Intercontinental Exchange, Inc. (ICE)

59.85
0.00 (0.00%)
Exchange
NYQ

Intercontinental Exchange, Inc. (ICE) Historicals

Date Open High Low Vol Cls adjCls
17-03-24 59.99 60.27 59.70 2,518,800 59.85 59.85
17-03-23 59.86 60.41 59.71 2,433,500 59.87 59.87
17-03-22 60.03 60.21 59.53 2,120,700 59.80 59.80
17-03-21 61.27 61.36 59.94 3,332,400 60.03 60.03
17-03-20 61.26 61.47 60.97 2,321,100 61.00 61.00
17-03-17 61.47 61.98 61.29 4,871,200 61.40 61.40
17-03-16 60.57 61.58 60.50 3,933,200 61.55 61.55
17-03-15 60.48 60.54 60.24 2,791,400 60.40 60.40
17-03-14 60.20 60.68 60.02 3,413,800 60.21 60.21
Date Open High Low Vol Cls adjCls
17-03-13 60.49 60.70 60.20 4,264,000 60.40 60.20
17-03-10 60.33 60.86 59.77 3,584,400 60.26 60.06
17-03-09 59.53 60.45 59.46 5,102,400 60.06 59.86
17-03-08 58.86 59.48 58.65 3,465,900 59.39 59.19
17-03-07 58.95 59.05 58.55 2,656,100 58.63 58.44
17-03-06 58.42 59.22 58.10 3,646,300 59.02 58.82
17-03-03 58.52 58.85 58.07 2,992,000 58.74 58.55
17-03-02 58.89 58.98 58.37 2,981,500 58.52 58.33
17-03-01 57.83 59.10 57.61 3,869,200 58.93 58.73
Date Open High Low Vol Cls adjCls
17-02-28 57.48 57.64 56.97 3,392,400 57.13 56.94
17-02-27 58.25 58.40 57.15 3,092,100 57.70 57.51
17-02-24 57.77 58.62 57.67 2,026,300 58.30 58.11
17-02-23 57.86 58.31 57.80 2,973,700 58.11 57.92
17-02-22 57.59 57.99 57.46 2,784,500 57.73 57.54
17-02-21 58.42 58.57 57.81 3,150,500 57.96 57.77
17-02-17 58.53 58.80 58.30 2,962,900 58.40 58.21
17-02-16 58.94 58.94 58.25 1,809,400 58.65 58.46
17-02-15 58.73 59.12 58.33 3,396,800 59.01 58.81
Date Open High Low Vol Cls adjCls
17-02-14 59.03 59.14 58.45 2,914,900 58.65 58.46
17-02-13 58.12 59.11 57.82 2,558,600 59.03 58.83
17-02-10 57.63 57.87 57.14 2,975,200 57.65 57.46
17-02-09 57.04 57.66 56.80 3,657,200 57.58 57.39
17-02-08 59.50 59.50 56.99 5,603,300 57.04 56.85
17-02-07 59.28 60.54 59.28 7,162,800 59.93 59.73
17-02-06 58.25 58.57 58.12 2,879,800 58.51 58.32
17-02-03 58.88 59.00 58.45 3,092,500 58.54 58.35
17-02-02 58.02 58.80 57.83 3,733,200 58.39 58.20
Date Open High Low Vol Cls adjCls
17-02-01 58.42 58.96 58.14 2,952,100 58.35 58.16
17-01-31 57.99 58.39 57.82 2,458,400 58.36 58.17
17-01-30 57.88 57.97 57.25 1,309,500 57.94 57.75
17-01-27 58.16 58.19 57.62 1,309,200 57.88 57.69
17-01-26 58.15 58.87 56.99 1,927,500 58.17 57.98
17-01-25 57.84 58.19 57.75 2,531,900 57.96 57.77
17-01-24 56.99 57.68 56.92 1,701,600 57.46 57.27
17-01-23 57.19 57.44 56.69 1,545,800 56.84 56.65
17-01-20 57.12 57.50 56.93 2,001,800 57.40 57.21
Date Open High Low Vol Cls adjCls
17-01-19 57.36 57.44 56.95 1,887,400 56.96 56.77
17-01-18 56.75 57.42 56.21 2,072,900 57.31 57.12
17-01-17 56.73 56.78 56.17 1,998,500 56.46 56.27
17-01-13 57.06 57.44 56.67 1,963,300 56.83 56.64
17-01-12 56.53 56.98 55.80 4,289,600 56.72 56.53
17-01-11 56.91 56.96 56.04 3,852,100 56.84 56.65
17-01-10 57.11 57.16 56.68 1,646,400 56.77 56.58
17-01-09 57.28 57.69 56.89 1,464,900 57.02 56.83
17-01-06 57.04 57.54 56.90 1,490,100 57.34 57.15
Date Open High Low Vol Cls adjCls
17-01-05 57.02 57.72 56.70 1,636,800 56.97 56.78
17-01-04 56.46 57.46 56.32 3,074,900 57.21 57.02
17-01-03 56.90 56.96 55.80 2,595,000 56.22 56.03
16-12-30 56.70 56.90 56.24 1,844,400 56.42 56.23
16-12-29 56.82 56.85 56.36 1,156,600 56.49 56.30
16-12-28 57.31 57.47 56.62 1,375,500 56.65 56.46
16-12-27 57.12 57.42 56.89 1,093,000 57.28 57.09
16-12-23 57.21 57.45 56.63 1,830,100 56.82 56.63
16-12-22 57.28 57.28 56.83 1,682,100 57.28 57.09
Date Open High Low Vol Cls adjCls
16-12-21 58.07 58.07 57.29 1,760,000 57.33 57.14
16-12-20 58.01 58.07 57.42 2,291,400 58.07 57.88
16-12-19 57.79 57.99 57.36 2,667,400 57.66 57.47
16-12-16 58.64 59.40 57.84 4,929,100 57.92 57.73
16-12-15 58.64 59.47 58.25 3,688,600 58.33 58.14
16-12-14 59.32 59.50 58.30 4,929,300 58.37 58.18
16-12-13 59.62 59.82 59.21 1,971,000 59.41 59.21
16-12-12 59.61 59.83 59.01 3,461,200 59.59 59.22
16-12-09 59.40 59.86 59.05 2,170,500 59.66 59.29
Date Open High Low Vol Cls adjCls
16-12-08 59.42 59.57 58.86 3,234,300 59.46 59.09
16-12-07 58.82 59.42 58.64 4,086,600 59.08 58.72
16-12-06 57.80 58.62 57.64 3,809,100 58.56 58.20
16-12-05 56.90 57.86 56.85 4,219,600 57.79 57.43
16-12-02 56.39 56.74 56.00 3,148,200 56.65 56.30
16-12-01 55.50 56.40 55.38 4,135,200 56.35 56.00
16-11-30 55.32 55.86 55.26 5,473,600 55.40 55.06
16-11-29 54.35 54.94 53.95 3,023,200 54.84 54.50
16-11-28 54.66 54.79 54.03 2,151,300 54.08 53.75
Date Open High Low Vol Cls adjCls
16-11-25 54.48 54.69 54.20 735,500 54.69 54.35
16-11-23 54.34 54.63 53.91 2,557,400 54.33 54.00
16-11-22 55.32 55.33 54.23 3,086,700 54.41 54.08
16-11-21 54.94 55.18 54.52 3,315,700 55.18 54.84
16-11-18 54.71 55.03 54.70 3,369,300 54.82 54.48
16-11-17 54.51 55.16 54.34 3,179,500 54.90 54.56
16-11-16 55.10 55.36 54.20 4,521,800 54.45 54.11
16-11-15 55.43 55.72 54.91 2,855,700 55.50 55.16
16-11-14 56.40 56.49 55.06 3,968,800 55.59 55.25
Date Open High Low Vol Cls adjCls
16-11-11 57.20 57.30 55.91 3,415,700 56.25 55.90
16-11-10 57.99 58.70 57.12 3,780,300 57.30 56.95
16-11-09 55.19 57.57 54.50 4,937,000 57.34 56.99
16-11-08 54.48 54.84 54.19 2,192,300 54.62 54.28
16-11-07 54.15 54.50 54.03 3,395,800 54.43 54.10
16-11-04 53.91 54.02 53.27 2,230,400 53.37 53.04
16-11-03 266.41 269.57 266.19 3,704,000 269.47 53.56
16-11-02 262.61 266.50 262.61 3,937,000 265.22 52.72
