 120.17 117.83 1,008,500 120.12 23.13
11-12-22 118.75 119.90 118.38 1,649,500 119.54 23.02
11-12-21 119.89 119.98 117.20 1,281,000 118.55 22.83
11-12-20 118.10 120.24 117.99 1,798,000 119.90 23.09
Date Open High Low Vol Cls adjCls
11-12-19 118.31 118.33 115.80 2,829,000 116.19 22.37
11-12-16 118.26 118.88 116.82 3,689,000 117.68 22.66
11-12-15 118.43 118.50 116.04 3,952,500 117.12 22.55
11-12-14 117.04 118.18 116.12 2,962,500 117.25 22.58
11-12-13 119.91 120.58 115.91 3,809,500 117.35 22.60
11-12-12 121.45 121.93 118.51 2,112,000 119.54 23.02
11-12-09 121.31 123.43 120.68 2,088,000 122.89 23.66
11-12-08 122.15 124.02 120.28 2,716,000 120.59 23.22
11-12-07 122.12 123.74 119.75 4,087,000 122.98 23.68
Date Open High Low Vol Cls adjCls
11-12-06 122.02 124.04 121.96 2,930,000 123.28 23.74
11-12-05 125.17 125.79 121.42 3,665,500 122.23 23.54
11-12-02 125.88 127.54 123.14 2,677,000 123.42 23.77
11-12-01 121.43 125.64 119.68 4,604,500 124.70 24.01
11-11-30 120.92 121.89 119.30 4,121,500 121.72 23.44
11-11-29 117.34 120.19 116.39 4,024,000 117.38 22.60
11-11-28 117.14 118.12 115.97 3,065,500 117.56 22.64
11-11-25 113.02 114.59 113.00 860,500 113.78 21.91
11-11-23 114.95 115.58 113.26 3,137,500 113.31 21.82
Date Open High Low Vol Cls adjCls
11-11-22 114.47 117.50 113.89 3,855,000 115.91 22.32
11-11-21 114.71 116.20 113.45 4,177,500 114.15 21.98
11-11-18 117.99 119.14 116.51 4,717,500 117.21 22.57
11-11-17 122.00 122.50 117.67 4,791,500 118.17 22.75
11-11-16 125.60 126.19 122.35 4,566,000 122.46 23.58
11-11-15 126.25 127.68 125.78 2,781,000 127.03 24.46
11-11-14 127.06 127.31 125.75 2,200,500 126.68 24.39
11-11-11 126.98 128.00 125.75 2,337,500 127.89 24.63
11-11-10 125.98 126.28 123.35 3,767,500 125.34 24.13
Date Open High Low Vol Cls adjCls
11-11-09 123.76 125.81 123.02 4,498,500 124.15 23.91
11-11-08 125.42 127.31 124.71 3,545,500 127.06 24.47
11-11-07 127.04 127.95 123.85 3,869,000 124.73 24.02
11-11-04 126.98 129.35 126.46 4,264,000 127.49 24.55
11-11-03 125.00 128.76 122.82 4,154,500 127.81 24.61
11-11-02 124.98 129.77 119.87 8,083,500 122.62 23.61
11-11-01 126.79 128.65 122.95 7,075,500 123.26 23.73
11-10-31 128.91 132.32 128.91 3,806,500 129.88 25.01
11-10-28 131.68 132.89 129.68 3,300,000 132.44 25.50
Date Open High Low Vol Cls adjCls
11-10-27 130.70 132.67 128.37 7,166,000 132.12 25.44
11-10-26 126.13 126.91 124.44 4,144,000 125.73 24.21
11-10-25 126.41 127.30 123.72 2,534,500 124.12 23.90
11-10-24 126.87 130.00 126.63 4,272,500 128.24 24.69
11-10-21 123.61 128.00 123.61 4,322,000 126.51 24.36
11-10-20 123.42 123.43 120.89 2,724,000 122.81 23.65
11-10-19 124.70 125.17 122.56 4,001,000 122.81 23.65
11-10-18 122.50 125.28 119.70 4,291,000 124.50 23.97
11-10-17 123.41 124.96 121.95 3,237,500 122.28 23.55
Date Open High Low Vol Cls adjCls
11-10-14 125.45 125.51 123.00 2,395,000 124.45 23.96
11-10-13 124.78 124.86 122.34 2,077,000 124.08 23.89
11-10-12 124.13 127.44 123.46 2,830,000 125.61 24.19
11-10-11 125.00 125.49 121.58 3,525,000 123.10 23.70
11-10-10 123.74 126.38 123.49 2,343,500 125.97 24.26
11-10-07 124.73 124.73 121.05 3,753,000 121.62 23.42
11-10-06 122.97 125.68 121.50 2,303,000 125.51 24.17
11-10-05 121.43 123.80 119.38 2,889,000 123.13 23.71
11-10-04 116.44 121.71 115.23 4,426,000 121.26 23.35
Date Open High Low Vol Cls adjCls
11-10-03 117.87 121.21 117.56 4,331,000 117.70 22.66
11-09-30 120.88 121.38 118.15 3,030,000 118.26 22.77
11-09-29 123.00 123.87 119.18 3,408,500 122.18 23.53
11-09-28 123.07 124.01 120.64 4,573,500 121.42 23.38
11-09-27 125.07 125.68 123.31 4,990,000 124.04 23.88
11-09-26 123.63 124.22 119.42 3,999,500 124.07 23.89
11-09-23 122.53 123.47 119.82 5,852,000 122.10 23.51
11-09-22 120.11 123.58 118.81 5,996,000 122.94 23.67
11-09-21 122.50 126.46 122.46 4,410,500 122.87 23.66
Date Open High Low Vol Cls adjCls
11-09-20 123.72 125.50 121.89 2,120,000 122.45 23.58
11-09-19 122.62 123.97 121.06 2,453,500 122.88 23.66
11-09-16 123.71 125.28 122.92 4,411,000 124.98 24.07
11-09-15 121.30 123.79 118.84 4,792,000 123.68 23.82
11-09-14 119.75 121.99 116.36 3,408,500 120.49 23.20
11-09-13 117.56 119.34 116.20 2,914,000 119.12 22.94
11-09-12 112.67 117.74 112.08 3,300,500 117.64 22.65
11-09-09 115.52 117.02 113.85 3,290,000 114.48 22.04
11-09-08 116.11 118.00 115.19 3,012,500 116.70 22.47
Date Open High Low Vol Cls adjCls
11-09-07 114.61 117.25 113.73 3,695,500 117.07 22.54
11-09-06 108.99 113.50 108.82 2,951,500 113.18 21.79
11-09-02 113.41 114.12 111.65 1,840,500 112.53 21.67
11-09-01 117.73 117.98 114.82 2,197,500 115.21 22.18
11-08-31 117.32 118.43 116.51 2,855,500 117.95 22.71
11-08-30 115.99 116.96 113.68 2,193,500 116.21 22.38
11-08-29 114.61 116.46 113.64 2,390,500 116.45 22.42
11-08-26 109.36 112.30 107.15 2,184,000 112.09 21.58
11-08-25 113.92 113.92 109.26 2,546,500 110.24 21.23
Date Open High Low Vol Cls adjCls
11-08-24 110.90 112.70 110.10 2,198,500 112.61 21.68
11-08-23 106.27 111.41 105.31 3,518,000 111.29 21.43
11-08-22 107.10 108.49 105.77 2,651,000 106.24 20.46
11-08-19 104.21 107.33 104.00 3,536,000 105.05 20.23
11-08-18 108.05 108.53 104.92 4,004,500 105.73 20.36
11-08-17 111.85 113.94 110.63 3,648,000 111.14 21.40
11-08-16 115.03 115.52 109.29 8,034,000 111.22 21.42
11-08-15 115.89 116.65 114.72 3,668,500 116.43 22.42
11-08-12 117.56 118.26 114.41 3,244,500 114.88 22.12
Date Open High Low Vol Cls adjCls
11-08-11 111.00 118.25 110.70 5,923,000 116.85 22.50
11-08-10 110.00 114.84 106.75 9,361,500 109.80 21.14
11-08-09 106.01 114.37 104.77 14,220,500 113.00 21.76
11-08-08 107.60 110.87 102.57 12,978,000 103.91 20.01
11-08-05 112.21 113.80 109.03 5,323,500 110.16 21.21
11-08-04 115.31 115.87 110.67 4,865,000 110.84 21.34
11-08-03 119.40 120.55 114.11 6,065,000 117.02 22.53
11-08-02 121.22 122.13 119.07 3,330,000 119.09 22.93
11-08-01 124.73 124.73 120.92 2,206,000 122.12 23.51
Date Open High Low Vol Cls adjCls
11-07-29 122.58 124.97 121.50 2,368,000 123.30 23.74
11-07-28 123.18 125.61 123.18 1,844,500 123.60 23.80
11-07-27 125.81 126.52 122.82 2,637,500 123.08 23.70
11-07-26 127.46 127.90 126.11 2,537,000 126.29 24.32
11-07-25 127.40 128.66 127.06 1,337,000 127.82 24.61
11-07-22 126.85 129.36 126.85 1,540,500 128.72 24.79
11-07-21 127.44 128.50 126.81 2,949,000 128.20 24.69
11-07-20 128.00 128.74 125.94 2,691,000 126.31 24.32
11-07-19 126.65 127.75 125.94 1,554,000 127.65 24.58
Date Open High Low Vol Cls adjCls
11-07-18 127.22 127.84 125.17 2,246,500 125.88 24.24
11-07-15 126.26 127.57 125.45 1,846,000 127.50 24.55
11-07-14 126.75 128.50 125.81 3,474,000 126.03 24.27
11-07-13 126.28 127.98 125.87 2,260,000 126.12 24.28
11-07-12 125.62 127.00 125.23 1,281,000 125.32 24.13
11-07-11 126.81 127.81 124.71 2,294,500 125.59 24.18
11-07-08 127.97 128.89 127.16 1,825,500 128.40 24.72
11-07-07 129.08 131.72 128.36 2,952,500 129.52 24.94
11-07-06 127.96 127.96 126.82 1,478,000 127.83 24.61
Date Open High Low Vol Cls adjCls
11-07-05 126.67 129.14 126.67 3,136,500 128.51 24.75
11-07-01 124.84 127.27 124.78 2,267,500 126.98 24.45
11-06-30 124.70 125.75 123.97 2,490,000 124.71 24.01
11-06-29 122.97 125.85 122.76 3,368,000 124.15 23.91
11-06-28 120.80 123.55 119.85 1,968,500 122.41 23.57
11-06-27 118.91 120.91 118.65 1,814,500 120.52 23.21
11-06-24 119.64 120.27 117.76 2,035,000 118.56 22.83
11-06-23 118.36 119.96 117.26 3,158,500 119.62 23.03
11-06-22 122.29 122.96 119.83 2,573,500 119.93 23.09
Date Open High Low Vol Cls adjCls
11-06-21 121.14 122.33 120.51 2,853,500 122.27 23.54
11-06-20 119.47 120.73 118.14 2,805,000 120.63 23.23
11-06-17 117.92 118.96 117.65 2,421,500 118.11 22.74
11-06-16 116.37 119.29 116.08 4,215,500 117.11 22.55
11-06-15 117.50 118.06 115.76 2,939,500 116.52 22.44
11-06-14 117.09 118.85 116.71 2,574,000 118.57 22.83
11-06-13 116.18 116.93 115.61 2,474,500 115.96 22.33
11-06-10 115.46 116.80 115.04 2,428,500 115.79 22.30
11-06-09 113.61 117.00 113.02 3,129,500 116.71 22.47
Date Open High Low Vol Cls adjCls
11-06-08 112.82 113.95 112.66 3,279,500 113.21 21.80
11-06-07 114.12 114.81 113.32 1,829,500 113.85 21.92
11-06-06 115.00 115.50 113.26 2,622,000 113.75 21.90
11-06-03 116.15 117.50 115.50 2,234,000 115.63 22.27
11-06-02 116.89 117.98 115.90 2,780,000 117.36 22.60
11-06-01 120.43 120.72 116.54 3,674,500 116.61 22.45
11-05-31 120.21 120.66 118.81 6,244,000 120.65 23.23
11-05-27 121.20 121.73 118.61 2,910,000 119.17 22.95
11-05-26 120.55 120.78 119.75 2,556,500 120.37 23.18
Date Open High Low Vol Cls adjCls
11-05-25 120.75 121.69 120.24 2,531,000 121.15 23.33
11-05-24 120.59 121.67 119.89 3,140,500 121.36 23.37
11-05-23 119.99 120.59 119.50 2,464,500 120.41 23.19
11-05-20 122.77 123.62 121.02 2,061,500 121.18 23.33
11-05-19 122.62 123.00 120.92 2,729,000 122.86 23.66
11-05-18 120.64 122.57 120.42 2,468,000 122.37 23.56
11-05-17 122.54 123.35 120.11 6,439,000 120.48 23.20
11-05-16 121.26 126.67 120.99 11,060,000 122.22 23.53
11-05-13 119.94 120.58 117.87 2,259,500 118.32 22.78
Date Open High Low Vol Cls adjCls
11-05-12 119.79 120.88 118.66 4,035,000 120.04 23.11
11-05-11 120.06 121.44 119.38 4,893,000 120.31 23.17
11-05-10 119.01 120.35 118.30 2,825,500 120.25 23.15
11-05-09 117.76 119.31 116.94 4,207,500 118.93 22.90
11-05-06 115.20 118.10 114.93 6,002,000 117.60 22.64
11-05-05 114.30 115.33 112.23 4,822,500 114.06 21.96
11-05-04 115.99 117.00 112.20 9,293,000 114.85 22.11
11-05-03 117.99 118.68 116.07 3,618,500 116.45 22.42
11-05-02 120.64 120.77 117.70 4,357,500 118.20 22.76
Date Open High Low Vol Cls adjCls
11-04-29 120.29 120.66 118.80 2,950,000 120.35 23.17
11-04-28 121.55 121.95 119.61 2,361,000 120.20 23.15
11-04-27 122.75 123.17 120.18 2,485,500 121.79 23.45
11-04-26 122.23 123.50 122.03 3,113,500 122.37 23.56
11-04-25 122.47 123.31 120.60 3,189,000 122.00 23.49
11-04-21 121.01 122.21 120.72 1,935,500 122.18 23.53
11-04-20 120.69 120.94 120.14 2,223,500 120.66 23.23
11-04-19 119.88 120.69 118.50 2,459,500 119.33 22.98
11-04-18 120.78 120.78 119.17 2,538,000 119.84 23.08
Date Open High Low Vol Cls adjCls
11-04-15 121.05 122.39 120.50 3,520,000 122.02 23.50
11-04-14 120.48 121.72 119.71 1,856,500 120.64 23.23
11-04-13 121.10 122.00 120.55 2,375,000 121.19 23.34
11-04-12 119.76 121.97 119.38 2,323,500 120.48 23.20
11-04-11 120.85 121.67 119.70 2,992,000 120.55 23.21
11-04-08 122.35 122.97 119.88 2,695,000 120.55 23.21
11-04-07 124.31 124.94 121.83 4,026,500 122.26 23.54
11-04-06 119.74 122.82 119.73 5,321,500 122.49 23.59
11-04-05 118.75 120.03 117.66 4,625,000 119.81 23.07
Date Open High Low Vol Cls adjCls
11-04-04 120.39 122.91 118.15 7,055,500 118.90 22.89
11-04-01 122.60 123.25 117.95 21,755,000 119.75 23.06
11-03-31 124.60 124.98 122.06 4,026,500 123.54 23.79
11-03-30 126.91 126.95 124.72 2,009,000 124.93 24.06