16-11-01 268.00 269.63 261.33 6,879,500 263.05 52.29
Date Open High Low Vol Cls adjCls
16-10-31 268.27 272.05 266.46 4,055,000 270.39 53.75
16-10-28 266.11 268.64 265.36 2,674,500 267.83 53.24
16-10-27 266.77 267.41 265.09 2,778,000 266.11 52.89
16-10-26 265.93 267.87 265.90 2,019,500 266.32 52.94
16-10-25 266.00 268.84 266.00 1,972,000 266.94 53.06
16-10-24 267.13 267.13 265.72 1,549,000 266.54 52.98
16-10-21 263.68 266.99 263.10 2,494,500 266.33 52.94
16-10-20 266.91 267.98 265.01 2,023,000 265.03 52.68
16-10-19 268.67 269.17 266.03 1,899,000 267.06 53.08
Date Open High Low Vol Cls adjCls
16-10-18 268.35 269.75 266.10 1,899,000 267.65 53.20
16-10-17 271.21 271.93 265.74 2,349,500 265.89 52.85
16-10-14 268.48 272.51 267.87 3,297,000 271.29 53.92
16-10-13 265.87 266.96 264.67 3,073,000 266.56 52.98
16-10-12 265.80 267.76 264.55 2,350,500 267.33 53.14
16-10-11 268.50 269.14 264.92 3,266,500 265.35 52.74
16-10-10 268.86 269.80 266.94 2,680,000 268.40 53.35
16-10-07 268.10 268.27 265.78 1,692,500 267.31 53.13
16-10-06 267.54 268.38 266.77 1,792,500 267.72 53.21
Date Open High Low Vol Cls adjCls
16-10-05 267.96 268.64 266.63 3,207,500 268.31 53.33
16-10-04 267.99 270.25 267.38 2,449,000 267.76 53.22
16-10-03 268.34 269.61 267.18 4,497,000 267.67 53.20
16-09-30 269.85 271.06 269.00 3,410,500 269.36 53.54
16-09-29 270.03 272.50 267.08 2,953,500 268.40 53.35
16-09-28 273.83 274.39 269.43 3,871,000 270.96 53.86
16-09-27 273.39 274.88 272.38 2,403,000 273.53 54.37
16-09-26 275.75 276.42 273.30 2,608,000 274.04 54.47
16-09-23 280.33 280.36 276.11 2,997,500 276.11 54.88
Date Open High Low Vol Cls adjCls
16-09-22 283.25 283.60 279.56 1,952,000 280.72 55.80
16-09-21 280.85 282.52 280.00 1,703,000 282.26 56.10
16-09-20 282.74 283.83 280.21 1,459,000 280.21 55.70
16-09-19 282.23 283.44 281.12 1,803,000 282.25 56.10
16-09-16 280.70 282.06 279.20 3,187,000 281.50 55.95
16-09-15 279.87 282.60 279.81 2,561,000 281.72 56.00
16-09-14 280.79 282.26 279.61 4,206,000 279.80 55.62
16-09-13 283.10 284.16 280.64 4,095,000 281.65 55.81
16-09-12 278.80 285.73 278.80 4,145,500 284.99 56.48
Date Open High Low Vol Cls adjCls
16-09-09 281.71 283.34 280.36 4,113,500 282.25 55.93
16-09-08 283.05 283.50 281.60 2,683,000 282.53 55.99
16-09-07 283.12 283.96 281.65 2,363,000 283.65 56.21
16-09-06 285.71 287.02 283.80 3,946,000 284.86 56.45
16-09-02 285.22 285.57 283.52 1,921,000 285.37 56.55
16-09-01 282.57 286.47 281.66 3,703,500 284.35 56.35
16-08-31 279.27 282.15 278.74 3,154,500 282.02 55.89
16-08-30 278.87 280.15 276.78 2,975,000 279.96 55.48
16-08-29 277.70 280.40 277.30 2,274,500 278.56 55.20
Date Open High Low Vol Cls adjCls
16-08-26 277.80 279.34 276.05 1,674,000 277.68 55.03
16-08-25 276.64 277.51 276.05 1,888,000 277.18 54.93
16-08-24 278.27 278.77 276.55 2,212,000 277.14 54.92
16-08-23 281.30 281.30 278.63 1,542,000 278.88 55.27
16-08-22 280.33 280.78 279.09 1,676,000 279.49 55.39
16-08-19 281.06 281.89 279.17 1,828,500 280.33 55.55
16-08-18 281.38 281.92 280.75 1,989,000 281.36 55.76
16-08-17 278.61 281.81 278.36 2,056,500 281.52 55.79
16-08-16 279.00 280.58 278.11 1,932,500 278.11 55.11
Date Open High Low Vol Cls adjCls
16-08-15 279.67 280.32 278.66 2,393,000 280.02 55.49
16-08-12 276.80 278.96 276.28 1,714,000 278.64 55.22
16-08-11 278.08 278.77 276.13 1,798,000 278.60 55.21
16-08-10 276.76 277.28 275.64 1,937,000 276.83 54.86
16-08-09 277.29 277.57 275.99 1,960,000 276.97 54.89
16-08-08 277.38 277.38 274.53 2,953,000 276.80 54.85
16-08-05 280.07 280.24 276.28 3,286,500 278.07 55.10
16-08-04 278.52 280.01 276.75 3,666,500 278.34 55.16
16-08-03 271.06 283.25 270.01 10,269,500 278.02 55.10
Date Open High Low Vol Cls adjCls
16-08-02 264.27 264.27 262.25 3,097,000 263.93 52.30
16-08-01 264.70 265.18 263.37 2,236,000 264.63 52.44
16-07-29 264.85 266.14 264.04 1,873,500 264.20 52.36
16-07-28 263.54 266.06 263.10 2,936,000 265.26 52.57
16-07-27 262.12 264.67 262.12 1,866,000 264.04 52.32
16-07-26 262.73 263.65 261.08 1,286,000 262.10 51.94
16-07-25 262.97 263.56 261.54 1,518,000 263.41 52.20
16-07-22 263.63 263.66 262.59 1,401,000 263.17 52.15
16-07-21 261.88 262.57 260.73 1,464,500 262.44 52.01
Date Open High Low Vol Cls adjCls
16-07-20 265.00 265.00 262.37 3,432,000 262.70 52.06
16-07-19 261.48 265.17 261.27 1,545,000 264.17 52.35
16-07-18 263.18 264.45 262.18 2,020,000 262.91 52.10
16-07-15 263.49 263.49 262.48 2,296,500 263.05 52.13
16-07-14 262.00 262.54 260.53 1,978,000 262.54 52.03
16-07-13 262.05 262.05 258.58 1,821,000 259.58 51.44
16-07-12 259.55 261.17 258.31 3,095,500 260.48 51.62
16-07-11 256.95 258.44 255.62 1,897,500 257.94 51.12
16-07-08 254.25 258.55 254.25 2,346,500 256.89 50.91
Date Open High Low Vol Cls adjCls
16-07-07 254.84 255.98 251.33 3,344,000 253.96 50.33
16-07-06 253.18 255.19 252.23 3,859,000 254.88 50.51
16-07-05 251.06 255.28 250.89 2,731,500 254.87 50.51
16-07-01 254.92 257.74 252.43 2,740,500 252.74 50.09
16-06-30 253.01 256.75 251.61 4,280,000 255.96 50.72
16-06-29 250.14 253.58 249.33 4,377,000 252.76 50.09
16-06-28 244.12 248.33 242.19 5,460,500 248.33 49.21
16-06-27 245.28 245.28 240.75 4,475,500 242.21 48.00
16-06-24 247.82 252.21 245.75 12,361,500 246.40 48.83
Date Open High Low Vol Cls adjCls
16-06-23 254.13 256.21 253.58 3,844,500 256.05 50.74