11-03-29 125.51 126.13 123.98 2,209,000 126.12 24.28
11-03-28 126.77 128.24 125.70 2,505,000 125.81 24.23
11-03-25 127.40 128.34 126.18 1,856,000 127.98 24.64
11-03-24 127.68 128.12 126.36 2,099,000 127.30 24.51
11-03-23 125.30 127.99 125.27 2,352,000 127.03 24.46
Date Open High Low Vol Cls adjCls
11-03-22 124.85 126.78 124.63 2,951,500 125.75 24.21
11-03-21 125.77 126.40 124.57 1,633,500 125.24 24.12
11-03-18 126.98 127.44 123.91 3,176,000 124.77 24.02
11-03-17 125.42 126.28 124.73 2,837,500 125.34 24.13
11-03-16 123.14 125.70 122.91 3,703,500 123.77 23.83
11-03-15 121.85 124.88 121.21 4,092,500 123.33 23.75
11-03-14 125.23 125.60 123.91 4,053,000 124.79 24.03
11-03-11 127.81 128.54 124.76 5,814,000 126.07 24.28
11-03-10 129.64 130.03 126.72 3,670,500 127.59 24.57
Date Open High Low Vol Cls adjCls
11-03-09 131.37 131.87 130.34 2,503,500 130.93 25.21
11-03-08 133.57 133.57 130.47 4,355,000 131.94 25.41
11-03-07 130.48 135.38 130.39 7,937,500 134.72 25.94
11-03-04 129.80 130.44 128.72 3,299,000 130.25 25.08
11-03-03 128.47 130.23 128.05 2,825,000 129.48 24.93
11-03-02 126.62 128.73 126.23 3,030,500 127.51 24.55
11-03-01 128.40 129.13 126.65 2,696,000 127.10 24.47
11-02-28 127.46 130.25 126.82 3,598,500 128.20 24.69
11-02-25 124.22 126.98 123.98 2,748,000 126.91 24.44
Date Open High Low Vol Cls adjCls
11-02-24 122.02 124.80 121.50 3,665,000 123.64 23.81
11-02-23 122.44 123.18 120.80 5,367,000 122.73 23.63
11-02-22 125.60 126.12 121.29 7,053,000 122.29 23.55
11-02-18 129.11 129.11 125.64 3,898,000 127.18 24.49
11-02-17 127.01 129.53 127.01 4,303,000 128.90 24.82
11-02-16 126.99 129.30 126.50 4,018,500 127.88 24.62
11-02-15 130.00 130.21 125.87 4,910,500 126.74 24.40
11-02-14 128.55 131.54 127.64 3,525,500 130.46 25.12
11-02-11 127.59 129.50 126.94 3,106,500 128.78 24.80
Date Open High Low Vol Cls adjCls
11-02-10 122.63 129.16 122.50 8,152,000 128.45 24.73
11-02-09 120.01 123.47 119.50 13,158,000 123.13 23.71
11-02-08 120.56 120.71 117.55 4,797,500 118.22 22.76
11-02-07 121.35 121.81 120.13 1,850,000 120.32 23.17
11-02-04 119.18 120.38 118.45 2,623,000 120.38 23.18
11-02-03 120.29 120.29 117.79 3,637,000 119.26 22.96
11-02-02 121.07 121.91 119.87 3,235,500 120.29 23.16
11-02-01 120.55 122.50 120.43 3,270,000 121.38 23.37
11-01-31 117.09 120.54 117.09 5,794,000 120.49 23.20
Date Open High Low Vol Cls adjCls
11-01-28 117.97 118.48 115.66 3,945,500 116.91 22.51
11-01-27 115.10 118.13 114.64 3,911,000 117.85 22.69
11-01-26 115.72 115.80 114.52 2,872,000 114.97 22.14
11-01-25 116.29 117.31 113.42 6,336,000 115.40 22.22
11-01-24 116.07 117.85 116.07 2,163,000 116.81 22.49
11-01-21 116.57 118.19 115.95 3,164,500 116.59 22.45
11-01-20 114.80 116.16 113.26 5,371,000 115.55 22.25
11-01-19 116.38 117.06 115.21 3,493,000 115.56 22.25
11-01-18 116.62 117.37 116.10 2,913,000 116.76 22.48
Date Open High Low Vol Cls adjCls
11-01-14 116.38 117.21 115.36 3,989,500 116.27 22.39
11-01-13 115.34 116.72 114.59 3,368,000 116.35 22.40
11-01-12 113.50 116.68 112.76 5,411,500 115.40 22.22
11-01-11 114.74 115.50 112.48 3,728,500 112.48 21.66
11-01-10 112.66 115.46 112.66 5,016,500 114.09 21.97
11-01-07 114.65 115.04 112.13 3,845,500 114.02 21.96
11-01-06 117.60 117.70 113.77 6,585,000 114.48 22.04
11-01-05 117.63 119.13 117.21 2,680,000 117.65 22.65
11-01-04 119.19 120.18 117.47 3,078,500 117.97 22.72
Date Open High Low Vol Cls adjCls
11-01-03 119.80 120.99 118.82 3,796,500 119.15 22.94
10-12-31 119.12 119.83 119.06 939,000 119.15 22.94
10-12-30 119.85 120.24 119.18 1,103,500 119.49 23.01
10-12-29 120.90 120.92 119.20 1,848,000 119.85 23.08
10-12-28 120.89 121.28 120.32 1,308,500 120.90 23.28
10-12-27 119.55 120.90 119.44 1,612,500 120.86 23.27
10-12-23 120.18 120.37 119.59 1,703,500 120.00 23.11
10-12-22 120.08 121.90 120.08 1,840,000 120.45 23.19
10-12-21 119.45 120.40 119.13 2,151,000 120.08 23.12
Date Open High Low Vol Cls adjCls
10-12-20 119.35 120.49 118.94 2,093,000 119.06 22.93
10-12-17 118.99 120.26 117.02 4,057,500 119.23 22.96
10-12-16 117.66 118.40 116.36 3,350,500 117.36 22.60
10-12-15 116.14 118.46 115.61 3,341,000 117.80 22.68
10-12-14 117.67 117.67 115.83 2,238,000 116.38 22.41
10-12-13 118.50 120.57 117.75 3,980,000 117.75 22.67
10-12-10 117.72 118.29 116.82 1,980,500 117.55 22.63
10-12-09 118.11 118.64 116.73 1,646,000 117.72 22.67
10-12-08 116.39 118.13 116.22 2,283,000 118.04 22.73
Date Open High Low Vol Cls adjCls
10-12-07 117.94 119.42 116.10 2,679,000 116.20 22.37
10-12-06 116.50 118.03 116.34 2,552,500 117.94 22.71
10-12-03 119.85 120.00 115.38 4,961,500 116.76 22.48
10-12-02 115.97 120.81 115.63 4,602,000 120.34 23.17
10-12-01 114.22 115.69 113.50 3,028,500 115.62 22.26
10-11-30 111.81 113.00 111.35 2,224,500 112.70 21.70
10-11-29 112.49 113.43 111.68 1,953,000 112.92 21.74
10-11-26 113.26 114.48 112.69 1,369,000 113.07 21.77
10-11-24 112.32 114.30 111.95 2,181,500 114.23 22.00
Date Open High Low Vol Cls adjCls
10-11-23 111.68 112.83 111.01 2,421,000 111.81 21.53
10-11-22 113.96 114.08 112.49 2,438,500 112.96 21.75
10-11-19 113.15 115.01 112.46 3,287,500 114.78 22.10
10-11-18 112.75 113.94 111.82 3,196,500 113.15 21.79
10-11-17 110.93 111.86 110.36 2,350,000 111.68 21.50
10-11-16 112.76 113.56 110.58 2,523,500 110.76 21.33
10-11-15 112.76 114.41 112.57 2,240,500 113.35 21.83
10-11-12 114.00 114.48 111.86 2,622,500 112.26 21.62
10-11-11 114.97 115.90 114.12 2,099,500 114.68 22.08
Date Open High Low Vol Cls adjCls
10-11-10 115.15 116.19 113.77 1,921,000 115.96 22.33
10-11-09 117.50 117.50 114.86 1,930,500 115.13 22.17
10-11-08 116.84 117.46 115.33 3,243,500 117.33 22.59
10-11-05 115.16 117.67 114.76 4,682,500 117.44 22.61
10-11-04 113.59 114.77 112.85 4,188,500 114.72 22.09
10-11-03 113.87 114.05 111.35 4,235,500 112.50 21.66
10-11-02 115.68 115.72 113.15 2,684,000 113.49 21.85
10-11-01 114.52 115.60 112.55 6,433,000 114.27 22.00
10-10-29 114.03 115.57 113.80 4,053,500 114.87 22.12
Date Open High Low Vol Cls adjCls
10-10-28 115.36 115.56 114.13 4,370,000 114.57 22.06
10-10-27 112.53 114.85 112.45 2,655,500 114.67 22.08
10-10-26 113.46 114.42 110.72 5,157,500 113.17 21.79
10-10-25 117.46 118.00 115.36 6,348,000 115.61 22.26
10-10-22 118.24 119.09 116.70 3,379,000 116.84 22.50
10-10-21 116.44 118.36 116.12 3,146,000 118.18 22.76
10-10-20 115.97 117.15 115.61 3,930,000 115.99 22.33
10-10-19 115.27 117.16 114.05 5,122,500 115.97 22.33
10-10-18 115.00 116.90 114.33 3,255,500 116.79 22.49
Date Open High Low Vol Cls adjCls
10-10-15 114.08 115.21 112.81 4,230,000 115.00 22.14
10-10-14 112.90 113.97 112.06 4,456,500 112.95 21.75
10-10-13 113.89 115.00 112.80 5,909,500 112.94 21.75
10-10-12 111.85 113.60 111.11 4,021,500 113.24 21.80
10-10-11 112.32 112.57 111.59 1,932,500 111.98 21.56
10-10-08 111.50 112.68 110.63 2,600,000 112.36 21.64
10-10-07 111.26 112.54 110.75 3,328,000 111.40 21.45
10-10-06 110.88 111.68 110.25 3,101,000 110.79 21.33
10-10-05 108.32 111.84 107.47 5,368,000 111.30 21.43
Date Open High Low Vol Cls adjCls
10-10-04 106.04 107.81 105.83 4,576,000 107.36 20.67
10-10-01 105.63 107.20 105.08 3,680,000 106.55 20.52
10-09-30 106.15 107.19 104.72 3,248,000 104.72 20.16
10-09-29 105.26 105.85 104.31 2,149,500 105.23 20.26
10-09-28 105.10 106.03 103.98 3,117,000 105.84 20.38
10-09-27 104.79 106.01 104.27 2,989,000 105.07 20.23
10-09-24 102.26 104.70 102.07 3,226,000 104.53 20.13
10-09-23 102.29 102.55 100.76 7,124,500 101.07 19.46
10-09-22 103.29 104.87 102.60 3,199,000 102.85 19.80
Date Open High Low Vol Cls adjCls
10-09-21 104.96 105.51 103.10 3,825,000 103.49 19.93
10-09-20 105.20 105.41 103.95 9,098,500 104.93 20.20
10-09-17 106.60 106.79 104.87 3,847,500 104.96 20.21
10-09-16 107.12 107.32 105.52 3,471,000 106.22 20.45
10-09-15 106.24 107.30 105.82 3,122,500 107.16 20.63
10-09-14 107.09 107.83 106.30 3,280,000 106.44 20.50
10-09-13 106.53 107.71 106.06 2,169,000 107.24 20.65
10-09-10 104.29 106.00 104.29 2,244,000 105.52 20.32
10-09-09 105.37 105.46 103.85 2,883,000 104.39 20.10
Date Open High Low Vol Cls adjCls
10-09-08 103.29 105.00 103.29 4,514,000 104.09 20.04
10-09-07 101.72 103.89 101.42 6,035,000 103.25 19.88
10-09-03 101.78 102.34 100.25 3,083,000 102.33 19.70
10-09-02 98.98 100.76 98.12 2,659,500 100.65 19.38
10-09-01 97.51 99.41 97.41 3,774,000 99.41 19.14
10-08-31 94.00 95.99 94.00 5,712,500 95.56 18.40
10-08-30 97.20 97.28 94.38 3,673,000 94.42 18.18
10-08-27 96.37 97.36 95.78 6,517,000 97.34 18.74
10-08-26 96.22 97.29 95.16 4,963,500 95.68 18.42
Date Open High Low Vol Cls adjCls
10-08-25 93.44 96.25 92.18 8,339,000 95.63 18.41
10-08-24 95.52 95.52 93.68 7,524,000 93.92 18.08
10-08-23 97.16 98.01 96.31 5,391,000 96.48 18.58
10-08-20 96.52 97.71 96.50 4,061,000 97.05 18.69
10-08-19 99.22 99.80 97.37 3,442,000 97.42 18.76
10-08-18 99.72 100.05 98.64 4,029,500 99.69 19.20
10-08-17 99.10 100.35 97.71 6,032,500 99.91 19.24
10-08-16 97.30 98.61 96.18 5,889,000 98.21 18.91
10-08-13 100.32 100.79 95.57 9,487,000 96.46 18.57
Date Open High Low Vol Cls adjCls
10-08-12 100.88 101.38 99.52 3,609,500 100.51 19.35
10-08-11 104.91 104.99 101.79 6,833,500 102.02 19.64
10-08-10 107.45 108.00 105.38 5,017,500 106.25 20.46
10-08-09 107.98 108.67 106.07 3,327,500 108.54 20.90
10-08-06 107.52 108.96 106.70 2,669,500 107.33 20.67
10-08-05 110.00 110.00 107.96 2,985,000 108.96 20.98
10-08-04 108.25 111.55 108.25 5,296,500 110.31 21.24
10-08-03 108.25 108.43 106.75 3,871,500 107.41 20.68
10-08-02 107.00 108.85 106.74 3,425,500 108.64 20.92
Date Open High Low Vol Cls adjCls
10-07-30 105.67 106.47 104.13 3,048,000 105.62 20.34
10-07-29 107.02 108.16 105.70 1,981,000 106.47 20.50
10-07-28 107.15 108.22 106.45 2,012,000 106.65 20.54
10-07-27 108.47 108.90 106.80 3,281,000 107.20 20.64
10-07-26 108.67 108.67 106.90 2,872,000 108.00 20.80
10-07-23 105.65 108.49 105.65 2,425,500 108.36 20.87
10-07-22 105.80 107.49 105.23 2,420,500 106.52 20.51
10-07-21 109.08 109.08 104.20 3,757,000 104.38 20.10
10-07-20 103.01 107.83 102.51 6,911,500 107.54 20.71
Date Open High Low Vol Cls adjCls
10-07-19 101.79 103.59 101.45 3,670,000 102.89 19.81
10-07-16 104.30 105.38 101.34 4,977,000 101.54 19.55
10-07-15 105.81 106.75 103.65 5,125,500 105.53 20.32
10-07-14 107.39 107.81 104.43 6,299,000 105.90 20.39
10-07-13 107.71 108.60 107.26 4,050,000 108.00 20.80
10-07-12 106.34 107.31 105.79 2,672,500 106.61 20.53
10-07-09 107.09 108.20 105.64 4,116,500 106.64 20.53
10-07-08 107.15 108.01 105.56 4,490,500 107.31 20.66
10-07-07 104.08 107.07 102.57 7,591,000 106.78 20.56
Date Open High Low Vol Cls adjCls
10-07-06 107.60 107.89 101.74 8,047,000 103.91 20.01
10-07-02 112.71 112.72 104.76 9,594,000 106.23 20.46
10-07-01 113.62 114.44 109.72 4,072,500 112.63 21.69
10-06-30 113.78 115.90 112.58 4,210,000 113.03 21.76
10-06-29 116.60 116.98 113.08 5,494,500 113.88 21.93
10-06-28 118.36 119.50 115.85 5,022,000 118.00 22.72
10-06-25 115.50 119.14 115.00 5,027,000 118.36 22.79
10-06-24 116.40 116.95 114.26 4,682,500 114.52 22.05
10-06-23 118.87 120.15 116.61 3,430,000 117.52 22.63
Date Open High Low Vol Cls adjCls
10-06-22 121.75 123.41 119.19 3,334,500 119.41 22.99
10-06-21 123.20 124.03 120.83 3,561,500 121.48 23.39
10-06-18 122.23 123.23 121.58 5,546,000 122.17 23.52
10-06-17 123.91 124.50 120.80 11,812,500 122.33 23.56
10-06-16 121.93 129.53 121.93 9,850,000 126.94 24.44
10-06-15 123.16 124.41 121.93 6,359,500 123.25 23.73
10-06-14 125.28 125.42 122.71 5,655,000 122.92 23.67
10-06-11 118.23 124.00 118.23 6,052,500 123.41 23.76
10-06-10 115.81 119.19 115.81 4,244,000 118.97 22.91
Date Open High Low Vol Cls adjCls
10-06-09 116.10 118.80 114.18 4,356,500 114.78 22.10
10-06-08 117.64 118.13 113.50 5,484,000 116.07 22.35
10-06-07 118.66 120.43 116.88 3,967,000 116.97 22.52
10-06-04 118.64 120.53 117.35 5,358,000 117.90 22.70
10-06-03 122.22 122.49 120.29 3,967,000 121.22 23.34
10-06-02 117.07 121.50 117.07 7,605,500 121.40 23.38
10-06-01 115.69 118.25 114.14 4,083,000 115.83 22.30
10-05-28 117.10 118.24 115.60 3,885,500 116.13 22.36
10-05-27 114.43 117.45 114.43 3,914,000 117.35 22.60
Date Open High Low Vol Cls adjCls
10-05-26 114.28 115.76 112.56 3,912,500 113.10 21.78
10-05-25 111.62 114.10 109.40 4,997,000 113.90 21.93
10-05-24 115.54 117.80 114.16 5,357,500 114.18 21.99
10-05-21 108.99 115.20 107.93 7,121,000 115.09 22.16
10-05-20 111.49 113.00 109.40 5,429,000 109.52 21.09
10-05-19 113.97 115.40 111.26 4,858,500 114.02 21.96
10-05-18 120.04 121.21 113.87 6,558,000 114.69 22.08
10-05-17 118.74 119.73 116.57 5,738,000 119.36 22.98
10-05-14 121.28 121.39 117.00 4,776,500 118.19 22.76
Date Open High Low Vol Cls adjCls
10-05-13 122.56 125.00 121.86 4,234,000 121.92 23.48
10-05-12 120.97 123.89 120.97 5,752,500 122.58 23.60
10-05-11 122.47 124.85 120.25 8,583,000 120.43 23.19
10-05-10 119.21 123.56 118.46 7,146,000 123.39 23.76
10-05-07 117.30 118.60 113.49 6,483,000 114.68 22.08
10-05-06 118.95 120.42 110.00 8,548,000 117.04 22.54
10-05-05 112.90 120.00 112.27 5,933,000 118.94 22.90
10-05-04 115.70 116.08 113.05 3,131,000 113.43 21.84
10-05-03 117.30 117.98 116.00 3,133,000 116.86 22.50
Date Open High Low Vol Cls adjCls
10-04-30 118.18 119.35 116.59 3,870,000 116.63 22.46
10-04-29 117.99 119.49 116.01 3,234,500 118.82 22.88
10-04-28 116.81 118.20 115.21 3,442,500 116.45 22.42
10-04-27 120.96 121.00 115.62 6,112,000 115.82 22.30
10-04-26 118.50 122.66 118.03 7,469,000 120.28 23.16
10-04-23 117.29 118.68 115.95 4,883,500 118.26 22.77
10-04-22 111.17 118.71 110.65 9,719,000 116.84 22.50
10-04-21 112.70 112.88 110.30 2,871,500 111.87 21.54
10-04-20 109.97 112.50 108.89 4,692,000 112.42 21.65
Date Open High Low Vol Cls adjCls
10-04-19 107.03 109.73 106.80 2,912,000 109.44 21.07
10-04-16 111.17 111.55 107.20 4,925,500 107.51 20.70
10-04-15 110.33 111.65 110.33 3,201,500 111.65 21.50
10-04-14 109.32 110.77 109.01 3,617,500 110.68 21.31
10-04-13 108.75 109.48 108.28 2,264,500 108.92 20.97
10-04-12 106.97 109.72 106.97 3,559,000 108.58 20.91
10-04-09 107.08 108.01 106.62 2,989,000 107.04 20.61
10-04-08 105.76 107.49 105.53 3,489,000 107.03 20.61
10-04-07 106.88 107.52 105.74 2,956,500 106.17 20.44
Date Open High Low Vol Cls adjCls
10-04-06 108.92 109.07 105.65 7,411,000 107.07 20.62
10-04-05 112.63 113.14 110.04 5,715,000 110.39 21.26
10-04-01 112.73 113.96 111.89 3,868,500 112.68 21.70
10-03-31 110.32 113.62 110.20 6,380,500 112.18 21.60
10-03-30 111.36 111.50 109.91 2,385,500 110.36 21.25
10-03-29 111.49 112.00 110.33 3,769,500 111.36 21.44
10-03-26 110.26 112.35 110.25 3,185,500 111.08 21.39
10-03-25 111.07 112.19 109.77 3,265,000 109.90 21.16
10-03-24 109.65 111.25 108.71 3,467,500 110.49 21.28
Date Open High Low Vol Cls adjCls
10-03-23 110.21 110.23 108.69 2,417,000 109.85 21.15
10-03-22 107.43 110.16 106.89 2,470,500 109.88 21.16
10-03-19 108.11 110.41 107.73 4,318,000 108.11 20.82
10-03-18 109.85 111.43 108.58 3,108,000 109.54 21.09
10-03-17 109.25 110.30 108.80 2,911,500 109.45 21.08
10-03-16 109.01 109.50 107.97 2,029,000 108.71 20.93
10-03-15 108.60 109.20 107.01 3,415,000 108.89 20.97
10-03-12 111.99 112.59 109.17 4,762,000 110.23 21.23
10-03-11 109.79 111.98 109.44 3,558,000 111.66 21.50
Date Open High Low Vol Cls adjCls
10-03-10 109.84 110.39 108.18 4,408,000 110.00 21.18
10-03-09 109.90 110.25 108.97 4,824,500 109.71 21.13
10-03-08 109.30 110.40 108.30 2,684,500 110.22 21.22
10-03-05 109.46 109.78 108.35 4,078,500 109.44 21.07
10-03-04 107.29 109.44 107.19 4,111,500 108.95 20.98
10-03-03 108.38 109.18 107.13 4,201,500 107.34 20.67
10-03-02 108.37 109.67 107.60 5,128,000 108.19 20.83
10-03-01 107.23 108.45 106.28 3,943,000 108.09 20.81
10-02-26 105.40 107.47 104.63 4,721,000 107.29 20.66
Date Open High Low Vol Cls adjCls
10-02-25 102.54 105.45 101.85 4,361,000 105.09 20.24
10-02-24 102.61 104.51 102.51 4,109,500 104.20 20.06
10-02-23 102.16 103.73 101.85 4,339,000 102.18 19.68
10-02-22 103.81 104.22 102.59 3,766,500 102.76 19.79
10-02-19 101.69 104.10 101.63 5,828,000 103.50 19.93
10-02-18 102.76 103.43 101.64 3,133,500 102.36 19.71
10-02-17 104.38 104.75 101.60 5,536,500 102.81 19.80
10-02-16 101.29 104.33 101.11 6,140,000 104.16 20.06
10-02-12 98.67 100.80 98.30 4,822,500 100.51 19.35
Date Open High Low Vol Cls adjCls
10-02-11 96.89 100.37 96.70 6,733,000 99.49 19.16
10-02-10 96.57 97.94 94.45 11,035,500 95.68 18.42
10-02-09 98.25 99.78 97.17 6,248,500 98.87 19.04
10-02-08 99.49 100.66 97.04 8,118,000 97.04 18.69
10-02-05 95.65 98.54 94.46 6,857,500 98.47 18.96
10-02-04 99.10 99.10 94.01 9,605,500 95.57 18.40
10-02-03 99.62 101.67 99.37 4,853,000 99.81 19.22
10-02-02 98.19 100.48 97.53 5,744,000 99.04 19.07
10-02-01 96.34 98.24 94.90 5,944,500 97.93 18.86
Date Open High Low Vol Cls adjCls
10-01-29 96.31 99.00 94.68 7,461,500 95.48 18.39
10-01-28 97.70 97.74 94.50 6,062,000 95.34 18.36
10-01-27 96.61 97.35 93.50 11,118,500 97.06 18.69
10-01-26 100.44 100.44 95.20 11,907,500 95.31 18.35
10-01-25 103.65 104.47 100.90 5,574,500 100.92 19.43
10-01-22 103.27 104.60 99.81 10,386,500 100.16 19.29
10-01-21 107.76 108.19 101.51 11,066,000 103.56 19.94
10-01-20 108.34 108.75 106.36 4,676,000 107.64 20.73
10-01-19 106.88 109.64 106.40 4,762,500 109.08 21.00
Date Open High Low Vol Cls adjCls
10-01-15 109.41 110.03 107.00 4,206,500 107.03 20.61
10-01-14 107.55 110.69 106.98 4,959,500 109.61 21.11
10-01-13 106.13 108.24 105.44 5,804,000 107.62 20.72
10-01-12 107.87 108.97 104.78 7,038,500 105.73 20.36
10-01-11 108.81 109.81 107.67 3,100,000 108.50 20.89
10-01-08 107.71 110.60 106.78 6,318,000 108.48 20.89
10-01-07 104.77 108.56 104.55 6,298,500 108.14 20.82
10-01-06 107.20 108.55 104.63 9,618,000 105.27 20.27
10-01-05 112.00 112.01 107.75 7,804,000 108.62 20.92
Date Open High Low Vol Cls adjCls
10-01-04 113.09 113.50 111.90 3,637,000 112.87 21.73
09-12-31 113.24 113.75 112.16 2,215,500 112.30 21.62
09-12-30 112.29 114.93 111.60 3,831,500 113.33 21.82
09-12-29 112.53 114.00 111.90 3,251,500 112.60 21.68
09-12-28 110.22 113.58 109.70 5,088,000 112.52 21.67
09-12-24 108.88 109.72 108.56 494,000 109.69 21.12
09-12-23 110.43 110.43 108.61 2,514,000 108.89 20.97
09-12-22 108.32 110.55 108.03 2,835,000 110.29 21.24
09-12-21 106.42 108.76 106.42 3,005,000 108.10 20.82
Date Open High Low Vol Cls adjCls
09-12-18 107.00 107.66 104.29 5,459,500 106.67 20.54
09-12-17 106.35 107.28 106.05 3,750,500 106.56 20.52
09-12-16 107.20 107.50 105.88 2,646,500 106.92 20.59
09-12-15 108.93 109.21 106.41 4,622,500 106.72 20.55
09-12-14 110.07 110.34 108.33 4,132,500 109.76 21.13
09-12-11 107.20 109.97 106.50 5,666,000 109.49 21.08
09-12-10 103.92 108.00 103.92 4,689,500 106.00 20.41
09-12-09 105.04 105.95 103.90 3,660,000 105.35 20.29
09-12-08 103.68 105.11 103.17 3,745,000 105.04 20.23
Date Open High Low Vol Cls adjCls
09-12-07 104.81 104.81 102.25 5,057,000 104.03 20.03
09-12-04 106.62 107.24 102.83 4,340,000 105.10 20.24
09-12-03 107.01 107.43 104.80 3,808,500 105.09 20.24
09-12-02 107.59 109.76 106.30 4,251,500 106.62 20.53
09-12-01 107.75 108.48 106.50 2,742,000 107.81 20.76
09-11-30 105.07 106.96 104.48 3,592,500 106.79 20.56
09-11-27 105.24 106.72 104.22 2,375,000 104.82 20.18
09-11-25 107.36 108.47 107.03 2,095,500 107.92 20.78
09-11-24 108.63 108.64 106.23 2,363,500 107.47 20.69
Date Open High Low Vol Cls adjCls
09-11-23 107.99 110.51 107.59 3,652,500 108.60 20.91
09-11-20 106.10 107.31 105.09 3,022,000 106.77 20.56
09-11-19 108.60 108.94 105.50 4,729,500 106.76 20.56
09-11-18 109.51 109.75 108.50 2,534,000 109.40 21.07
09-11-17 110.56 111.02 108.86 2,736,000 109.27 21.04
09-11-16 108.99 111.35 108.58 4,371,000 110.03 21.19
09-11-13 107.51 108.99 106.75 2,722,500 108.53 20.90
09-11-12 107.55 109.50 107.34 3,672,500 107.83 20.76
09-11-11 108.07 109.94 107.30 4,563,500 108.13 20.82
Date Open High Low Vol Cls adjCls
09-11-10 107.16 107.92 106.14 4,162,500 107.45 20.69
09-11-09 107.49 108.90 106.36 4,289,500 107.92 20.78
09-11-06 103.76 106.29 102.76 5,432,000 106.01 20.41
09-11-05 100.88 104.71 100.88 5,082,000 104.53 20.13
09-11-04 102.59 103.31 99.58 3,585,500 99.88 19.23
09-11-03 102.03 103.80 96.50 10,404,000 101.31 19.51
09-11-02 101.51 104.51 100.22 5,024,000 102.83 19.80
09-10-30 104.90 106.80 99.98 6,014,000 100.19 19.29
09-10-29 101.88 105.85 97.80 9,622,000 105.43 20.30
Date Open High Low Vol Cls adjCls
09-10-28 102.73 104.22 100.52 5,252,500 100.61 19.37
09-10-27 103.65 104.41 102.48 3,627,500 102.78 19.79
09-10-26 104.75 107.45 102.93 3,447,000 103.25 19.88
09-10-23 106.96 106.96 104.10 4,429,000 104.54 20.13
09-10-22 106.16 107.97 105.50 3,781,000 106.56 20.52
09-10-21 105.52 109.59 105.25 6,511,000 106.43 20.49
09-10-20 105.47 107.92 104.93 6,439,000 105.95 20.40
09-10-19 106.01 107.27 104.23 11,182,000 106.03 20.42
09-10-16 99.02 106.25 99.00 18,149,500 105.84 20.38
Date Open High Low Vol Cls adjCls
09-10-15 96.40 98.50 96.12 3,656,000 98.25 18.92
09-10-14 96.99 98.50 96.10 8,514,000 97.29 18.73
09-10-13 94.90 96.30 94.41 3,763,500 95.75 18.44
09-10-12 96.38 96.96 94.61 3,874,500 95.60 18.41
09-10-09 93.46 96.35 93.00 6,257,500 95.96 18.48
09-10-08 94.91 94.91 93.17 7,416,500 93.37 17.98
09-10-07 95.28 95.54 93.03 5,786,000 94.09 18.12
09-10-06 95.96 96.44 94.31 5,129,000 95.49 18.39
09-10-05 93.24 95.05 91.80 6,924,000 94.99 18.29
Date Open High Low Vol Cls adjCls
09-10-02 93.00 94.28 91.00 9,238,000 91.32 17.58
09-10-01 96.42 97.45 92.01 9,814,000 93.84 18.07
09-09-30 95.60 99.00 94.82 11,266,500 97.19 18.71
09-09-29 95.44 96.50 94.75 4,672,500 95.04 18.30
09-09-28 91.49 95.28 91.32 5,886,000 94.99 18.29