16-06-22 251.46 252.33 249.58 3,391,500 252.00 49.94
16-06-21 252.47 253.47 250.70 3,463,500 250.96 49.73
16-06-20 255.66 258.14 252.00 4,078,500 252.20 49.98
16-06-17 256.75 256.80 253.30 3,280,500 253.66 50.27
16-06-16 254.63 257.27 253.42 2,927,000 256.56 50.84
16-06-15 258.20 260.23 255.97 3,974,500 256.53 50.84
16-06-14 258.93 260.91 257.04 3,985,500 258.02 51.13
16-06-13 260.00 262.77 258.41 3,665,500 260.56 51.47
Date Open High Low Vol Cls adjCls
16-06-10 261.09 262.56 260.13 2,980,500 261.29 51.61
16-06-09 263.40 263.94 261.37 3,510,500 262.52 51.85
16-06-08 264.60 265.15 263.15 2,272,500 264.82 52.31
16-06-07 264.51 267.06 264.28 3,855,000 265.29 52.40
16-06-06 265.32 265.78 261.75 4,609,500 264.50 52.24
16-06-03 265.03 265.88 263.02 4,872,000 265.51 52.44
16-06-02 267.84 268.96 265.55 3,801,500 267.24 52.79
16-06-01 271.12 271.12 266.04 3,996,000 269.08 53.15
16-05-31 271.20 271.95 269.40 3,266,500 271.12 53.55
Date Open High Low Vol Cls adjCls
16-05-27 269.42 270.71 267.98 2,842,500 270.21 53.37
16-05-26 269.48 270.25 267.09 3,203,500 268.00 52.94
16-05-25 270.80 271.72 269.39 3,890,500 270.00 53.33
16-05-24 264.51 271.47 263.99 6,396,500 270.69 53.47
16-05-23 262.29 264.67 261.50 3,196,000 263.98 52.14
16-05-20 262.24 265.62 261.75 5,796,000 262.99 51.95
16-05-19 261.50 262.98 259.54 4,610,500 260.63 51.48
16-05-18 257.00 261.66 256.19 3,054,500 261.46 51.64
16-05-17 261.00 262.49 256.32 3,748,500 257.58 50.88
Date Open High Low Vol Cls adjCls
16-05-16 260.66 263.10 259.31 3,592,500 261.61 51.67
16-05-13 261.11 263.31 259.90 3,528,000 259.99 51.35
16-05-12 260.09 263.29 258.37 2,766,500 262.14 51.78
16-05-11 260.83 261.62 257.58 2,994,000 258.55 51.07
16-05-10 260.53 262.60 259.32 5,001,500 261.02 51.56
16-05-09 258.72 262.40 258.42 5,617,000 260.50 51.45
16-05-06 253.97 258.57 252.82 3,986,500 258.16 50.99
16-05-05 259.00 260.09 253.83 7,107,000 254.02 50.17
16-05-04 255.01 262.70 255.01 14,339,000 258.49 51.06
Date Open High Low Vol Cls adjCls
16-05-03 242.27 243.79 238.10 3,408,000 240.98 47.60
16-05-02 240.53 244.75 239.41 4,452,000 244.68 48.33
16-04-29 239.48 240.78 238.16 3,020,500 240.03 47.41
16-04-28 241.44 243.56 240.17 1,738,000 240.86 47.58
16-04-27 243.82 244.63 241.25 2,000,000 243.49 48.09
16-04-26 241.24 244.51 240.00 2,367,500 244.38 48.27
16-04-25 240.65 241.50 239.63 2,897,000 240.41 47.49
16-04-22 240.34 242.55 239.90 2,898,000 241.15 47.63
16-04-21 241.62 242.42 239.80 2,528,500 240.16 47.44
Date Open High Low Vol Cls adjCls
16-04-20 242.70 243.36 240.42 2,617,000 242.60 47.92
16-04-19 238.81 242.22 238.37 3,483,500 242.10 47.82
16-04-18 237.94 240.59 237.70 2,903,500 239.43 47.29
16-04-15 237.10 239.39 236.52 2,504,500 238.50 47.11
16-04-14 236.91 238.99 235.87 3,414,500 236.78 46.77
16-04-13 235.23 237.75 232.11 3,323,000 237.51 46.91
16-04-12 233.33 234.08 229.38 2,994,000 233.00 46.02
16-04-11 234.24 235.04 231.69 2,497,500 232.48 45.92
16-04-08 235.18 235.97 232.85 3,190,000 233.52 46.13
Date Open High Low Vol Cls adjCls
16-04-07 236.64 239.03 233.08 3,974,000 234.51 46.32
16-04-06 236.92 238.04 233.63 4,566,500 237.87 46.98
16-04-05 235.38 238.83 233.76 4,575,000 237.21 46.85
16-04-04 235.25 236.84 232.84 4,323,000 236.50 46.71
16-04-01 234.86 237.84 233.57 3,051,000 235.70 46.56
16-03-31 231.98 235.92 231.21 5,883,000 235.14 46.45
16-03-30 235.82 236.86 232.54 3,560,500 233.21 46.06
16-03-29 234.84 235.50 231.97 2,777,000 234.68 46.35
16-03-28 234.40 236.92 233.99 2,391,000 235.00 46.42
Date Open High Low Vol Cls adjCls
16-03-24 235.38 236.44 232.88 2,598,000 234.35 46.29
16-03-23 235.33 238.04 234.75 2,375,500 236.55 46.72
16-03-22 235.00 237.90 234.50 2,261,500 235.19 46.46
16-03-21 237.07 239.27 236.37 2,575,500 237.10 46.83
16-03-18 237.06 237.95 233.58 5,292,500 237.50 46.91
16-03-17 233.91 237.05 233.11 3,255,000 236.11 46.64
16-03-16 236.72 237.20 232.64 2,697,000 233.15 46.05
16-03-15 234.28 237.94 234.28 2,229,000 236.55 46.72
16-03-14 234.50 237.56 234.50 2,100,000 236.37 46.69
Date Open High Low Vol Cls adjCls
16-03-11 233.25 237.69 233.25 3,840,000 235.99 46.45
16-03-10 231.39 233.21 229.55 3,911,500 232.11 45.68
16-03-09 233.50 233.84 227.22 6,537,000 229.97 45.26
16-03-08 231.58 236.00 231.56 3,982,500 233.03 45.86
16-03-07 236.28 237.75 232.37 3,658,000 234.28 46.11
16-03-04 237.20 240.37 234.86 4,382,000 239.00 47.04
16-03-03 230.43 237.23 230.43 4,444,500 236.94 46.63
16-03-02 234.05 234.05 229.31 8,081,500 231.96 45.65
16-03-01 232.82 233.49 227.70 13,459,500 232.08 45.68
Date Open High Low Vol Cls adjCls
16-02-29 238.93 240.80 235.50 3,543,000 238.46 46.93
16-02-26 245.27 245.94 239.56 6,366,000 239.94 47.22
16-02-25 244.35 246.70 241.57 3,210,500 245.03 48.22
16-02-24 240.00 244.93 238.13 3,189,500 244.33 48.09
16-02-23 247.32 248.50 239.75 4,671,000 241.64 47.56
16-02-22 251.06 253.71 245.39 3,653,500 246.71 48.56
16-02-19 243.37 249.72 241.54 3,814,000 248.07 48.82
16-02-18 246.00 247.00 242.56 2,698,500 243.95 48.01
16-02-17 238.54 247.70 238.54 4,938,500 246.39 48.49
Date Open High Low Vol Cls adjCls
16-02-16 238.58 240.50 235.09 4,869,000 237.89 46.82
16-02-12 236.57 236.57 231.04 4,147,500 236.28 46.50
16-02-11 230.65 236.20 228.49 6,435,500 233.19 45.89
16-02-10 243.80 245.05 236.19 4,817,500 236.46 46.54
16-02-09 238.37 244.16 236.93 5,991,000 242.80 47.79