09-09-25 92.31 92.90 90.31 5,547,000 91.05 17.53
09-09-24 97.53 97.53 92.24 8,187,000 93.03 17.91
09-09-23 98.75 100.73 97.41 7,224,000 97.42 18.76
09-09-22 98.11 99.39 95.50 6,347,500 98.85 19.03
Date Open High Low Vol Cls adjCls
09-09-21 96.45 97.86 90.50 4,635,500 96.89 18.66
09-09-18 96.97 99.10 95.41 8,970,000 97.63 18.80
09-09-17 94.98 97.98 94.46 8,906,500 96.37 18.56
09-09-16 90.57 95.26 90.35 10,793,000 95.04 18.30
09-09-15 90.58 91.35 88.24 6,948,500 90.42 17.41
09-09-14 87.43 90.22 86.66 5,229,500 90.22 17.37
09-09-11 89.36 89.60 87.40 4,989,500 88.19 16.98
09-09-10 88.71 89.41 86.50 7,721,500 89.36 17.21
09-09-09 90.71 90.97 88.39 6,998,500 88.87 17.11
Date Open High Low Vol Cls adjCls
09-09-08 90.92 90.92 89.20 5,054,500 89.80 17.29
09-09-04 89.90 90.62 87.20 7,437,500 89.56 17.25
09-09-03 91.50 91.79 88.49 5,970,500 89.94 17.32
09-09-02 90.74 92.98 90.41 4,991,500 90.59 17.44
09-09-01 93.70 95.30 91.27 6,502,500 91.36 17.59
09-08-31 91.99 94.09 90.78 5,775,000 93.80 18.06
09-08-28 92.09 93.67 91.36 6,828,000 93.41 17.99
09-08-27 92.89 93.49 91.01 7,236,000 91.30 17.58
09-08-26 93.01 93.09 91.40 7,241,000 92.98 17.90
Date Open High Low Vol Cls adjCls
09-08-25 94.84 96.29 92.23 8,374,000 93.37 17.98
09-08-24 96.74 98.58 94.11 9,882,500 94.28 18.15
09-08-21 96.00 96.22 93.94 9,447,000 95.94 18.47
09-08-20 90.00 95.06 89.84 9,674,000 95.00 18.29
09-08-19 87.16 90.53 86.90 8,585,500 89.85 17.30
09-08-18 87.55 89.45 86.38 7,149,000 89.12 17.16
09-08-17 88.04 89.28 85.08 7,067,000 87.04 16.76
09-08-14 90.61 91.46 89.38 4,128,000 90.49 17.42
09-08-13 92.00 92.27 89.60 5,375,000 91.07 17.54
Date Open High Low Vol Cls adjCls
09-08-12 90.95 92.37 90.11 5,995,500 91.15 17.55
09-08-11 94.00 94.62 90.06 9,101,500 90.30 17.39
09-08-10 93.07 94.50 92.21 6,507,000 93.68 18.04
09-08-07 93.57 95.53 90.82 8,507,500 93.60 18.02
09-08-06 94.47 94.56 90.31 7,877,000 92.14 17.74
09-08-05 93.81 94.50 92.52 7,649,000 93.54 18.01
09-08-04 94.51 98.20 90.36 17,270,000 91.54 17.63
09-08-03 95.36 96.74 93.00 12,552,000 96.07 18.50
09-07-31 95.52 96.36 93.00 9,115,000 94.06 18.11
Date Open High Low Vol Cls adjCls
09-07-30 94.05 97.81 93.78 9,854,500 95.94 18.47
09-07-29 90.12 94.00 90.00 8,890,000 93.00 17.91
09-07-28 90.42 92.00 88.16 11,807,000 91.08 17.54
09-07-27 92.54 94.78 91.58 8,119,000 93.50 18.00
09-07-24 92.55 93.20 90.77 5,783,000 93.12 17.93
09-07-23 90.05 94.37 88.11 10,638,000 93.63 18.03
09-07-22 90.00 91.88 88.86 6,412,500 89.71 17.27
09-07-21 93.40 94.00 89.82 6,931,000 90.74 17.47
09-07-20 91.40 94.22 89.55 9,020,000 92.64 17.84
Date Open High Low Vol Cls adjCls
09-07-17 89.94 91.80 88.50 8,057,500 91.00 17.52
09-07-16 90.80 92.34 88.27 12,575,000 90.03 17.34
09-07-15 87.67 93.61 86.80 23,605,000 91.30 17.58
09-07-14 89.20 89.20 83.74 12,155,500 85.27 16.42
09-07-13 86.35 89.40 83.30 15,243,500 89.02 17.14
09-07-10 86.07 87.03 83.00 15,261,000 84.70 16.31
09-07-09 88.37 89.83 85.56 28,042,500 85.83 16.53
09-07-08 94.67 95.00 83.72 54,318,500 85.20 16.41
09-07-07 109.63 110.56 96.74 21,396,000 98.03 18.88
Date Open High Low Vol Cls adjCls
09-07-06 108.52 111.64 107.90 7,022,000 110.08 21.20
09-07-02 110.05 112.74 109.14 7,724,500 109.14 21.02
09-07-01 114.67 115.26 111.51 6,248,000 111.72 21.51
09-06-30 117.20 118.25 113.97 6,355,000 114.24 22.00
09-06-29 115.34 118.37 114.24 5,704,500 118.36 22.79
09-06-26 113.41 117.53 112.97 7,961,500 116.02 22.34
09-06-25 112.49 114.44 110.24 6,532,000 113.77 21.91
09-06-24 109.00 113.49 108.09 7,898,500 112.53 21.67
09-06-23 106.34 107.46 103.98 7,712,000 107.17 20.64
Date Open High Low Vol Cls adjCls
09-06-22 113.07 113.76 106.03 9,425,000 106.03 20.42
09-06-19 114.50 115.98 111.83 7,624,000 115.27 22.20
09-06-18 108.81 113.50 108.25 7,288,500 112.91 21.74
09-06-17 111.68 113.54 108.84 9,256,500 108.99 20.99
09-06-16 113.97 114.49 110.20 7,408,000 111.59 21.49
09-06-15 114.80 114.99 111.08 5,827,500 113.08 21.77
09-06-12 114.32 116.38 112.90 5,458,000 116.10 22.36
09-06-11 115.10 118.24 113.21 7,093,500 116.61 22.45
09-06-10 120.25 120.34 112.56 10,701,000 114.74 22.09
Date Open High Low Vol Cls adjCls
09-06-09 119.76 121.65 117.23 11,164,000 117.84 22.69
09-06-08 113.97 119.39 111.50 9,625,000 118.11 22.74
09-06-05 121.93 121.93 113.76 12,831,500 114.86 22.12
09-06-04 113.95 120.00 112.25 12,216,500 119.74 23.06
09-06-03 114.45 114.74 111.63 7,946,500 112.50 21.66
09-06-02 110.55 116.58 109.52 13,389,000 115.15 22.17
09-06-01 108.00 112.14 107.67 9,842,000 110.03 21.19
09-05-29 108.02 108.38 104.90 8,171,000 107.79 20.76
09-05-28 102.95 108.11 102.90 9,470,500 107.70 20.74
Date Open High Low Vol Cls adjCls
09-05-27 102.92 105.97 101.37 10,868,000 102.48 19.73
09-05-26 99.82 102.69 98.17 11,102,000 102.08 19.66
09-05-22 102.25 102.25 98.66 8,835,500 99.50 19.16
09-05-21 98.37 100.90 96.10 11,219,000 98.66 19.00
09-05-20 104.51 106.01 97.75 16,511,000 98.31 18.93
09-05-19 102.49 108.69 100.31 17,313,500 104.08 20.04
09-05-18 97.80 103.99 97.14 11,591,000 103.61 19.95
09-05-15 99.45 100.00 96.58 11,348,500 96.92 18.66
09-05-14 98.35 103.32 98.21 22,728,000 100.76 19.40
Date Open High Low Vol Cls adjCls
09-05-13 94.57 101.50 93.22 26,784,000 96.59 18.60
09-05-12 93.37 97.97 91.68 14,219,000 96.50 18.58
09-05-11 95.00 96.27 92.00 8,181,000 92.28 17.77
09-05-08 96.73 98.39 95.50 10,481,000 97.28 18.73
09-05-07 98.00 98.50 94.40 12,228,500 95.16 18.32
09-05-06 101.05 101.64 94.76 18,224,500 97.78 18.83
09-05-05 89.32 104.60 89.32 27,748,500 102.00 19.64
09-05-04 87.49 90.55 87.02 14,629,500 90.43 17.41
09-05-01 87.18 88.92 84.56 6,900,500 85.15 16.40
Date Open High Low Vol Cls adjCls
09-04-30 88.37 90.23 86.91 7,540,000 87.60 16.87
09-04-29 84.90 87.75 84.14 8,402,500 87.11 16.77
09-04-28 85.51 88.00 83.80 9,866,000 83.80 16.14
09-04-27 84.30 89.27 83.20 11,508,500 87.70 16.89
09-04-24 84.05 85.32 82.30 9,196,500 84.39 16.25
09-04-23 84.52 84.99 81.26 14,518,500 84.67 16.30
09-04-22 87.05 89.78 81.85 13,586,000 82.71 15.93
09-04-21 83.99 89.00 83.16 10,096,000 88.74 17.09
09-04-20 84.95 88.00 82.58 12,900,500 84.17 16.21
Date Open High Low Vol Cls adjCls
09-04-17 84.76 87.74 83.01 9,942,500 86.59 16.67
09-04-16 87.71 87.72 82.60 11,542,000 85.17 16.40
09-04-15 86.04 87.31 84.30 10,408,500 86.80 16.71
09-04-14 90.00 90.28 85.64 10,895,000 85.82 16.53
09-04-13 88.74 91.43 86.88 8,718,500 91.17 17.56
09-04-09 87.51 89.12 86.01 12,283,000 89.12 17.16
09-04-08 85.37 87.67 83.09 12,478,000 87.23 16.80
09-04-07 81.59 88.59 81.30 18,270,000 84.47 16.27
09-04-06 82.95 83.56 81.52 11,798,000 82.42 15.87
Date Open High Low Vol Cls adjCls
09-04-03 80.29 85.27 79.76 19,024,000 85.27 16.42
09-04-02 75.12 79.97 75.12 14,355,000 78.20 15.06
09-04-01 73.00 75.22 72.06 10,690,000 73.65 14.18
09-03-31 74.33 75.41 72.78 10,030,000 74.47 14.34
09-03-30 75.41 76.11 72.88 11,057,500 73.07 14.07
09-03-27 79.26 80.73 78.20 6,839,500 78.61 15.14
09-03-26 77.38 81.45 76.04 11,798,000 80.90 15.58
09-03-25 75.83 79.19 72.37 12,261,500 76.34 14.70
09-03-24 76.81 79.57 76.01 11,129,000 76.62 14.75
Date Open High Low Vol Cls adjCls
09-03-23 74.52 79.55 74.06 11,715,000 79.55 15.32
09-03-20 74.54 75.36 71.63 9,088,000 71.65 13.80
09-03-19 79.16 79.50 73.65 15,626,500 73.95 14.24
09-03-18 71.02 78.38 70.23 19,800,500 77.76 14.97
09-03-17 68.75 72.21 67.22 10,456,000 72.20 13.90
09-03-16 69.61 71.51 68.28 13,521,000 68.70 13.23
09-03-13 66.74 68.90 65.01 12,845,500 68.43 13.18
09-03-12 62.38 67.23 61.20 11,076,000 66.74 12.85
09-03-11 61.31 64.02 59.06 10,643,500 62.69 12.07
Date Open High Low Vol Cls adjCls
09-03-10 63.13 63.13 59.54 15,455,500 60.52 11.65
09-03-09 60.32 63.88 60.05 11,336,500 61.08 11.76
09-03-06 58.87 60.45 56.30 11,904,500 60.39 11.63
09-03-05 58.52 60.22 56.54 12,178,500 58.01 11.17
09-03-04 56.26 58.58 55.30 9,574,000 57.37 11.05
09-03-03 53.96 56.40 53.27 8,697,000 54.61 10.52
09-03-02 55.99 57.16 52.74 9,288,500 52.81 10.17
09-02-27 57.77 60.00 56.52 8,365,000 56.77 10.93
09-02-26 60.20 61.77 58.00 10,021,500 59.00 11.36
Date Open High Low Vol Cls adjCls
09-02-25 56.28 61.19 55.26 11,668,500 58.81 11.32
09-02-24 54.41 57.00 52.59 9,590,500 56.66 10.91
09-02-23 59.31 59.31 53.78 8,469,000 53.78 10.36
09-02-20 55.22 58.83 54.25 12,311,000 58.04 11.18
09-02-19 59.16 59.88 56.17 10,651,500 56.48 10.88
09-02-18 59.40 60.08 56.43 7,872,000 58.14 11.20
09-02-17 60.36 60.52 58.04 10,785,500 58.33 11.23
09-02-13 61.16 64.59 61.05 9,647,500 63.12 12.15
09-02-12 60.93 62.38 59.00 10,831,000 61.98 11.93
Date Open High Low Vol Cls adjCls
09-02-11 62.60 63.70 60.54 13,045,000 62.86 12.10
09-02-10 59.61 67.01 59.54 20,452,500 61.44 11.83
09-02-09 62.91 64.47 61.03 14,696,000 62.26 11.99
09-02-06 61.86 65.78 61.13 11,964,500 63.47 12.22
09-02-05 58.15 62.65 57.92 9,065,500 61.42 11.83
09-02-04 59.49 61.08 58.31 8,135,500 59.18 11.40
09-02-03 55.57 59.98 55.54 13,012,500 58.91 11.34
09-02-02 55.57 55.83 53.34 11,137,000 54.95 10.58
09-01-30 59.05 59.83 56.11 11,841,500 56.93 10.96
Date Open High Low Vol Cls adjCls
09-01-29 60.06 60.65 57.17 12,938,000 57.96 11.16
09-01-28 60.70 62.45 59.06 14,078,500 61.82 11.90
09-01-27 56.50 58.85 55.25 10,503,500 58.16 11.20
09-01-26 57.30 58.97 54.22 9,071,000 55.78 10.74
09-01-23 52.00 56.99 50.10 14,073,500 56.63 10.90
09-01-22 53.70 55.46 51.30 11,396,500 53.13 10.23
09-01-21 52.01 55.68 51.06 17,094,000 55.44 10.68
09-01-20 57.63 57.63 50.92 18,818,000 50.92 9.80
09-01-16 59.25 60.97 56.69 15,870,500 57.66 11.10
Date Open High Low Vol Cls adjCls
09-01-15 59.14 60.31 54.80 18,640,000 57.41 11.05
09-01-14 59.82 60.98 56.80 15,478,000 58.99 11.36
09-01-13 60.50 62.97 59.13 8,553,500 61.83 11.91
09-01-12 63.51 63.89 60.52 9,842,500 61.25 11.79
09-01-09 64.75 65.02 62.91 10,757,000 63.88 12.30
09-01-08 63.23 65.74 62.52 12,389,000 64.80 12.48
09-01-07 61.22 65.90 59.54 21,984,500 64.08 12.34
09-01-06 70.95 71.02 61.05 48,907,500 62.59 12.05
09-01-05 80.42 81.00 72.66 18,936,500 73.00 14.06
Date Open High Low Vol Cls adjCls
09-01-02 82.21 85.00 79.59 6,737,500 84.57 16.28
08-12-31 79.77 83.60 79.57 5,982,000 82.44 15.87
08-12-30 76.89 80.14 75.32 6,559,000 80.10 15.42
08-12-29 76.95 78.78 75.00 6,236,000 76.37 14.71
08-12-26 76.93 77.64 74.20 8,285,500 76.62 14.75
08-12-24 77.25 77.95 75.18 3,684,500 76.38 14.71
08-12-23 79.39 81.91 77.89 7,705,000 77.89 15.00
08-12-22 81.42 81.42 76.31 10,099,000 79.00 15.21
08-12-19 82.45 84.00 78.45 10,199,500 80.20 15.44
Date Open High Low Vol Cls adjCls
08-12-18 82.00 85.00 81.18 11,060,500 81.56 15.70
08-12-17 78.15 82.80 77.75 8,929,500 81.88 15.77
08-12-16 72.01 80.71 71.75 11,731,500 80.17 15.44
08-12-15 77.07 77.56 69.86 8,136,500 71.16 13.70
08-12-12 69.82 77.50 69.00 7,357,000 76.79 14.79
08-12-11 76.00 81.15 73.41 7,553,500 73.67 14.19
08-12-10 78.72 78.95 73.25 8,218,000 77.47 14.92
08-12-09 78.73 83.09 75.05 11,460,000 76.99 14.82
08-12-08 75.28 82.01 75.28 12,087,000 81.35 15.66
Date Open High Low Vol Cls adjCls
08-12-05 65.77 71.87 64.28 8,973,000 71.62 13.79
08-12-04 63.91 71.97 63.48 12,334,500 66.49 12.80
08-12-03 58.67 66.81 58.04 8,917,000 66.81 12.86
08-12-02 61.80 63.96 56.01 13,803,000 62.82 12.10
08-12-01 70.98 70.98 59.27 12,327,000 60.67 11.68
08-11-28 73.34 75.38 71.21 3,164,000 73.60 14.17
08-11-26 65.26 75.00 65.26 7,462,000 74.42 14.33
08-11-25 68.06 70.42 65.20 10,618,000 68.70 13.23
08-11-24 62.07 66.50 58.12 14,673,500 66.17 12.74
Date Open High Low Vol Cls adjCls
08-11-21 52.36 58.75 49.76 15,077,500 58.50 11.26
08-11-20 56.81 57.97 49.69 22,605,000 50.69 9.76
08-11-19 63.54 64.45 58.19 9,990,500 58.29 11.22
08-11-18 65.72 66.80 61.29 8,851,500 64.73 12.46
08-11-17 70.14 70.87 65.10 7,962,500 65.15 12.54
08-11-14 73.25 76.51 70.20 10,660,500 70.86 13.64
08-11-13 68.70 75.45 65.51 13,372,500 74.73 14.39
08-11-12 72.35 73.34 67.36 7,785,500 67.51 13.00
08-11-11 72.25 75.88 69.10 9,153,500 73.38 14.13
Date Open High Low Vol Cls adjCls
08-11-10 81.39 82.65 72.08 8,252,000 73.02 14.06
08-11-07 76.87 80.22 74.50 8,882,500 80.21 15.44
08-11-06 80.93 82.46 75.43 12,325,500 75.59 14.56
08-11-05 90.24 90.86 81.90 10,485,000 81.90 15.77
08-11-04 88.50 92.98 85.09 14,341,000 92.54 17.82
08-11-03 84.56 86.37 81.20 6,419,500 84.14 16.20
08-10-31 83.00 88.80 82.01 17,243,500 85.56 16.47
08-10-30 69.52 87.00 69.50 32,681,000 87.00 16.75
08-10-29 63.36 68.49 61.01 9,414,500 61.79 11.90
Date Open High Low Vol Cls adjCls
08-10-28 58.00 64.30 53.28 10,395,000 64.30 12.38
08-10-27 57.51 61.55 54.28 9,324,500 54.28 10.45
08-10-24 55.00 62.39 53.02 12,703,500 59.55 11.47
08-10-23 69.26 71.24 61.75 10,706,500 64.45 12.41
08-10-22 75.01 75.36 66.61 8,148,500 68.63 13.21
08-10-21 79.27 83.86 76.95 9,922,000 77.27 14.88
08-10-20 87.41 87.50 78.59 10,557,500 80.69 15.54
08-10-17 76.34 86.49 75.93 14,445,500 84.10 16.19
08-10-16 75.00 78.18 70.20 9,167,500 77.84 14.99
Date Open High Low Vol Cls adjCls
08-10-15 82.14 87.50 71.12 8,859,500 71.16 13.70
08-10-14 88.99 88.99 81.49 13,809,500 84.40 16.25
08-10-13 80.25 86.12 75.52 9,325,000 86.12 16.58
08-10-10 64.06 79.34 61.60 18,598,500 74.00 14.25
08-10-09 87.53 87.53 67.00 14,790,500 68.75 13.24
08-10-08 80.00 88.02 74.48 9,793,500 82.67 15.92
08-10-07 83.50 89.50 80.10 12,601,000 84.54 16.28
08-10-06 75.90 84.78 72.02 9,158,000 81.59 15.71
08-10-03 81.59 85.67 75.00 8,716,500 78.21 15.06
Date Open High Low Vol Cls adjCls
08-10-02 82.42 84.80 79.78 5,416,500 79.78 15.36
08-10-01 79.97 85.00 77.49 7,729,500 84.93 16.35
08-09-30 67.77 81.50 66.75 8,756,000 80.68 15.54
08-09-29 77.99 77.99 61.00 7,363,000 64.88 12.49
08-09-26 73.76 78.96 72.25 4,111,500 78.85 15.18
08-09-25 75.69 80.47 75.64 3,893,500 79.90 15.39
08-09-24 79.00 79.02 75.00 3,688,500 75.10 14.46
08-09-23 77.66 80.50 73.82 5,858,000 77.50 14.92
08-09-22 87.75 88.00 75.77 6,555,500 75.77 14.59
Date Open High Low Vol Cls adjCls
08-09-19 85.91 86.61 77.09 17,292,000 86.61 16.68
08-09-18 68.00 75.88 61.37 21,569,000 75.26 14.49
08-09-17 73.69 73.69 66.62 19,613,000 66.67 12.84
08-09-16 73.15 76.00 68.08 23,589,500 75.97 14.63
08-09-15 84.93 87.77 77.39 16,108,000 77.65 14.95
08-09-12 90.00 90.90 84.58 14,677,500 90.90 17.50
08-09-11 88.01 92.72 85.70 12,271,500 92.42 17.80
08-09-10 89.22 92.25 87.11 12,637,000 90.63 17.45
08-09-09 98.89 99.34 88.36 17,768,500 88.36 17.01
Date Open High Low Vol Cls adjCls
08-09-08 100.47 102.48 94.50 14,869,000 99.57 19.17
08-09-05 90.29 97.83 89.92 13,510,000 97.77 18.83
08-09-04 92.00 94.95 90.29 14,616,000 90.50 17.43
08-09-03 92.34 93.65 89.23 16,339,500 92.79 17.87
08-09-02 89.27 93.65 89.27 19,469,500 91.97 17.71
08-08-29 88.94 89.83 88.01 4,473,000 88.03 16.95
08-08-28 88.92 90.59 88.04 6,511,500 90.59 17.44
08-08-27 84.85 88.14 84.00 5,847,500 88.00 16.94
08-08-26 84.99 85.39 83.22 4,540,500 84.74 16.32
Date Open High Low Vol Cls adjCls
08-08-25 87.92 88.76 84.76 6,376,500 84.95 16.36
08-08-22 85.35 88.37 85.00 9,062,000 88.10 16.96
08-08-21 84.61 85.82 83.00 7,337,500 84.15 16.20
08-08-20 82.69 85.75 82.51 9,725,000 85.57 16.48
08-08-19 82.83 83.95 81.38 10,083,500 83.00 15.98
08-08-18 86.90 86.99 82.26 12,478,500 82.54 15.89
08-08-15 87.84 88.95 85.58 11,662,500 86.95 16.74
08-08-14 81.87 88.27 81.87 9,167,500 87.21 16.79
08-08-13 82.31 84.45 80.76 11,780,000 82.74 15.93
Date Open High Low Vol Cls adjCls
08-08-12 84.50 86.70 82.45 8,372,000 83.19 16.02
08-08-11 87.25 87.55 84.56 7,138,500 86.78 16.71
08-08-08 83.65 87.91 82.46 9,739,000 87.70 16.89
08-08-07 83.50 87.82 83.50 13,304,500 84.50 16.27
08-08-06 89.11 89.30 84.00 12,560,000 84.60 16.29
08-08-05 87.11 89.43 85.15 14,612,500 89.12 17.16
08-08-04 98.49 98.49 83.80 17,727,500 85.44 16.45
08-08-01 101.07 101.07 91.60 11,823,500 96.20 18.52
08-07-31 101.93 103.52 99.00 7,896,000 99.80 19.22
Date Open High Low Vol Cls adjCls
08-07-30 104.50 104.99 100.23 10,259,500 104.19 20.06
08-07-29 99.68 104.30 97.75 7,401,500 104.30 20.08
08-07-28 103.48 104.87 98.31 14,630,500 99.00 19.06
08-07-25 91.92 104.00 90.89 19,041,500 102.90 19.81
08-07-24 94.60 97.39 90.74 11,951,500 91.02 17.53
08-07-23 96.40 97.20 92.01 15,145,500 95.00 18.29
08-07-22 89.00 97.55 87.16 12,291,500 97.21 18.72
08-07-21 88.99 91.70 87.58 7,167,500 89.50 17.23
08-07-18 89.29 90.41 86.73 8,690,000 89.45 17.22
Date Open High Low Vol Cls adjCls
08-07-17 95.70 95.70 87.50 13,879,500 90.41 17.41
08-07-16 86.41 93.74 85.20 13,877,500 93.74 18.05
08-07-15 84.97 90.15 82.23 17,041,500 86.40 16.64
08-07-14 90.15 91.19 85.11 13,475,000 85.11 16.39
08-07-11 82.50 90.61 80.20 20,316,000 88.40 17.02
08-07-10 95.50 95.50 80.91 42,430,500 85.30 16.42
08-07-09 106.25 106.60 95.12 14,630,500 95.39 18.37
08-07-08 103.80 106.67 100.45 12,769,500 106.25 20.46
08-07-07 105.52 109.29 101.57 8,253,500 103.71 19.97
Date Open High Low Vol Cls adjCls
08-07-03 108.44 109.58 103.20 6,153,500 106.00 20.41
08-07-02 116.00 116.39 108.00 9,531,500 108.10 20.82
08-07-01 113.05 116.38 111.21 9,990,000 115.25 22.19
08-06-30 119.01 119.61 113.99 8,957,000 114.00 21.95
08-06-27 121.21 124.00 116.72 9,257,500 118.80 22.88
08-06-26 126.52 126.95 122.01 6,637,000 122.01 23.49
08-06-25 128.36 130.98 127.51 8,850,000 129.22 24.88
08-06-24 127.55 129.18 121.68 7,694,500 128.38 24.72
08-06-23 130.07 131.64 127.02 5,674,500 128.62 24.77
Date Open High Low Vol Cls adjCls
08-06-20 132.25 133.99 129.12 8,992,000 129.68 24.97
08-06-19 125.73 132.70 125.08 12,163,000 132.65 25.54
08-06-18 122.95 126.09 121.60 6,912,000 124.33 23.94
08-06-17 124.21 126.66 121.55 8,743,000 123.11 23.71
08-06-16 121.93 124.90 120.83 7,283,000 122.80 23.65
08-06-13 117.52 123.16 116.53 8,974,000 123.00 23.68
08-06-12 118.26 121.60 114.29 14,427,500 116.17 22.37
08-06-11 126.04 126.04 116.28 18,991,500 117.12 22.55
08-06-10 124.29 128.99 124.29 6,807,500 125.32 24.13
Date Open High Low Vol Cls adjCls
08-06-09 129.50 129.77 122.93 9,320,500 127.05 24.46
08-06-06 134.36 135.26 128.11 8,290,500 128.11 24.67
08-06-05 130.41 136.63 129.40 9,658,500 136.63 26.31
08-06-04 130.46 133.28 128.53 8,877,000 129.07 24.85
08-06-03 134.08 135.50 128.72 11,198,500 132.13 25.44
08-06-02 135.22 137.66 133.04 9,554,000 134.15 25.83
08-05-30 141.10 142.50 136.98 6,490,000 138.20 26.61
08-05-29 138.34 142.46 137.35 6,249,000 141.40 27.23
08-05-28 140.58 143.45 137.00 6,566,500 139.20 26.80
Date Open High Low Vol Cls adjCls
08-05-27 142.34 142.56 135.58 7,331,500 140.10 26.98
08-05-23 143.67 143.75 138.95 5,896,500 142.71 27.48
08-05-22 142.54 144.80 141.78 4,996,500 143.21 27.58
08-05-21 151.01 152.33 143.01 7,350,000 143.31 27.59
08-05-20 152.19 153.28 149.28 6,173,000 150.60 29.00
08-05-19 155.00 160.18 152.00 6,076,000 152.78 29.42
08-05-16 159.58 160.39 153.26 8,131,000 154.51 29.75
08-05-15 160.81 163.35 158.00 5,689,000 159.00 30.62
08-05-14 161.25 162.23 160.07 3,974,500 161.29 31.06
Date Open High Low Vol Cls adjCls
08-05-13 159.97 161.88 157.57 4,566,000 160.70 30.94
08-05-12 156.98 158.96 155.27 4,712,500 158.57 30.53
08-05-09 159.37 159.90 155.59 5,176,500 156.56 30.15
08-05-08 160.92 163.39 157.67 5,463,000 159.72 30.75
08-05-07 165.15 167.28 159.35 5,908,500 159.74 30.76
08-05-06 162.29 165.34 160.19 6,423,500 165.15 31.80
08-05-05 161.08 164.00 159.01 5,760,000 162.56 31.30
08-05-02 164.26 166.13 157.25 12,450,000 161.12 31.02
08-05-01 155.50 160.00 153.28 8,593,500 160.00 30.81
Date Open High Low Vol Cls adjCls
08-04-30 152.02 156.99 151.00 6,207,500 155.15 29.87
08-04-29 155.04 155.35 151.00 6,017,000 151.75 29.22
08-04-28 160.92 160.92 153.70 7,923,500 154.53 29.76
08-04-25 158.88 161.75 156.13 7,599,000 160.54 30.91
08-04-24 151.99 159.19 151.47 6,968,500 158.02 30.43
08-04-23 151.01 153.99 149.48 5,386,000 151.47 29.17
08-04-22 156.60 159.06 148.49 13,014,000 150.29 28.94
08-04-21 157.18 160.92 156.05 6,740,500 159.55 30.72
08-04-18 158.49 160.75 156.24 8,342,500 156.67 30.17
Date Open High Low Vol Cls adjCls
08-04-17 151.38 158.50 151.18 14,578,500 157.20 30.27
08-04-16 149.90 152.17 148.52 6,141,500 152.17 29.30
08-04-15 149.18 150.21 146.10 4,696,000 148.22 28.54
08-04-14 147.88 149.37 146.20 3,237,000 147.25 28.35
08-04-11 147.69 151.98 146.56 7,353,000 147.88 28.47
08-04-10 145.86 150.50 144.66 6,884,000 150.16 28.91
08-04-09 148.15 149.64 144.63 6,590,000 146.38 28.19
08-04-08 148.98 152.34 146.67 6,957,500 148.05 28.51
08-04-07 149.20 152.41 148.31 5,928,000 149.90 28.86
Date Open High Low Vol Cls adjCls
08-04-04 149.77 150.74 147.00 6,847,000 147.45 28.39
08-04-03 147.21 150.99 143.62 7,348,500 149.25 28.74
08-04-02 140.00 150.80 138.50 17,975,500 147.81 28.46
08-04-01 132.61 139.11 132.00 7,992,500 139.11 26.79
08-03-31 128.45 131.55 125.02 8,754,500 130.50 25.13
08-03-28 131.18 133.87 129.00 5,492,000 129.75 24.98
08-03-27 135.98 137.62 131.03 6,927,500 131.18 25.26
08-03-26 131.01 136.36 128.45 8,603,000 133.84 25.77
08-03-25 128.88 133.32 125.94 6,619,500 131.97 25.41
Date Open High Low Vol Cls adjCls
08-03-24 124.25 130.93 124.08 7,722,000 127.37 24.53
08-03-20 122.93 125.20 118.56 13,361,000 124.85 24.04
08-03-19 132.99 132.99 122.10 10,956,500 122.52 23.59
08-03-18 126.92 132.75 126.84 12,385,500 132.75 25.56
08-03-17 125.19 128.70 110.25 25,952,500 122.41 23.57
08-03-14 139.58 140.00 128.84 13,357,500 131.33 25.29
08-03-13 131.13 139.88 126.50 17,367,500 138.28 26.63
08-03-12 135.72 137.49 133.44 9,163,500 133.59 25.72
08-03-11 126.15 137.74 124.37 15,295,000 137.29 26.44
Date Open High Low Vol Cls adjCls
08-03-10 133.86 133.86 122.18 17,830,500 122.93 23.67