16-02-08 233.60 239.98 228.94 9,605,000 238.98 47.03
16-02-05 244.63 246.35 233.98 8,854,000 236.19 46.48
16-02-04 263.92 264.66 241.81 14,852,000 246.09 48.43
16-02-03 265.56 266.63 257.46 6,074,000 263.08 51.78
Date Open High Low Vol Cls adjCls
16-02-02 265.75 265.75 262.31 6,056,000 264.49 52.05
16-02-01 263.29 268.89 261.63 7,803,500 266.94 52.54
16-01-29 256.66 264.03 254.71 9,450,000 263.80 51.92
16-01-28 254.89 256.27 251.37 5,301,000 254.54 50.10
16-01-27 251.11 256.19 250.03 5,451,000 252.78 49.75
16-01-26 250.49 251.71 249.09 4,885,500 251.64 49.53
16-01-25 252.57 253.60 246.41 4,532,000 248.77 48.96
16-01-22 245.11 251.71 243.56 5,004,500 251.28 49.45
16-01-21 244.55 246.12 240.34 4,790,000 242.08 47.64
Date Open High Low Vol Cls adjCls
16-01-20 245.23 247.23 241.25 6,240,000 242.83 47.79
16-01-19 249.30 251.29 247.23 5,442,500 249.03 49.01
16-01-15 243.19 251.53 243.07 7,006,000 245.45 48.31
16-01-14 248.26 251.46 245.25 3,648,000 250.07 49.22
16-01-13 254.40 254.67 244.15 4,299,500 246.62 48.54
16-01-12 255.00 255.88 250.56 3,620,000 253.87 49.96
16-01-11 251.93 254.09 249.79 4,436,500 252.64 49.72
16-01-08 255.65 256.98 249.68 4,808,500 250.27 49.26
16-01-07 250.43 258.70 250.27 6,180,500 254.17 50.02
Date Open High Low Vol Cls adjCls
16-01-06 255.00 256.75 252.89 5,234,000 255.28 50.24
16-01-05 258.30 259.05 254.06 6,751,500 257.58 50.69
16-01-04 252.25 253.17 248.36 8,122,000 251.39 49.48
15-12-31 255.49 259.00 252.75 13,102,000 256.26 50.43
15-12-30 257.73 260.18 256.56 2,909,000 256.93 50.57
15-12-29 256.97 259.38 255.60 5,030,000 257.74 50.73
15-12-28 251.73 255.77 251.27 4,593,000 254.41 50.07
15-12-24 250.50 252.65 250.05 1,474,000 251.92 49.58
15-12-23 249.80 252.27 248.59 3,710,500 251.00 49.40
Date Open High Low Vol Cls adjCls
15-12-22 249.15 250.89 248.02 3,565,500 250.09 49.22
15-12-21 246.98 247.74 245.05 3,955,500 247.44 48.70
15-12-18 247.17 248.10 244.13 6,975,500 244.58 48.14
15-12-17 244.91 249.39 244.10 17,146,500 248.37 48.88
15-12-16 251.25 252.02 245.82 5,094,500 247.72 48.75
15-12-15 250.00 253.19 246.32 5,167,500 250.00 49.20
15-12-14 244.08 246.45 240.37 3,849,000 245.58 48.33
15-12-11 248.88 249.96 242.79 3,292,000 243.95 47.86
15-12-10 252.25 255.45 251.54 2,324,000 252.46 49.53
Date Open High Low Vol Cls adjCls
15-12-09 258.61 260.01 250.25 2,602,000 252.28 49.50
15-12-08 262.95 265.50 259.48 2,072,500 261.18 51.25
15-12-07 263.85 265.94 262.50 3,016,000 263.67 51.73
15-12-04 255.58 266.00 255.26 4,690,500 264.14 51.83
15-12-03 259.55 260.99 253.11 4,525,500 253.84 49.80
15-12-02 261.37 263.15 258.42 2,992,000 259.05 50.83
15-12-01 261.52 262.04 256.35 4,277,000 260.95 51.20
15-11-30 260.24 261.81 258.34 2,424,500 259.84 50.98
15-11-27 259.59 260.95 258.45 569,000 260.23 51.06
Date Open High Low Vol Cls adjCls
15-11-25 259.32 261.14 258.47 1,252,000 259.51 50.92
15-11-24 261.23 262.12 257.84 2,075,500 259.15 50.85
15-11-23 263.41 265.00 262.53 1,237,500 263.30 51.66
15-11-20 264.07 264.99 262.39 2,223,500 263.52 51.70
15-11-19 263.12 263.75 261.61 1,743,500 262.93 51.59
15-11-18 263.09 263.75 259.04 2,802,000 263.60 51.72
15-11-17 263.56 263.60 260.13 2,486,500 261.92 51.39
15-11-16 258.87 262.23 256.58 2,887,500 262.10 51.43
15-11-13 259.34 260.85 256.45 3,116,000 258.47 50.71
Date Open High Low Vol Cls adjCls
15-11-12 262.34 263.90 259.80 3,936,500 260.08 51.03
15-11-11 265.09 266.74 263.29 3,492,000 263.98 51.79
15-11-10 260.45 264.37 259.08 2,674,000 263.69 51.74
15-11-09 262.39 262.67 259.50 2,354,500 261.30 51.27
15-11-06 264.44 265.90 260.75 2,942,000 262.32 51.47
15-11-05 260.57 262.36 259.28 3,241,500 261.50 51.31
15-11-04 259.65 261.98 257.73 3,710,000 260.25 51.06
15-11-03 260.01 262.38 258.38 3,933,500 260.50 51.11
15-11-02 251.52 261.70 250.75 4,729,000 261.35 51.28
Date Open High Low Vol Cls adjCls
15-10-30 261.54 262.18 251.97 5,180,000 252.40 49.52
15-10-29 257.88 262.68 257.05 4,858,000 261.84 51.37
15-10-28 255.93 258.04 251.65 4,186,500 257.67 50.56
15-10-27 246.39 257.34 245.00 7,792,500 255.71 50.17
15-10-26 249.01 254.91 243.78 5,828,000 247.39 48.54
15-10-23 247.03 249.40 245.70 2,899,500 248.80 48.82
15-10-22 237.57 247.08 237.02 3,154,500 245.74 48.22
15-10-21 242.04 242.84 236.70 2,126,500 236.88 46.48
15-10-20 239.62 242.16 237.83 2,556,500 241.64 47.41
Date Open High Low Vol Cls adjCls
15-10-19 236.05 241.16 236.05 3,854,000 240.27 47.14
15-10-16 237.96 239.55 235.78 2,939,000 237.89 46.68
15-10-15 230.33 236.81 230.20 2,148,000 236.22 46.35
15-10-14 231.22 233.60 228.91 2,620,500 229.35 45.00
15-10-13 231.90 233.77 231.01 2,263,000 231.16 45.36
15-10-12 229.81 233.87 228.90 1,968,500 233.40 45.79
15-10-09 234.17 234.60 227.39 3,478,000 228.90 44.91
15-10-08 232.83 234.46 230.54 2,187,500 234.16 45.94
15-10-07 237.99 238.36 232.37 2,973,500 233.79 45.87
Date Open High Low Vol Cls adjCls
15-10-06 237.11 237.54 234.43 2,706,000 236.28 46.36
15-10-05 232.85 237.32 232.02 3,182,500 236.96 46.49
15-10-02 231.26 231.53 224.64 4,387,500 231.48 45.42
15-10-01 234.01 235.95 230.08 4,503,000 233.54 45.82
15-09-30 229.16 235.32 228.50 3,125,500 234.99 46.11
15-09-29 228.20 229.13 223.49 3,482,500 227.79 44.69
15-09-28 233.16 234.75 227.75 4,465,500 227.98 44.73
15-09-25 228.65 236.49 228.12 5,286,000 235.00 46.11
15-09-24 227.69 227.69 224.82 3,574,500 226.69 44.48
Date Open High Low Vol Cls adjCls
15-09-23 226.07 229.71 225.52 2,454,500 229.27 44.98
15-09-22 228.58 230.00 225.14 2,922,000 226.46 44.43
15-09-21 229.74 232.99 229.04 4,652,500 231.65 45.45
15-09-18 228.25 230.08 226.52 5,143,500 228.26 44.79
15-09-17 234.00 235.64 229.51 5,357,500 230.20 45.17
15-09-16 233.27 234.20 229.70 4,411,500 233.44 45.80
15-09-15 234.58 234.58 231.64 4,276,000 233.50 45.81
15-09-14 235.79 238.16 232.86 3,247,000 233.55 45.82
15-09-11 234.89 236.38 232.67 3,658,500 236.23 46.20
Date Open High Low Vol Cls adjCls
15-09-10 231.50 237.00 230.99 3,117,500 235.14 45.99
15-09-09 236.07 236.22 230.73 2,752,000 231.19 45.22
15-09-08 228.74 234.74 227.82 2,913,500 234.51 45.87
15-09-04 228.00 230.05 224.91 2,938,000 226.79 44.36
15-09-03 227.01 231.27 225.64 5,487,500 228.91 44.77
15-09-02 226.45 227.32 223.66 2,595,500 226.51 44.30
15-09-01 224.56 227.24 223.49 4,156,500 224.52 43.91
15-08-31 232.60 232.60 228.32 3,281,500 228.41 44.67
15-08-28 230.66 234.14 230.00 2,722,000 232.41 45.46
Date Open High Low Vol Cls adjCls
15-08-27 230.95 232.73 227.36 4,348,500 231.97 45.37
15-08-26 227.02 231.22 224.07 4,641,000 229.34 44.86
15-08-25 229.91 231.14 222.43 6,486,500 222.52 43.52
15-08-24 227.01 232.90 220.28 7,709,500 224.93 43.99
15-08-21 242.94 243.52 236.43 5,604,000 236.71 46.30
15-08-20 242.42 246.39 239.42 5,873,000 244.29 47.78
15-08-19 243.95 245.91 242.27 4,566,000 243.98 47.72
15-08-18 240.98 244.37 240.37 3,053,000 244.05 47.73
15-08-17 239.29 241.61 238.58 2,402,000 241.00 47.14
Date Open High Low Vol Cls adjCls
15-08-14 237.32 240.80 236.99 4,329,000 240.65 47.07
15-08-13 236.68 239.08 235.10 3,396,500 237.71 46.49
15-08-12 235.60 236.58 232.01 2,961,000 236.18 46.19
15-08-11 238.79 239.78 236.04 2,658,000 236.90 46.33
15-08-10 238.60 241.94 238.33 2,000,000 240.41 47.02
15-08-07 237.00 238.59 235.44 2,832,000 237.25 46.40
15-08-06 238.66 239.31 234.64 3,670,500 237.00 46.35
15-08-05 230.15 238.20 229.45 3,222,500 237.54 46.46
15-08-04 230.05 231.10 229.70 2,755,500 230.65 45.11
Date Open High Low Vol Cls adjCls
15-08-03 228.87 229.92 227.63 2,136,000 229.88 44.96
15-07-31 228.85 228.87 226.91 2,169,500 228.04 44.60
15-07-30 227.48 229.91 227.48 1,339,500 229.05 44.80
15-07-29 226.53 228.23 224.94 1,539,000 227.71 44.54
15-07-28 227.77 227.77 224.97 1,909,500 226.35 44.27
15-07-27 228.09 228.59 225.65 1,865,500 226.50 44.30
15-07-24 229.64 231.69 227.98 2,613,500 229.01 44.79
15-07-23 232.72 233.97 229.25 2,090,000 229.84 44.95
15-07-22 231.69 233.36 230.25 2,147,000 233.29 45.63
Date Open High Low Vol Cls adjCls
15-07-21 231.17 233.42 230.99 2,274,000 231.70 45.32
15-07-20 231.46 232.57 230.00 1,718,000 231.51 45.28
15-07-17 231.01 232.70 230.54 2,015,500 231.72 45.32
15-07-16 230.80 232.43 229.56 2,087,000 232.32 45.44
15-07-15 227.85 229.71 224.82 2,536,000 228.92 44.77
15-07-14 228.50 229.37 226.98 2,144,500 227.99 44.59
15-07-13 231.67 231.92 227.98 3,071,500 229.00 44.79
15-07-10 228.93 231.62 226.25 3,109,000 229.47 44.88
15-07-09 223.27 227.19 222.62 4,914,500 224.43 43.89
Date Open High Low Vol Cls adjCls
15-07-08 225.76 226.86 221.59 4,029,500 221.86 43.39
15-07-07 225.02 227.90 223.25 3,554,000 227.23 44.44
15-07-06 225.25 226.51 223.09 3,244,000 224.37 43.88
15-07-02 226.69 227.49 225.46 2,634,000 227.04 44.41
15-07-01 225.19 226.46 224.52 5,389,000 225.74 44.15
15-06-30 223.57 224.98 221.91 3,649,000 223.61 43.73
15-06-29 224.21 225.61 222.11 2,342,500 222.29 43.48
15-06-26 228.00 229.25 225.51 3,776,500 226.16 44.23
15-06-25 228.00 229.49 227.57 2,470,500 227.73 44.54
Date Open High Low Vol Cls adjCls
15-06-24 229.50 230.49 227.77 2,737,500 228.06 44.60
15-06-23 232.03 232.43 229.73 2,351,000 229.86 44.96
15-06-22 231.14 231.94 229.79 2,157,000 230.89 45.16
15-06-19 233.00 233.93 227.83 5,301,000 229.38 44.86
15-06-18 235.00 235.99 232.83 3,452,000 233.75 45.72
15-06-17 235.23 236.26 233.44 2,999,500 234.31 45.83
15-06-16 236.68 238.09 233.79 3,059,500 234.40 45.84
15-06-15 236.65 238.64 235.53 2,281,000 237.31 46.41
15-06-12 240.52 241.54 237.68 3,029,500 238.55 46.66
Date Open High Low Vol Cls adjCls
15-06-11 240.79 242.96 239.74 2,470,500 242.00 47.18
15-06-10 237.30 240.70 234.97 3,573,000 240.47 46.89
15-06-09 235.05 239.16 234.16 3,212,500 236.88 46.19
15-06-08 237.26 237.73 234.85 3,369,000 235.57 45.93
15-06-05 237.00 238.00 234.37 2,354,000 236.55 46.12
15-06-04 233.14 236.03 231.76 3,192,500 235.28 45.87
15-06-03 236.16 238.03 234.22 3,500,000 234.24 45.67
15-06-02 234.47 236.70 233.68 1,656,000 235.90 46.00
15-06-01 237.49 237.67 235.32 2,785,500 235.54 45.92
Date Open High Low Vol Cls adjCls
15-05-29 236.34 238.42 234.14 4,178,500 236.78 46.17
15-05-28 235.34 236.80 233.58 1,856,500 236.44 46.10
15-05-27 234.09 235.75 232.32 2,343,500 234.68 45.76
15-05-26 236.44 236.44 233.18 2,593,500 233.68 45.56
15-05-22 235.60 238.29 235.03 1,579,500 236.87 46.18
15-05-21 235.15 236.91 234.18 2,679,000 235.35 45.89
15-05-20 238.72 239.48 235.65 3,382,500 235.76 45.97
15-05-19 238.33 240.00 237.45 2,641,000 237.85 46.38
15-05-18 238.13 240.75 237.52 2,651,500 237.68 46.34
Date Open High Low Vol Cls adjCls
15-05-15 241.42 241.57 237.44 2,378,500 238.77 46.55
15-05-14 241.15 241.98 239.81 3,891,000 240.51 46.89