08-03-07 130.52 136.33 128.05 16,902,500 131.89 25.40
08-03-06 132.77 137.15 131.04 16,007,500 132.44 25.50
08-03-05 136.99 144.26 136.01 24,000,000 136.86 26.35
08-03-04 133.60 136.70 131.57 11,051,500 135.37 26.07
08-03-03 130.31 137.05 130.30 10,430,500 132.93 25.60
08-02-29 132.35 134.80 129.87 6,983,000 130.30 25.09
08-02-28 133.42 135.00 130.54 6,806,500 133.95 25.79
08-02-27 134.91 137.32 133.10 6,506,500 134.66 25.93
Date Open High Low Vol Cls adjCls
08-02-26 138.44 139.96 134.76 8,852,500 135.51 26.09
08-02-25 134.50 139.56 133.20 9,711,000 139.56 26.87
08-02-22 133.85 134.50 128.51 6,513,000 134.50 25.90
08-02-21 134.37 135.87 131.21 8,291,000 133.56 25.72
08-02-20 126.44 134.67 124.05 10,532,000 134.31 25.86
08-02-19 134.04 135.43 127.28 7,202,000 127.58 24.57
08-02-15 132.62 133.01 129.02 6,521,500 132.36 25.49
08-02-14 137.98 138.14 133.02 6,911,000 133.39 25.68
08-02-13 135.78 138.21 133.78 9,575,000 137.68 26.51
Date Open High Low Vol Cls adjCls
08-02-12 131.56 138.49 130.77 16,474,000 133.56 25.72
08-02-11 129.92 132.62 126.23 10,373,000 130.15 25.06
08-02-08 132.39 133.00 125.30 19,474,000 127.80 24.61
08-02-07 122.58 132.65 121.90 35,555,000 130.39 25.11
08-02-06 125.74 125.74 114.62 34,800,500 115.90 22.32
08-02-05 134.01 137.34 124.53 18,446,500 124.65 24.00
08-02-04 137.40 140.01 135.50 8,993,500 136.25 26.24
08-02-01 139.00 142.12 134.27 12,942,000 135.45 26.08
08-01-31 134.52 141.25 129.18 18,802,500 139.19 26.80
Date Open High Low Vol Cls adjCls
08-01-30 140.15 145.00 137.03 10,637,000 138.36 26.64
08-01-29 141.64 142.50 137.23 10,225,000 141.89 27.32
08-01-28 152.48 152.65 135.30 23,337,500 140.25 27.01
08-01-25 154.70 154.70 144.65 11,116,000 145.34 27.99
08-01-24 144.27 151.86 142.00 13,467,000 150.58 28.99
08-01-23 133.85 143.60 130.40 15,194,500 143.40 27.61
08-01-22 128.90 141.97 126.87 13,475,500 137.87 26.55
08-01-18 134.82 139.80 133.10 23,960,500 138.60 26.69
08-01-17 148.69 149.99 130.71 18,874,000 130.95 25.21
Date Open High Low Vol Cls adjCls
08-01-16 161.63 162.78 144.00 20,562,500 148.47 28.59
08-01-15 170.16 172.34 162.51 7,396,500 163.32 31.45
08-01-14 172.51 175.00 169.92 5,867,000 172.47 33.21
08-01-11 172.00 175.64 168.58 6,809,000 173.12 33.33
08-01-10 161.00 176.00 160.84 10,333,000 173.48 33.40
08-01-09 163.87 168.72 156.59 10,655,500 162.83 31.35
08-01-08 165.54 174.73 164.78 11,479,000 165.10 31.79
08-01-07 172.00 173.91 159.66 12,436,500 164.15 31.61
08-01-04 176.01 178.18 169.19 7,218,500 170.79 32.89
Date Open High Low Vol Cls adjCls
08-01-03 186.85 186.88 178.66 8,596,000 179.90 34.64
08-01-02 193.87 193.87 184.79 6,564,500 185.50 35.72
07-12-31 189.19 193.78 188.37 2,997,000 192.50 37.07
07-12-28 190.80 192.50 188.18 3,374,000 189.43 36.48
07-12-27 193.25 193.85 189.51 3,250,000 189.63 36.51
07-12-26 191.50 194.92 189.50 3,492,500 194.50 37.45
07-12-24 186.88 193.02 185.02 2,949,500 192.65 37.10
07-12-21 191.20 191.20 184.55 8,734,000 186.45 35.90
07-12-20 187.87 188.91 183.26 5,364,500 188.33 36.26
Date Open High Low Vol Cls adjCls
07-12-19 179.36 186.78 176.96 8,387,000 185.87 35.79
07-12-18 181.99 184.29 175.31 6,463,500 177.88 34.25
07-12-17 186.65 188.33 180.00 6,330,500 180.32 34.72
07-12-14 178.85 191.13 178.85 10,570,000 185.73 35.76
07-12-13 173.46 181.40 173.32 8,090,500 180.82 34.82
07-12-12 175.63 177.96 171.45 6,768,500 175.18 33.73
07-12-11 178.00 181.00 170.53 6,023,000 171.17 32.96
07-12-10 177.45 179.19 175.35 3,524,000 176.32 33.95
07-12-07 173.82 177.49 173.00 3,963,500 175.55 33.80
Date Open High Low Vol Cls adjCls
07-12-06 172.19 175.00 168.83 4,878,000 174.82 33.66
07-12-05 163.74 171.94 163.20 8,251,500 171.50 33.02
07-12-04 162.00 165.92 162.00 5,644,500 162.56 31.30
07-12-03 166.95 166.95 161.94 6,235,500 162.73 31.33
07-11-30 173.15 173.15 164.24 6,684,000 166.96 32.15
07-11-29 167.88 170.97 166.44 5,944,000 169.20 32.58
07-11-28 161.62 169.61 161.00 7,879,000 169.61 32.66
07-11-27 164.04 165.46 156.06 10,961,000 160.47 30.90
07-11-26 168.99 170.65 163.00 7,746,500 163.39 31.46
Date Open High Low Vol Cls adjCls
07-11-23 166.63 168.69 165.00 2,426,000 168.00 32.35
07-11-21 165.38 169.33 162.45 7,301,500 165.20 31.81
07-11-20 179.00 180.49 165.16 13,777,000 169.60 32.66
07-11-19 174.63 184.53 174.49 14,686,000 180.25 34.71
07-11-16 173.32 175.04 171.25 7,449,000 175.04 33.70
07-11-15 171.84 173.70 168.55 7,407,500 172.50 33.22
07-11-14 168.58 174.50 168.33 9,078,000 171.14 32.95
07-11-13 161.40 167.90 161.40 6,291,500 167.90 32.33
07-11-12 165.87 167.35 161.25 8,169,000 161.35 31.07
Date Open High Low Vol Cls adjCls
07-11-09 167.76 170.77 164.51 7,908,000 165.44 31.86
07-11-08 173.18 175.68 163.86 11,280,500 171.05 32.94
07-11-07 176.00 180.05 173.23 7,693,000 173.41 33.39
07-11-06 173.10 179.40 173.10 9,124,000 178.34 34.34
07-11-05 172.00 176.75 169.80 8,265,500 174.79 33.66
07-11-02 174.34 175.24 168.21 6,869,500 174.63 33.63
07-11-01 176.00 176.90 170.88 9,550,000 172.32 33.18
07-10-31 172.85 178.20 171.30 10,199,000 177.99 34.27
07-10-30 172.40 175.30 170.66 7,880,000 170.92 32.91
Date Open High Low Vol Cls adjCls
07-10-29 170.40 174.68 169.83 6,518,500 173.03 33.32
07-10-26 171.46 171.98 168.00 7,579,500 170.25 32.78
07-10-25 171.89 174.39 167.31 15,684,000 168.66 32.48
07-10-24 167.86 175.97 166.00 19,712,000 175.48 33.79
07-10-23 163.44 169.26 162.52 11,430,000 168.53 32.45
07-10-22 162.80 165.00 158.87 11,301,500 161.33 31.06
07-10-19 163.99 166.88 160.71 18,446,000 163.95 31.57
07-10-18 157.00 163.50 155.89 8,013,500 161.88 31.17
07-10-17 157.00 159.48 155.25 7,133,000 158.00 30.42
Date Open High Low Vol Cls adjCls
07-10-16 156.86 156.86 152.86 5,582,000 155.41 29.92
07-10-15 161.31 162.26 156.13 5,385,500 157.34 30.30
07-10-12 157.15 161.99 154.99 6,226,000 161.29 31.06
07-10-11 164.90 165.00 153.13 9,149,500 156.40 30.12
07-10-10 163.48 165.49 161.44 5,726,500 162.70 31.33
07-10-09 162.89 163.59 159.35 8,712,500 163.59 31.50
07-10-08 158.03 163.27 158.01 6,865,500 161.17 31.03
07-10-05 155.71 158.70 154.78 7,926,500 157.76 30.38
07-10-04 153.26 155.18 151.96 5,962,000 154.20 29.69
Date Open High Low Vol Cls adjCls
07-10-03 154.51 154.62 151.80 7,341,500 153.56 29.57
07-10-02 155.54 159.24 154.20 12,032,000 154.65 29.78
07-10-01 152.34 155.79 151.76 7,522,500 154.00 29.65
07-09-28 151.93 152.49 150.34 8,265,000 151.90 29.25
07-09-27 152.47 154.44 150.75 11,038,000 152.46 29.36
07-09-26 153.00 154.37 150.90 18,728,000 151.90 29.25
07-09-25 145.99 152.15 145.90 97,137,000 151.15 29.10
07-09-24 135.05 141.85 133.75 14,509,500 141.81 27.31
07-09-21 137.00 137.88 134.35 8,703,000 135.46 26.08
Date Open High Low Vol Cls adjCls
07-09-20 130.90 138.63 130.28 12,541,500 135.38 26.07
07-09-19 138.25 139.50 130.50 10,466,000 131.60 25.34
07-09-18 127.70 136.88 125.68 12,521,500 135.65 26.12
07-09-17 127.82 128.88 125.70 7,203,500 126.50 24.36
07-09-14 127.30 128.91 126.60 7,044,500 127.71 24.59
07-09-13 132.27 132.53 128.50 8,581,000 129.07 24.85
07-09-12 131.66 133.58 129.80 6,708,500 131.40 25.30
07-09-11 132.60 134.80 130.90 6,996,500 131.45 25.31
07-09-10 134.07 135.17 129.85 9,353,500 132.15 25.45
Date Open High Low Vol Cls adjCls
07-09-07 135.38 136.00 131.62 8,636,500 132.84 25.58
07-09-06 142.10 142.30 136.20 10,293,500 138.07 26.59
07-09-05 146.00 146.48 140.17 10,422,500 140.89 27.13
07-09-04 144.87 149.99 143.88 8,339,500 147.84 28.47
07-08-31 142.22 146.18 141.00 7,788,000 145.87 28.09
07-08-30 137.62 142.67 137.00 5,905,500 139.75 26.91
07-08-29 136.30 140.43 135.43 7,146,000 139.62 26.88
07-08-28 138.27 139.00 134.00 6,619,500 134.90 25.98
07-08-27 142.25 143.31 139.26 4,764,000 140.18 26.99
Date Open High Low Vol Cls adjCls
07-08-24 139.00 142.60 137.80 4,773,500 142.50 27.44
07-08-23 141.40 142.87 137.55 8,847,000 139.55 26.87
07-08-22 139.28 143.99 138.30 13,559,500 138.83 26.73
07-08-21 137.00 137.67 132.06 13,357,500 135.17 26.03
07-08-20 134.00 139.25 133.75 16,705,500 137.67 26.51
07-08-17 134.00 136.00 128.71 17,319,500 133.54 25.71
07-08-16 130.00 130.76 117.25 33,833,500 129.50 24.94
07-08-15 141.75 142.25 132.95 16,322,500 134.00 25.80
07-08-14 146.93 148.69 141.30 11,763,000 143.12 27.56
Date Open High Low Vol Cls adjCls
07-08-13 152.75 153.90 146.50 11,508,500 147.00 28.31
07-08-10 153.21 156.00 148.29 14,760,000 151.05 29.09
07-08-09 156.95 164.44 153.81 13,842,500 154.00 29.65
07-08-08 158.38 162.23 157.83 9,403,500 159.88 30.79
07-08-07 154.09 158.15 152.30 9,497,500 156.85 30.20
07-08-06 153.00 156.23 148.75 11,525,000 153.58 29.57
07-08-03 152.52 158.19 150.00 14,670,000 153.96 29.65
07-08-02 150.49 153.84 146.55 10,473,000 152.18 29.30
07-08-01 150.27 151.55 145.00 14,575,000 150.00 28.88
Date Open High Low Vol Cls adjCls
07-07-31 156.81 158.86 150.21 11,519,500 151.13 29.10
07-07-30 153.95 156.49 152.02 12,105,000 156.40 30.12
07-07-27 146.34 154.87 144.67 19,105,000 151.40 29.15
07-07-26 142.00 147.63 140.90 18,468,000 146.34 28.18
07-07-25 148.45 151.69 140.75 19,783,000 143.75 27.68
07-07-24 153.75 155.08 145.62 12,304,000 147.79 28.46
07-07-23 161.41 161.68 154.60 9,199,000 156.09 30.06
07-07-20 161.15 165.13 159.67 14,838,500 160.24 30.85
07-07-19 164.91 165.50 160.17 11,096,000 161.35 31.07
Date Open High Low Vol Cls adjCls
07-07-18 165.01 165.82 161.35 14,302,500 162.93 31.37
07-07-17 171.23 172.27 166.85 11,554,500 166.85 32.13
07-07-16 168.20 174.15 167.43 18,600,000 169.98 32.73
07-07-13 168.22 169.00 165.60 10,136,000 167.11 32.18
07-07-12 168.68 172.45 165.50 31,852,000 168.99 32.54
07-07-11 157.00 167.40 154.70 30,740,500 167.07 32.17
07-07-10 156.79 157.86 153.50 11,336,500 155.73 29.99
07-07-09 157.75 160.19 155.37 16,006,000 156.78 30.19
07-07-06 154.89 156.79 152.49 13,564,000 156.09 30.06
Date Open High Low Vol Cls adjCls
07-07-05 149.55 152.24 147.31 8,780,000 151.81 29.23
07-07-03 146.12 149.40 145.31 7,011,500 148.88 28.67
07-07-02 149.19 149.20 144.55 9,290,000 145.01 27.92
07-06-29 148.90 150.92 146.02 7,807,500 147.85 28.47
07-06-28 151.65 151.99 148.28 10,689,000 148.79 28.65
07-06-27 144.50 151.05 141.25 18,674,500 151.05 29.09
07-06-26 150.94 152.76 143.91 16,448,500 145.56 28.03
07-06-25 155.75 158.20 148.30 15,367,500 149.24 28.74
07-06-22 159.60 161.23 153.75 14,029,500 155.52 29.95
Date Open High Low Vol Cls adjCls
07-06-21 158.25 159.81 156.01 15,128,500 158.55 30.53
07-06-20 156.50 162.47 155.30 22,681,500 158.10 30.44
07-06-19 155.01 158.45 154.00 13,176,500 156.30 30.10
07-06-18 157.25 158.75 152.35 11,184,500 154.43 29.74
07-06-15 157.74 160.22 155.10 20,109,500 156.98 30.23
07-06-14 148.46 155.75 148.35 23,469,500 154.89 29.82
07-06-13 149.31 150.50 146.09 11,840,500 147.78 28.46
07-06-12 149.21 152.22 147.03 17,150,000 148.98 28.69