15-05-13 239.96 241.60 238.79 2,809,500 240.08 46.81
15-05-12 239.00 240.95 236.67 3,392,000 239.94 46.78
15-05-11 237.03 241.98 236.70 8,105,000 240.00 46.79
15-05-08 235.76 239.96 234.05 8,812,000 238.24 46.45
15-05-07 228.05 233.99 226.92 5,091,500 233.09 45.45
15-05-06 231.73 232.14 225.89 5,049,500 227.26 44.31
15-05-05 230.00 232.17 226.86 9,548,500 232.17 45.27
Date Open High Low Vol Cls adjCls
15-05-04 226.74 228.17 225.55 4,436,500 226.59 44.18
15-05-01 224.25 228.06 224.04 2,440,500 225.82 44.03
15-04-30 223.75 227.03 222.15 2,640,500 224.53 43.78
15-04-29 223.08 226.50 222.86 2,299,500 224.76 43.82
15-04-28 222.75 224.44 221.16 2,639,000 224.29 43.73
15-04-27 223.36 224.96 222.05 3,159,500 222.75 43.43
15-04-24 224.73 225.87 221.28 3,232,000 223.39 43.56
15-04-23 225.10 226.55 224.51 1,976,000 225.19 43.91
15-04-22 224.18 227.57 222.93 3,215,000 225.61 43.99
Date Open High Low Vol Cls adjCls
15-04-21 225.67 226.10 223.20 2,183,000 224.12 43.70
15-04-20 224.32 226.05 223.28 2,669,000 225.67 44.00
15-04-17 228.27 230.36 222.68 3,454,000 223.67 43.61
15-04-16 229.69 231.35 227.86 1,621,500 229.88 44.82
15-04-15 229.16 231.50 227.50 3,681,500 229.79 44.80
15-04-14 230.63 232.51 227.64 2,345,000 228.88 44.63
15-04-13 231.28 232.78 230.65 1,972,500 230.79 45.00
15-04-10 231.14 232.59 230.20 1,601,000 231.91 45.22
15-04-09 230.00 231.15 228.03 1,794,500 230.89 45.02
Date Open High Low Vol Cls adjCls
15-04-08 229.96 232.00 229.90 2,367,500 230.50 44.94
15-04-07 229.78 231.75 228.55 2,671,500 229.81 44.81
15-04-06 227.83 231.67 227.22 2,119,500 229.33 44.71
15-04-02 231.08 231.90 227.47 2,628,000 228.87 44.62
15-04-01 232.66 235.39 230.47 3,358,500 230.92 45.02
15-03-31 233.42 234.30 231.98 3,282,500 233.27 45.48
15-03-30 233.50 235.15 232.54 2,416,000 234.98 45.82
15-03-27 228.90 232.66 228.84 2,414,000 231.98 45.23
15-03-26 229.47 232.30 227.61 3,433,500 229.75 44.80
Date Open High Low Vol Cls adjCls
15-03-25 234.17 235.28 229.71 4,392,000 230.95 45.03
15-03-24 234.35 236.25 232.85 2,964,500 234.31 45.69
15-03-23 237.31 237.57 234.01 3,107,000 235.33 45.88
15-03-20 236.71 237.92 234.74 5,106,000 236.70 46.15
15-03-19 230.80 237.04 230.25 3,821,500 236.71 46.15
15-03-18 232.71 233.05 229.12 2,985,500 231.47 45.13
15-03-17 232.11 233.89 230.46 3,281,000 233.51 45.53
15-03-16 230.48 233.86 230.47 2,469,500 232.95 45.42
15-03-13 230.15 231.72 227.83 2,664,000 229.09 44.67
Date Open High Low Vol Cls adjCls
15-03-12 230.42 232.13 228.57 2,509,500 230.77 44.87
15-03-11 229.44 229.98 225.88 3,692,500 228.60 44.45
15-03-10 232.25 232.25 227.92 3,310,500 227.95 44.32
15-03-09 231.25 234.48 230.07 3,448,000 233.93 45.48
15-03-06 233.81 236.27 230.26 3,556,500 230.42 44.80
15-03-05 234.74 234.99 232.96 3,005,500 234.11 45.52
15-03-04 235.12 235.20 231.01 4,417,500 232.95 45.29
15-03-03 238.26 239.92 232.34 3,956,500 235.61 45.81
15-03-02 234.89 239.80 234.79 3,609,000 239.32 46.53
Date Open High Low Vol Cls adjCls
15-02-27 238.17 239.12 235.24 2,566,500 235.36 45.76
15-02-26 239.38 240.05 236.66 3,364,000 238.23 46.32
15-02-25 235.05 239.98 233.29 4,254,000 238.85 46.44
15-02-24 234.04 238.19 233.35 2,621,500 235.53 45.79
15-02-23 234.69 235.00 232.51 1,879,000 234.42 45.58
15-02-20 233.91 235.49 231.28 5,473,000 235.02 45.69
15-02-19 233.86 236.75 233.71 1,846,000 233.91 45.48
15-02-18 234.25 235.61 232.82 2,500,500 234.77 45.65
15-02-17 233.59 235.70 232.76 2,549,000 234.81 45.65
Date Open High Low Vol Cls adjCls
15-02-13 234.88 235.37 233.03 2,324,000 233.22 45.34
15-02-12 231.77 234.88 231.18 2,517,000 234.43 45.58
15-02-11 230.88 232.64 230.07 2,691,000 231.84 45.08
15-02-10 229.68 231.70 228.81 3,033,500 231.30 44.97
15-02-09 227.83 231.95 227.50 3,153,500 229.03 44.53
15-02-06 226.74 230.99 226.73 5,489,500 228.72 44.47
15-02-05 215.74 226.11 215.73 6,867,000 225.85 43.91
15-02-04 210.45 216.17 210.45 5,298,000 215.00 41.80
15-02-03 208.59 211.57 208.59 2,689,500 211.37 41.10
Date Open High Low Vol Cls adjCls
15-02-02 207.08 208.61 205.57 3,344,500 208.41 40.52
15-01-30 203.25 208.96 202.79 5,097,500 205.73 40.00
15-01-29 205.25 206.00 202.24 6,674,500 204.87 39.83
15-01-28 212.58 213.54 205.38 5,297,000 205.44 39.94
15-01-27 215.26 217.03 212.49 3,763,500 212.70 41.35
15-01-26 215.20 217.88 214.05 2,300,000 217.75 42.34
15-01-23 215.04 217.87 213.88 4,465,500 216.71 42.13
15-01-22 206.81 214.58 206.25 5,812,500 214.19 41.64
15-01-21 207.23 209.21 205.57 2,981,000 206.56 40.16
Date Open High Low Vol Cls adjCls
15-01-20 210.58 211.95 206.71 3,806,000 207.97 40.44
15-01-16 205.24 209.50 204.49 4,470,000 209.40 40.71
15-01-15 208.00 209.27 205.53 5,820,000 205.68 39.99
15-01-14 207.32 210.24 206.12 6,398,000 208.00 40.44
15-01-13 216.91 219.54 208.76 8,880,500 209.50 40.73
15-01-12 221.29 222.14 214.98 4,094,500 215.83 41.96
15-01-09 221.79 223.85 220.59 2,918,000 221.63 43.09
15-01-08 219.75 223.64 219.75 4,232,000 221.50 43.07
15-01-07 216.47 218.95 213.81 14,759,000 218.75 42.53
Date Open High Low Vol Cls adjCls
15-01-06 219.58 220.78 213.55 6,890,000 215.70 41.94
15-01-05 217.00 220.84 216.15 5,274,000 218.83 42.55
15-01-02 220.39 220.76 215.80 2,868,000 217.64 42.32
14-12-31 222.11 222.76 219.29 1,710,000 219.29 42.64
14-12-30 222.00 223.09 221.40 2,118,000 221.79 43.12