07-06-11 147.00 150.67 145.34 14,819,000 149.19 28.73
Date Open High Low Vol Cls adjCls
07-06-08 145.23 147.55 142.10 17,046,000 145.63 28.04
07-06-07 153.75 155.44 146.00 25,722,500 146.71 28.25
07-06-06 147.01 154.98 146.27 26,034,000 152.99 29.46
07-06-05 149.67 151.40 146.60 16,010,500 148.76 28.64
07-06-04 142.16 149.67 141.82 17,614,000 149.67 28.82
07-06-01 146.22 147.95 142.97 10,280,000 142.97 27.53
07-05-31 148.85 150.00 143.55 16,595,000 144.94 27.91
07-05-30 147.00 150.41 143.69 14,848,500 148.71 28.63
07-05-29 144.99 148.61 144.91 9,967,500 147.75 28.45
Date Open High Low Vol Cls adjCls
07-05-25 144.10 145.64 143.09 11,151,000 144.99 27.92
07-05-24 148.00 149.36 141.13 22,277,500 142.16 27.37
07-05-23 153.35 153.36 147.46 19,912,500 148.47 28.59
07-05-22 147.49 152.30 147.08 28,536,000 151.40 29.15
07-05-21 139.20 147.49 139.20 32,772,500 146.08 28.13
07-05-18 140.33 141.47 138.85 8,733,500 139.18 26.80
07-05-17 137.61 140.34 137.49 10,998,000 139.80 26.92
07-05-16 138.00 139.73 136.55 12,683,000 137.81 26.54
07-05-15 138.51 140.93 136.12 14,527,500 137.32 26.44
Date Open High Low Vol Cls adjCls
07-05-14 140.02 142.50 138.55 13,759,500 138.80 26.73
07-05-11 137.76 140.88 135.70 20,855,500 140.55 27.06
07-05-10 137.55 141.87 134.50 27,724,500 134.85 25.97
07-05-09 134.00 139.23 133.50 15,489,500 137.55 26.49
07-05-08 136.16 136.44 133.51 11,664,000 134.70 25.94
07-05-07 138.48 138.88 135.07 12,755,000 137.14 26.41
07-05-04 135.97 139.11 135.97 25,054,500 138.40 26.65
07-05-03 129.90 134.94 129.72 28,523,500 134.75 25.95
07-05-02 126.00 131.00 125.50 26,203,000 127.26 24.50
Date Open High Low Vol Cls adjCls
07-05-01 128.29 128.30 122.03 18,699,500 123.02 23.69
07-04-30 131.50 132.25 126.65 18,370,500 127.00 24.45
07-04-27 129.30 129.55 126.25 6,884,000 126.76 24.41
07-04-26 131.00 131.15 128.85 7,902,000 129.17 24.87
07-04-25 131.35 131.85 129.32 10,677,000 130.51 25.13
07-04-24 133.29 135.04 130.00 10,952,000 130.16 25.06
07-04-23 133.58 134.89 131.65 13,640,000 132.35 25.48
07-04-20 131.40 135.10 131.05 22,640,500 133.83 25.77
07-04-19 129.75 131.20 128.32 8,830,500 129.70 24.97
Date Open High Low Vol Cls adjCls
07-04-18 131.63 132.67 129.75 9,495,500 130.90 25.21
07-04-17 130.59 133.13 130.02 16,323,500 131.18 25.26
07-04-16 130.42 132.20 129.40 13,721,500 130.01 25.03
07-04-13 127.09 130.49 127.00 15,680,500 129.79 24.99
07-04-12 126.00 128.10 124.77 9,093,500 126.66 24.39
07-04-11 128.31 128.67 125.71 11,471,500 126.95 24.44
07-04-10 129.30 130.85 127.14 12,485,000 127.95 24.64
07-04-09 129.99 131.89 127.90 15,037,500 128.50 24.74
07-04-05 125.91 130.10 125.79 18,533,500 128.88 24.82
Date Open High Low Vol Cls adjCls
07-04-04 123.39 126.77 122.75 19,219,000 125.89 24.24
07-04-03 127.35 127.35 123.54 28,036,500 123.65 23.81
07-04-02 123.54 127.90 120.56 26,489,500 127.87 24.62
07-03-30 123.88 124.50 121.55 15,906,000 122.21 23.53
07-03-29 123.44 125.20 121.40 23,543,500 122.97 23.68
07-03-28 122.01 125.11 121.06 27,576,000 121.96 23.48
07-03-27 121.24 124.62 120.40 29,486,000 122.94 23.67
07-03-26 123.50 124.90 119.42 26,903,500 120.85 23.27
07-03-23 127.30 127.65 123.25 22,125,500 123.56 23.79
Date Open High Low Vol Cls adjCls
07-03-22 130.87 130.87 126.81 22,048,000 127.26 24.50
07-03-21 130.75 132.75 128.62 22,885,000 129.75 24.98
07-03-20 127.99 132.00 127.56 23,353,500 129.89 25.01
07-03-19 127.85 130.50 127.28 24,511,000 127.99 24.65
07-03-16 129.14 131.00 125.15 25,297,000 126.38 24.34
07-03-15 132.59 133.50 126.32 58,280,000 128.10 24.67
07-03-14 129.50 132.90 125.02 39,105,500 131.93 25.40
07-03-13 134.45 134.75 128.30 28,272,500 129.01 24.84
07-03-12 130.10 135.35 129.55 25,969,000 134.45 25.89
Date Open High Low Vol Cls adjCls
07-03-09 133.80 134.49 127.35 38,464,500 131.00 25.22
07-03-08 131.10 136.48 128.50 68,043,000 131.36 25.29
07-03-07 140.65 141.47 128.80 63,662,500 129.10 24.86
07-03-06 142.50 143.99 138.51 40,535,500 142.43 27.43
07-03-05 135.88 142.25 134.25 41,687,000 137.11 26.40
07-03-02 148.00 149.50 137.69 53,064,500 138.58 26.68
07-03-01 145.50 153.36 142.65 35,373,500 150.58 28.99
07-02-28 145.31 151.00 140.70 42,330,500 150.77 29.03
07-02-27 152.30 153.58 143.11 33,598,500 144.58 27.84
Date Open High Low Vol Cls adjCls
07-02-26 163.15 164.98 156.06 21,256,500 157.21 30.27
07-02-23 160.15 164.00 159.20 21,161,500 161.94 31.18
07-02-22 164.74 165.10 159.54 21,925,500 160.58 30.92
07-02-21 163.60 167.00 161.99 27,973,500 163.86 31.55
07-02-20 159.50 164.88 157.57 24,665,500 162.59 31.31
07-02-16 154.90 158.32 152.60 18,762,500 158.32 30.49
07-02-15 152.49 156.33 151.50 16,693,000 155.08 29.86
07-02-14 151.00 154.50 148.25 18,046,500 151.64 29.20
07-02-13 144.77 151.25 144.55 20,974,500 150.86 29.05
Date Open High Low Vol Cls adjCls
07-02-12 148.80 149.20 142.62 17,914,000 143.57 27.65
07-02-09 150.50 154.80 145.15 24,867,500 149.36 28.76
07-02-08 148.76 158.05 146.70 36,817,500 152.05 29.28
07-02-07 140.50 148.10 138.00 26,554,500 148.05 28.51
07-02-06 144.00 144.00 137.92 17,735,000 142.86 27.51
07-02-05 142.70 144.00 140.16 12,920,500 143.60 27.65
07-02-02 138.00 142.78 138.00 24,137,500 142.47 27.43
07-02-01 131.95 136.23 131.95 13,712,000 135.55 26.10
07-01-31 131.02 134.00 129.12 9,656,000 130.55 25.14
Date Open High Low Vol Cls adjCls
07-01-30 127.60 132.39 127.10 14,547,500 131.44 25.31
07-01-29 135.50 135.68 129.00 14,780,500 129.88 25.01
07-01-26 132.63 135.33 128.90 17,612,000 135.17 26.03
07-01-25 138.10 140.50 130.81 20,039,000 131.74 25.37
07-01-24 130.85 137.00 130.25 15,428,500 136.40 26.26
07-01-23 124.08 130.30 123.16 13,824,000 129.50 24.94
07-01-22 126.91 128.69 123.56 12,591,500 124.10 23.90
07-01-19 127.32 129.00 124.05 18,061,000 126.91 24.44
07-01-18 132.76 132.77 127.30 18,915,500 129.19 24.88
Date Open High Low Vol Cls adjCls
07-01-17 127.57 133.95 127.50 19,927,000 133.22 25.65
07-01-16 134.55 137.75 127.94 20,353,500 129.19 24.88
07-01-12 134.32 135.50 131.24 16,014,000 134.73 25.94
07-01-11 135.25 137.75 132.76 16,999,000 136.54 26.29
07-01-10 124.33 136.10 123.01 26,275,000 135.25 26.04
07-01-09 125.69 126.22 122.50 13,874,500 124.65 24.00
07-01-08 125.35 127.75 122.45 16,032,500 125.69 24.20
07-01-05 121.90 126.65 121.00 21,982,000 124.56 23.98
07-01-04 115.72 121.40 114.14 18,900,500 121.01 23.30
Date Open High Low Vol Cls adjCls
07-01-03 108.38 118.06 108.15 28,144,500 115.72 22.28
06-12-29 108.10 109.55 106.89 11,321,000 107.90 20.78
06-12-28 106.00 109.97 105.75 8,226,000 109.00 20.99
06-12-27 105.60 107.36 104.72 5,223,000 106.95 20.59
06-12-26 103.92 107.71 103.15 9,528,000 105.46 20.31
06-12-22 106.01 107.44 103.80 7,822,000 104.23 20.07
06-12-21 110.00 110.00 105.51 12,860,500 106.61 20.53
06-12-20 109.49 110.71 107.20 10,284,000 110.00 21.18
06-12-19 105.05 110.24 103.71 11,444,000 108.80 20.95
Date Open High Low Vol Cls adjCls
06-12-18 106.50 110.15 106.32 14,016,500 107.59 20.72
06-12-15 104.99 107.36 103.70 14,992,000 106.34 20.48
06-12-14 107.47 108.50 103.10 17,376,000 103.81 19.99
06-12-13 111.50 112.99 105.11 14,858,000 107.20 20.64
06-12-12 113.50 113.80 108.83 22,087,500 109.99 21.18
06-12-11 111.50 113.85 109.61 18,774,000 113.21 21.80
06-12-08 104.50 108.74 103.02 13,848,500 108.10 20.82
06-12-07 105.00 108.40 104.16 14,484,000 104.84 20.19
06-12-06 105.95 106.16 102.42 15,557,500 105.00 20.22
Date Open High Low Vol Cls adjCls
06-12-05 100.98 107.10 100.00 28,706,000 106.30 20.47
06-12-04 94.50 99.25 93.48 14,529,000 99.00 19.06
06-12-01 98.19 99.24 93.40 13,158,500 95.08 18.31
06-11-30 97.50 99.65 97.00 14,215,500 98.25 18.92
06-11-29 102.31 103.20 96.15 21,490,000 97.10 18.70
06-11-28 100.62 103.30 99.64 16,608,500 100.81 19.41
06-11-27 104.32 105.10 97.85 22,039,000 100.62 19.37
06-11-24 100.87 105.01 99.50 8,287,000 104.10 20.04
06-11-22 101.70 103.73 99.81 9,818,000 101.12 19.47
Date Open High Low Vol Cls adjCls
06-11-21 97.60 101.59 95.60 17,102,500 101.12 19.47
06-11-20 101.31 104.10 96.98 28,042,000 97.68 18.81
06-11-17 93.91 105.40 93.90 62,613,000 101.20 19.49
06-11-16 95.85 98.94 93.35 18,000,500 94.60 18.22
06-11-15 96.40 97.30 93.28 20,166,000 95.65 18.42
06-11-14 89.75 97.56 89.75 28,838,000 96.55 18.59
06-11-13 84.58 88.75 84.55 9,567,500 88.50 17.04
06-11-10 83.51 86.89 83.00 10,232,000 85.11 16.39
06-11-09 88.47 89.58 83.45 15,286,500 83.50 16.08
Date Open High Low Vol Cls adjCls
06-11-08 86.70 89.17 85.68 8,236,000 87.92 16.93
06-11-07 86.09 89.22 85.70 13,303,500 87.12 16.78
06-11-06 81.75 85.49 81.57 7,163,500 84.90 16.35
06-11-03 83.29 84.10 81.41 6,335,000 81.75 15.74
06-11-02 86.66 87.31 82.50 13,449,000 83.30 16.04
06-11-01 84.90 87.44 84.35 11,351,000 84.90 16.35
06-10-31 85.00 85.40 82.52 9,998,000 84.42 16.26
06-10-30 83.85 84.34 81.29 7,742,000 82.14 15.82
06-10-27 85.42 86.16 84.10 6,543,500 84.46 16.26
Date Open High Low Vol Cls adjCls
06-10-26 83.35 86.63 83.24 6,712,500 85.67 16.50
06-10-25 84.07 85.13 83.00 7,313,000 83.54 16.09
06-10-24 82.49 84.36 82.10 9,915,500 83.82 16.14
06-10-23 81.79 83.80 80.95 11,321,500 82.41 15.87
06-10-20 81.56 82.39 80.80 7,047,000 81.78 15.75
06-10-19 81.38 81.64 80.07 9,358,000 81.55 15.70
06-10-18 82.20 82.42 80.00 16,060,500 81.88 15.77
06-10-17 81.40 83.12 79.75 35,360,500 81.67 15.73
06-10-16 82.26 83.00 76.76 27,830,500 77.30 14.88
Date Open High Low Vol Cls adjCls
06-10-13 84.30 84.49 82.05 12,662,000 82.97 15.98
06-10-12 87.80 88.15 83.67 13,162,000 83.90 16.16
06-10-11 87.00 88.87 86.03 10,036,000 87.80 16.91
06-10-10 84.00 87.44 83.18 11,099,500 87.33 16.82
06-10-09 83.50 86.86 83.50 6,013,500 84.92 16.35
06-10-06 83.15 85.62 81.86 10,219,500 85.40 16.44
06-10-05 81.80 84.30 80.57 11,307,000 84.06 16.19
06-10-04 77.30 81.57 77.06 18,027,000 81.25 15.65
06-10-03 75.55 78.55 75.47 15,588,000 77.21 14.87
Date Open High Low Vol Cls adjCls
06-10-02 72.15 75.97 72.15 6,783,000 74.45 14.34
06-09-29 72.20 76.15 72.20 11,371,500 75.07 14.46
06-09-28 71.57 72.26 70.55 4,873,500 72.16 13.89
06-09-27 70.39 72.35 68.75 8,278,000 71.59 13.78
06-09-26 70.00 72.00 68.12 12,580,000 70.01 13.48
06-09-25 73.69 74.00 69.30 12,280,500 69.47 13.38
06-09-22 75.20 76.13 73.29 5,949,500 73.69 14.19
06-09-21 72.40 76.94 72.40 11,229,000 76.88 14.80
06-09-20 74.05 75.35 72.12 4,453,500 72.45 13.95
Date Open High Low Vol Cls adjCls
06-09-19 75.97 76.58 73.11 10,079,500 73.97 14.24
06-09-18 75.06 77.92 72.28 24,093,500 76.15 14.66
06-09-15 68.00 74.89 67.25 30,382,000 74.35 14.32
06-09-14 64.72 66.19 64.23 5,021,000 64.63 12.44
06-09-13 63.90 66.99 63.86 9,162,000 64.72 12.46
06-09-12 62.90 63.40 62.31 5,207,000 63.28 12.18
06-09-11 63.50 64.26 63.12 3,550,500 63.41 12.21
06-09-08 64.21 65.04 64.00 2,335,500 64.07 12.34
06-09-07 65.00 65.45 63.95 2,855,500 64.11 12.34
Date Open High Low Vol Cls adjCls
06-09-06 64.69 66.35 64.65 4,680,500 65.21 12.56
06-09-05 64.00 65.80 63.90 5,042,500 65.22 12.56
06-09-01 63.51 64.24 62.75 2,447,500 63.65 12.26
06-08-31 63.47 64.83 62.99 4,234,500 63.26 12.18
06-08-30 61.93 63.95 61.71 4,468,000 63.59 12.24
06-08-29 61.25 61.99 61.10 1,600,000 61.95 11.93
06-08-28 62.11 62.11 60.88 2,708,000 61.38 11.82
06-08-25 60.79 62.34 60.79 2,704,000 62.11 11.96
06-08-24 62.53 62.68 60.75 2,737,500 60.79 11.71
Date Open High Low Vol Cls adjCls
06-08-23 63.00 63.68 62.50 2,539,000 62.53 12.04
06-08-22 64.66 64.80 62.19 3,108,500 62.42 12.02
06-08-21 64.35 65.10 63.53 4,001,500 64.65 12.45
06-08-18 63.62 64.45 63.05 2,513,500 64.36 12.39
06-08-17 62.45 64.53 62.00 4,913,000 63.84 12.29
06-08-16 60.35 62.89 60.35 4,044,000 62.52 12.04
06-08-15 60.00 60.99 60.00 3,994,500 60.85 11.72
06-08-14 60.52 60.87 59.50 2,581,500 60.04 11.56
06-08-11 62.29 62.29 59.83 3,737,000 60.27 11.61
Date Open High Low Vol Cls adjCls
06-08-10 59.60 62.05 58.91 5,616,000 61.49 11.84
06-08-09 59.90 60.88 59.77 3,563,500 59.81 11.52
06-08-08 58.95 60.39 58.95 3,949,000 59.70 11.50
06-08-07 58.96 59.44 58.62 2,429,000 58.75 11.31
06-08-04 59.25 59.75 58.64 3,209,000 59.46 11.45
06-08-03 59.15 59.36 57.75 4,509,000 58.59 11.28
06-08-02 59.12 59.65 59.11 2,370,500 59.40 11.44
06-08-01 59.10 59.94 58.19 2,487,000 59.12 11.38
06-07-31 58.80 59.64 57.93 2,619,500 59.60 11.48
Date Open High Low Vol Cls adjCls
06-07-28 58.80 59.09 57.90 6,926,500 58.97 11.35
06-07-27 57.40 58.68 56.44 4,263,000 57.00 10.98
06-07-26 60.14 60.30 57.02 8,244,500 57.20 11.01
06-07-25 61.47 61.50 59.58 4,889,000 60.15 11.58
06-07-24 58.85 61.60 58.63 8,118,000 60.75 11.70
06-07-21 57.80 58.12 54.78 7,576,500 58.10 11.19
06-07-20 59.00 59.95 57.68 5,661,000 57.93 11.15
06-07-19 56.90 59.05 56.07 9,992,500 58.78 11.32
06-07-18 57.21 58.18 55.55 28,285,000 56.30 10.84
Date Open High Low Vol Cls adjCls
06-07-17 59.61 59.61 56.63 9,507,000 58.11 11.19
06-07-14 59.56 60.31 57.75 11,385,000 59.61 11.48
06-07-13 58.50 61.65 57.71 11,870,500 59.80 11.51
06-07-12 55.45 59.69 55.35 9,963,000 58.50 11.26
06-07-11 52.81 55.55 51.77 8,526,500 55.50 10.69
06-07-10 54.87 55.24 52.73 6,166,000 52.81 10.17
06-07-07 56.57 57.43 54.68 4,047,000 54.87 10.57
06-07-06 57.99 59.49 56.63 3,361,500 57.57 11.09
06-07-05 58.00 58.33 55.90 6,241,500 57.99 11.17
Date Open High Low Vol Cls adjCls
06-07-03 57.69 59.65 56.69 3,111,000 59.34 11.43
06-06-30 55.90 57.94 53.70 8,582,500 57.94 11.16
06-06-29 52.30 55.48 52.30 3,985,000 55.35 10.66
06-06-28 53.00 53.35 50.12 3,552,000 52.05 10.02
06-06-27 54.79 54.79 53.13 3,021,500 53.55 10.31
06-06-26 54.69 55.23 53.58 1,952,000 54.75 10.54
06-06-23 52.50 55.24 52.25 3,818,500 54.44 10.48
06-06-22 54.00 54.12 52.02 3,363,000 53.01 10.21
06-06-21 49.80 54.61 49.32 5,212,500 53.71 10.34
Date Open High Low Vol Cls adjCls
06-06-20 50.16 50.70 48.64 2,499,500 49.61 9.55
06-06-19 51.55 51.55 49.14 4,722,500 50.16 9.66
06-06-16 48.24 50.85 46.80 7,662,000 50.59 9.74
06-06-15 47.50 49.99 47.30 5,053,500 49.01 9.44
06-06-14 46.20 47.45 45.27 4,730,500 47.00 9.05
06-06-13 49.00 50.20 45.98 5,019,000 46.00 8.86
06-06-12 51.09 51.42 48.80 5,649,000 49.00 9.44
06-06-09 51.25 51.84 50.18 5,121,000 50.84 9.79
06-06-08 49.75 51.00 45.70 8,556,000 49.97 9.62
Date Open High Low Vol Cls adjCls
06-06-07 50.49 51.80 49.36 4,884,500 50.69 9.76
06-06-06 51.60 52.20 48.55 7,579,000 50.36 9.70
06-06-05 55.90 56.25 51.40 8,163,000 51.58 9.93
06-06-02 56.70 57.25 53.87 6,612,000 54.77 10.55
06-06-01 55.25 56.37 53.15 7,566,000 55.74 10.73
06-05-31 53.61 55.79 53.50 8,712,500 55.70 10.73
06-05-30 57.04 57.04 52.88 6,343,500 53.14 10.23
06-05-26 57.09 57.74 55.70 6,745,000 57.44 11.06
06-05-25 54.99 56.40 52.40 10,506,000 56.00 10.78
Date Open High Low Vol Cls adjCls
06-05-24 59.11 59.42 53.18 12,526,000 54.31 10.46
06-05-23 60.63 61.90 58.93 11,621,500 58.94 11.35
06-05-22 67.94 67.94 57.26 24,043,000 59.63 11.48
06-05-19 68.94 70.85 66.92 6,728,500 70.02 13.48
06-05-18 70.24 72.15 66.73 7,894,500 67.94 13.08
06-05-17 75.00 75.05 69.20 8,265,500 70.00 13.48
06-05-16 76.45 77.22 74.33 2,744,000 75.78 14.59
06-05-15 74.95 77.80 74.11 5,013,000 76.41 14.71
06-05-12 79.38 79.38 75.10 4,223,000 75.58 14.55
Date Open High Low Vol Cls adjCls
06-05-11 79.00 82.40 77.11 6,002,500 79.17 15.24
06-05-10 77.01 79.58 75.75 3,869,500 77.81 14.98
06-05-09 78.05 80.56 77.00 6,700,500 77.21 14.87
06-05-08 74.49 79.53 73.05 9,139,000 78.85 15.18
06-05-05 69.02 75.00 68.50 8,049,000 74.21 14.29
06-05-04 69.88 70.19 68.98 3,575,000 69.01 13.29
06-05-03 67.50 70.70 67.30 3,033,500 70.14 13.51
06-05-02 69.46 69.50 65.55 7,205,500 67.70 13.04
06-05-01 71.32 71.32 65.80 7,722,000 66.96 12.89
Date Open High Low Vol Cls adjCls
06-04-28 71.00 72.33 70.62 4,768,000 71.31 13.73
06-04-27 69.81 72.75 68.28 4,162,500 71.60 13.79
06-04-26 69.75 70.48 68.62 4,119,000 70.31 13.54
06-04-25 66.50 69.81 66.36 5,205,000 69.81 13.44
06-04-24 68.10 68.40 66.75 6,188,500 67.25 12.95
06-04-21 70.00 70.50 68.40 4,925,500 69.00 13.29
06-04-20 69.53 70.40 67.28 8,156,500 70.00 13.48
06-04-19 66.26 69.57 64.41 11,672,500 69.28 13.34
06-04-18 59.00 66.40 58.92 13,185,500 66.16 12.74
Date Open High Low Vol Cls adjCls
06-04-17 59.25 59.95 57.52 4,060,000 57.87 11.14
06-04-13 57.64 59.19 56.60 4,786,000 58.75 11.31
06-04-12 56.86 57.87 54.55 7,027,000 57.64 11.10
06-04-11 54.85 56.75 54.66 9,023,500 56.61 10.90
06-04-10 53.25 54.90 52.61 7,960,000 54.56 10.51
06-04-07 58.00 58.00 52.35 24,447,000 53.00 10.21
06-04-06 62.83 64.45 58.73 12,852,000 59.80 11.51
06-04-05 65.75 65.88 61.91 9,132,500 62.83 12.10
06-04-04 64.05 66.22 60.62 9,966,500 65.00 12.52
Date Open High Low Vol Cls adjCls
06-04-03 69.95 70.10 62.16 10,266,000 63.10 12.15
06-03-31 71.75 73.14 67.32 9,687,000 69.05 13.30
06-03-30 69.50 71.81 69.27 5,514,000 71.32 13.73
06-03-29 68.60 69.70 67.51 1,981,000 67.75 13.05
06-03-28 69.85 70.76 67.70 3,080,000 68.60 13.21
06-03-27 67.85 70.68 67.26 5,238,500 69.85 13.45
06-03-24 66.00 68.29 65.77 2,114,000 67.20 12.94
06-03-23 67.75 69.30 66.30 2,925,500 67.05 12.91
06-03-22 68.53 69.05 65.66 6,843,500 67.99 13.09
Date Open High Low Vol Cls adjCls
06-03-21 71.70 73.59 69.61 6,876,500 70.25 13.53
06-03-20 69.05 71.17 69.05 5,575,500 71.17 13.70
06-03-17 66.79 68.41 64.40 5,977,000 68.10 13.11
06-03-16 69.30 70.19 65.10 7,085,500 66.79 12.86
06-03-15 68.75 71.09 67.50 5,496,000 69.29 13.34
06-03-14 71.50 72.20 68.03 9,242,500 68.62 13.21
06-03-13 68.25 71.50 67.42 9,415,500 71.28 13.73
06-03-10 63.99 67.38 62.68 7,088,000 67.14 12.93
06-03-09 59.44 64.50 59.44 5,446,500 63.99 12.32
Date Open High Low Vol Cls adjCls
06-03-08 61.00 61.02 58.75 5,132,500 59.19 11.40
06-03-07 61.31 61.31 59.17 3,193,000 60.00 11.55
06-03-06 61.50 63.00 60.07 4,600,500 61.31 11.81
06-03-03 60.50 62.96 60.00 6,878,500 60.60 11.67
06-03-02 56.60 59.42 55.79 4,253,000 59.36 11.43
06-03-01 55.00 56.85 55.00 3,081,000 56.76 10.93
06-02-28 56.60 57.90 54.05 4,038,000 54.75 10.54
06-02-27 55.00 57.20 54.32 4,822,000 56.85 10.95
06-02-24 51.80 55.75 51.80 11,018,000 54.50 10.49
Date Open High Low Vol Cls adjCls
06-02-23 50.20 51.90 48.99 7,781,500 49.90 9.61
06-02-22 49.14 49.84 48.15 3,314,500 49.23 9.48
06-02-21 51.37 51.39 48.75 2,389,500 49.64 9.56
06-02-17 51.75 51.93 50.15 1,626,500 51.36 9.89
06-02-16 52.23 52.35 51.08 848,000 51.57 9.93
06-02-15 52.00 52.31 51.58 882,000 51.98 10.01
06-02-14 52.74 52.99 51.71 1,478,000 51.98 10.01
06-02-13 51.00 53.65 51.00 1,660,500 52.74 10.16
06-02-10 53.24 53.24 48.96 3,580,500 51.73 9.96
Date Open High Low Vol Cls adjCls
06-02-09 53.73 54.33 52.78 2,131,500 52.99 10.20
06-02-08 54.50 54.80 52.60 1,954,000 53.48 10.30
06-02-07 55.55 56.15 51.41 3,575,000 53.45 10.29
06-02-06 57.30 57.30 54.72 3,958,000 55.71 10.73
06-02-03 56.20 58.40 55.31 5,790,500 55.51 10.69
06-02-02 55.40 57.99 53.06 10,589,500 55.20 10.63
06-02-01 52.50 57.02 51.90 7,184,500 55.63 10.71
06-01-31 49.12 51.00 46.07 6,552,500 50.82 9.79
06-01-30 50.25 51.20 48.30 2,970,000 49.12 9.46
Date Open High Low Vol Cls adjCls
06-01-27 50.05 52.58 48.56 6,929,000 51.01 9.82
06-01-26 53.25 54.15 52.21 2,424,000 52.45 10.10
06-01-25 53.50 55.17 50.15 7,019,000 53.00 10.21
06-01-24 47.74 53.39 46.91 5,615,000 52.78 10.16
06-01-23 46.30 47.82 46.13 1,744,500 47.77 9.20
06-01-20 48.00 48.41 46.24 2,309,500 46.30 8.92
06-01-19 45.70 47.80 44.00 3,307,000 47.45 9.14
06-01-18 46.35 46.35 45.00 1,397,500 45.78 8.82
06-01-17 45.50 47.00 45.00 2,609,500 46.38 8.93
Date Open High Low Vol Cls adjCls
06-01-13 43.71 44.61 43.00 2,010,500 44.55 8.58
06-01-12 47.34 47.85 43.26 4,841,500 43.96 8.46
06-01-11 46.49 48.20 45.35 7,560,000 46.92 9.03
06-01-10 43.36 46.80 43.36 8,667,500 46.01 8.86
06-01-09 41.00 44.29 40.90 8,702,000 43.61 8.40
06-01-06 39.25 40.40 39.10 2,306,500 40.32 7.76
06-01-05 38.20 39.74 38.20 3,478,500 39.31 7.57
06-01-04 37.90 37.90 36.36 1,196,500 36.90 7.11
06-01-03 36.50 38.25 36.00 2,993,000 37.86 7.29
Date Open High Low Vol Cls adjCls
05-12-30 36.25 36.35 35.45 923,500 36.35 7.00
05-12-29 34.90 36.22 34.90 1,076,500 36.14 6.96
05-12-28 35.25 35.45 35.03 581,000 35.08 6.75
05-12-27 34.50 35.45 34.50 1,214,000 35.25 6.79
05-12-23 34.45 34.69 34.06 985,000 34.25 6.59
05-12-22 34.79 34.79 34.30 1,171,000 34.70 6.68
05-12-21 34.90 35.00 34.55 916,500 34.79 6.70
05-12-20 34.62 35.41 34.40 2,423,500 34.94 6.73
05-12-19 34.00 34.40 33.86 2,242,000 34.37 6.62
Date Open High Low Vol Cls adjCls
05-12-16 33.85 34.49 33.50 8,170,500 34.19 6.58
05-12-15 34.95 34.95 33.65 3,273,000 34.00 6.55
05-12-14 35.50 35.70 34.80 1,422,000 35.00 6.74
05-12-13 36.44 36.44 35.51 1,843,000 35.59 6.85
05-12-12 36.45 36.50 36.05 953,500 36.45 7.02
05-12-09 36.00 36.46 35.78 808,000 36.20 6.97
05-12-08 35.70 36.28 35.55 1,823,500 36.00 6.93
05-12-07 36.65 36.65 34.50 2,473,000 35.45 6.83
05-12-06 36.81 37.61 36.45 3,202,500 36.58 7.04
Date Open High Low Vol Cls adjCls
05-12-05 36.18 37.45 36.18 4,592,500 36.81 7.09
05-12-02 35.00 36.30 34.90 5,120,000 36.10 6.95
05-12-01 32.30 35.20 32.15 5,688,500 35.00 6.74
05-11-30 32.10 32.41 31.60 3,894,500 32.30 6.22
05-11-29 33.30 33.49 31.27 4,477,500 31.97 6.16
05-11-28 33.90 33.90 32.55 3,155,000 33.30 6.41
05-11-25 33.75 34.45 33.65 1,316,000 34.15 6.58
05-11-23 34.70 34.95 31.55 12,421,000 33.95 6.54
05-11-22 35.45 35.46 34.30 6,533,000 34.95 6.73
Date Open High Low Vol Cls adjCls
05-11-21 35.25 35.96 34.82 6,404,000 35.90 6.91
05-11-18 36.20 36.95 34.56 12,810,000 35.00 6.74
05-11-17 40.30 41.75 34.00 34,308,500 35.25 6.79
05-11-16 39.00 44.21 38.56 97,759,000 39.25 7.56