14-12-29 222.37 224.19 221.49 1,892,500 222.13 43.19
14-12-26 222.34 223.96 220.21 2,265,000 221.88 43.14
14-12-24 223.67 225.44 221.52 1,460,000 221.73 43.11
14-12-23 225.44 227.69 223.23 3,804,500 223.43 43.44
Date Open High Low Vol Cls adjCls
14-12-22 221.48 225.73 221.48 4,237,000 225.09 43.76
14-12-19 225.74 226.68 219.77 7,756,000 221.62 43.09
14-12-18 222.26 224.01 221.68 3,213,500 223.99 43.55
14-12-17 215.98 222.18 215.12 4,444,000 221.59 43.08
14-12-16 219.25 219.25 214.70 5,262,000 214.97 41.80
14-12-15 219.42 221.92 218.38 3,735,500 219.48 42.67
14-12-12 223.61 225.54 218.91 3,837,000 219.09 42.60
14-12-11 223.97 226.75 223.97 5,927,000 225.45 43.71
14-12-10 224.43 225.34 222.96 3,708,500 223.05 43.24
Date Open High Low Vol Cls adjCls
14-12-09 225.10 225.22 222.27 4,748,000 224.47 43.52
14-12-08 224.35 227.09 223.25 2,776,500 225.84 43.78
14-12-05 224.98 228.79 223.85 3,951,500 224.77 43.58
14-12-04 226.56 227.71 225.25 2,818,500 227.05 44.02
14-12-03 224.28 226.56 223.76 3,474,000 226.33 43.88
14-12-02 224.51 225.87 223.48 2,796,000 224.73 43.57
14-12-01 226.01 226.10 223.23 2,721,500 223.82 43.39
14-11-28 221.95 226.66 220.37 2,720,000 225.99 43.81
14-11-26 220.00 221.10 219.16 2,785,500 220.82 42.81
Date Open High Low Vol Cls adjCls
14-11-25 221.27 222.39 219.55 2,830,500 221.08 42.86
14-11-24 220.83 223.19 219.40 3,979,500 221.72 42.98
14-11-21 221.25 222.24 219.38 3,354,000 220.29 42.71
14-11-20 219.50 220.92 219.00 2,662,500 219.85 42.62
14-11-19 221.03 221.24 219.10 2,471,500 220.72 42.79
14-11-18 222.20 223.51 219.83 3,317,500 219.95 42.64
14-11-17 221.56 224.24 221.12 2,262,000 222.20 43.08
14-11-14 222.65 223.36 221.32 3,463,500 222.56 43.15
14-11-13 221.85 223.55 220.55 3,992,000 223.21 43.27
Date Open High Low Vol Cls adjCls
14-11-12 221.16 222.00 220.39 4,218,000 221.20 42.88
14-11-11 219.23 221.45 219.08 3,190,000 221.24 42.89
14-11-10 218.00 219.45 214.35 3,919,500 219.33 42.52
14-11-07 220.46 220.46 218.25 3,727,500 218.54 42.37
14-11-06 216.19 220.25 216.19 4,463,000 219.92 42.64
14-11-05 218.34 219.96 216.24 6,165,500 217.42 42.15
14-11-04 210.16 217.72 208.45 7,890,000 217.52 42.17
14-11-03 208.45 211.15 208.45 5,635,000 209.79 40.67
14-10-31 204.57 208.30 204.57 3,601,500 208.29 40.38
Date Open High Low Vol Cls adjCls
14-10-30 205.26 206.10 202.60 2,953,500 203.73 39.50
14-10-29 204.98 206.27 203.10 2,409,000 205.93 39.92
14-10-28 205.83 206.60 203.68 2,290,000 205.41 39.82
14-10-27 206.51 207.19 203.93 2,123,500 205.67 39.87
14-10-24 203.36 206.73 203.25 3,524,000 206.59 40.05
14-10-23 200.24 203.39 199.46 3,418,000 203.14 39.38
14-10-22 198.88 200.17 196.87 2,519,000 198.73 38.53
14-10-21 200.80 201.19 197.69 4,734,500 199.50 38.68
14-10-20 197.39 200.22 196.25 3,160,500 199.88 38.75
Date Open High Low Vol Cls adjCls
14-10-17 198.71 199.86 195.15 5,399,500 196.61 38.12
14-10-16 198.67 202.80 197.25 5,543,000 197.68 38.32
14-10-15 199.04 203.78 196.25 5,956,500 202.88 39.33
14-10-14 198.56 202.44 198.42 4,698,000 201.07 38.98
14-10-13 203.38 204.35 198.58 7,475,500 198.66 38.51
14-10-10 203.65 208.20 201.77 7,583,500 203.60 39.47
14-10-09 201.00 203.80 200.81 8,520,500 203.01 39.36
14-10-08 197.72 201.40 197.25 3,994,500 201.34 39.03
14-10-07 199.66 199.94 196.36 2,965,500 196.36 38.07
Date Open High Low Vol Cls adjCls
14-10-06 199.25 201.88 198.91 4,785,000 199.10 38.60
14-10-03 198.47 200.00 197.00 3,724,000 198.42 38.47
14-10-02 195.68 199.16 195.34 4,957,000 197.73 38.33
14-10-01 195.05 195.33 193.42 3,449,000 194.08 37.63
14-09-30 195.69 196.19 194.10 2,783,000 195.05 37.81
14-09-29 195.26 195.77 194.31 3,201,000 195.20 37.84
14-09-26 195.63 197.00 194.45 2,781,500 196.47 38.09
14-09-25 198.60 199.24 195.14 3,324,500 195.63 37.93
14-09-24 199.34 200.15 198.21 3,923,500 199.05 38.59
Date Open High Low Vol Cls adjCls
14-09-23 200.06 201.57 198.94 2,806,000 199.51 38.68
14-09-22 203.65 203.78 199.88 3,631,500 200.76 38.92
14-09-19 205.04 205.04 202.31 4,374,500 203.80 39.51
14-09-18 202.45 205.13 202.03 7,145,500 204.05 39.56
14-09-17 197.09 202.12 196.80 8,601,500 201.83 39.13
14-09-16 194.30 197.69 193.33 4,145,500 196.81 38.16
14-09-15 194.04 196.00 193.54 6,613,500 195.56 37.91
14-09-12 189.67 197.05 189.37 6,868,500 194.68 37.74
14-09-11 189.50 190.46 188.56 3,741,500 190.34 36.77
Date Open High Low Vol Cls adjCls
14-09-10 188.25 190.69 187.53 4,653,500 190.25 36.76
14-09-09 187.29 189.61 186.64 4,205,500 187.16 36.16
14-09-08 186.00 188.16 186.00 3,233,000 187.44 36.21
14-09-05 185.50 186.79 184.27 4,384,500 186.67 36.07
14-09-04 184.61 187.35 184.61 3,307,000 185.62 35.86
14-09-03 188.88 189.80 184.94 3,247,500 185.34 35.81
14-09-02 189.95 190.12 187.16 3,023,000 188.30 36.38
14-08-29 189.09 190.00 188.47 2,873,000 189.00 36.52
14-08-28 187.49 189.02 187.42 3,380,500 188.69 36.46
Date Open High Low Vol Cls adjCls
14-08-27 189.68 190.25 186.67 3,999,500 188.17 36.36
14-08-26 189.33 190.08 188.57 4,281,500 189.39 36.59
14-08-25 189.98 190.18 189.18 2,944,500 189.57 36.63
14-08-22 187.98 189.86 187.79 2,437,000 189.10 36.54
14-08-21 186.92 188.65 185.52 4,654,000 188.57 36.43
14-08-20 185.53 187.23 185.36 3,645,500 186.91 36.11
14-08-19 189.67 189.84 185.28 5,475,000 185.69 35.88
14-08-18 189.14 190.27 189.08 3,192,000 190.00 36.71
14-08-15 189.93 189.93 186.70 3,548,500 187.60 36.25
Date Open High Low Vol Cls adjCls
14-08-14 188.39 189.49 188.15 2,694,000 189.31 36.58
14-08-13 188.14 189.04 186.99 3,008,000 187.72 36.27
14-08-12 188.44 189.63 186.72 2,642,500 187.84 36.29
14-08-11 192.24 193.00 189.08 3,510,000 189.35 36.58
14-08-08 189.00 191.57 187.35 5,131,000 191.35 36.97
14-08-07 192.78 193.03 186.07 7,279,500 188.35 36.39
14-08-06 190.83 194.74 190.37 3,935,000 192.22 37.14
14-08-05 192.74 192.95 191.16 4,034,000 191.16 36.93
14-08-04 192.74 194.47 191.91 3,458,000 193.95 37.47
Date Open High Low Vol Cls adjCls
14-08-01 192.01 193.33 190.51 3,880,500 192.18 37.13
14-07-31 195.33 196.23 192.16 4,440,500 192.22 37.14
14-07-30 196.55 196.80 194.83 3,605,000 196.07 37.88
14-07-29 196.22 198.59 195.08 4,759,000 195.39 37.75
14-07-28 196.33 197.15 194.06 5,808,500 195.99 37.87
14-07-25 195.96 197.53 195.68 5,425,500 196.74 38.01
14-07-24 197.43 197.43 195.44 5,126,000 195.96 37.86
14-07-23 198.41 199.17 195.78 5,005,000 197.52 38.16
14-07-22 194.47 199.21 194.25 6,724,500 198.98 38.44
Date Open High Low Vol Cls adjCls
14-07-21 193.05 196.72 192.56 5,572,500 196.43 37.95
14-07-18 191.60 196.74 191.10 8,509,000 194.36 37.55
14-07-17 188.11 191.44 188.11 6,490,000 191.22 36.94
14-07-16 187.74 189.26 187.74 4,780,500 188.83 36.48
14-07-15 186.10 188.49 185.81 3,823,500 187.55 36.24
14-07-14 185.96 187.52 185.04 3,281,000 186.51 36.03
14-07-11 183.56 184.65 182.81 6,485,000 184.40 35.63
14-07-10 184.77 185.39 182.40 3,868,500 183.45 35.44
14-07-09 185.50 187.13 184.28 4,006,000 186.91 36.11
Date Open High Low Vol Cls adjCls
14-07-08 189.25 189.25 184.57 4,807,500 185.39 35.82
14-07-07 190.30 190.30 188.45 2,819,500 189.41 36.60
14-07-03 188.48 190.97 188.48 2,572,500 190.29 36.77
14-07-02 186.49 188.15 185.70 4,284,500 187.72 36.27
14-07-01 189.84 190.67 186.17 4,638,500 186.32 36.00
14-06-30 188.31 190.11 188.04 4,153,000 188.90 36.50
14-06-27 188.41 189.90 185.70 4,859,000 187.93 36.31
14-06-26 187.63 189.47 187.48 2,843,000 189.25 36.56
14-06-25 190.25 191.18 187.17 5,255,500 187.93 36.31
Date Open High Low Vol Cls adjCls
14-06-24 194.11 195.08 189.71 9,334,500 190.18 36.74
14-06-23 194.74 198.48 193.62 3,242,000 198.19 38.29
14-06-20 197.93 197.93 193.37 6,216,500 194.86 37.65
14-06-19 203.00 203.00 194.62 4,813,500 196.96 38.05
14-06-18 194.25 198.89 193.92 5,349,000 198.18 38.29
14-06-17 192.61 195.24 191.73 4,204,500 194.66 37.61
14-06-16 193.45 194.19 191.48 2,484,000 192.52 37.20
14-06-13 191.97 193.63 191.30 3,651,500 193.26 37.34
14-06-12 187.60 193.12 187.32 5,386,500 192.02 37.10
Date Open High Low Vol Cls adjCls
14-06-11 189.99 189.99 187.00 3,882,000 188.34 36.26
14-06-10 188.06 190.41 188.00 5,450,000 190.12 36.61
14-06-09 189.51 191.25 188.64 4,880,000 188.91 36.37
14-06-06 191.00 191.42 189.16 2,996,000 190.05 36.59
14-06-05 192.62 192.78 188.23 6,726,000 190.42 36.66
14-06-04 193.95 194.92 191.60 4,771,000 192.84 37.13
14-06-03 194.03 196.63 193.76 3,875,500 194.80 37.51
14-06-02 197.00 197.09 193.31 3,358,000 194.19 37.39
14-05-30 195.00 197.57 194.57 4,207,500 196.40 37.81
Date Open High Low Vol Cls adjCls
14-05-29 196.87 196.87 194.35 3,231,000 195.00 37.55
14-05-28 196.80 196.93 194.15 2,843,000 195.80 37.70
14-05-27 193.50 198.61 192.59 4,146,500 197.39 38.01
14-05-23 193.61 193.61 190.87 2,888,500 192.67 37.10
14-05-22 191.95 194.97 191.22 2,892,000 193.85 37.32
14-05-21 188.64 192.70 188.03 3,449,500 192.19 37.00
14-05-20 191.33 191.47 187.22 4,298,000 187.88 36.17
14-05-19 187.21 191.76 186.92 3,673,500 191.56 36.88
14-05-16 189.07 189.53 187.10 4,882,500 188.51 36.30
Date Open High Low Vol Cls adjCls
14-05-15 191.20 191.83 187.24 6,375,000 189.07 36.40
14-05-14 190.82 192.03 189.13 3,740,000 191.83 36.93
14-05-13 191.21 191.96 189.93 3,025,000 190.82 36.74
14-05-12 188.64 191.67 188.64 5,364,500 191.36 36.84
14-05-09 191.87 192.30 186.90 13,982,000 188.23 36.24
14-05-08 198.25 198.25 190.84 15,803,000 192.14 36.99
14-05-07 198.67 202.09 197.56 5,052,500 201.75 38.84
14-05-06 201.15 201.66 197.91 3,668,500 198.21 38.16
14-05-05 201.75 202.83 199.29 2,859,000 202.27 38.94
Date Open High Low Vol Cls adjCls
14-05-02 205.84 207.00 202.10 3,130,500 202.30 38.95
14-05-01 204.78 206.00 203.52 2,665,000 205.48 39.56
14-04-30 203.58 204.94 201.61 3,212,000 204.44 39.36
14-04-29 202.56 203.80 201.08 3,401,000 203.35 39.15
14-04-28 203.09 203.24 199.64 4,508,000 201.59 38.81
14-04-25 205.33 205.75 201.93 3,830,500 202.45 38.98
14-04-24 204.45 206.23 202.70 4,121,000 205.77 39.62
14-04-23 203.73 206.07 201.23 5,241,500 204.29 39.33
14-04-22 200.38 204.85 198.80 4,071,500 203.83 39.25
Date Open High Low Vol Cls adjCls
14-04-21 197.90 200.69 196.29 2,650,500 200.59 38.62
14-04-17 197.56 198.92 195.86 3,164,500 198.27 38.17
14-04-16 194.60 198.39 193.95 5,117,500 198.03 38.13
14-04-15 191.55 196.72 191.26 5,369,000 193.85 37.32
14-04-14 189.70 192.13 188.78 4,331,000 191.52 36.87
14-04-11 189.09 191.19 188.30 4,214,000 189.13 36.41
14-04-10 192.83 193.91 189.09 4,712,500 190.51 36.68
14-04-09 192.05 194.16 191.47 3,669,000 192.70 37.10
14-04-08 192.58 193.98 190.22 5,008,000 191.92 36.95
Date Open High Low Vol Cls adjCls
14-04-07 196.46 196.75 192.18 6,929,500 192.27 37.02
14-04-04 202.34 203.34 196.42 7,079,000 196.55 37.84
14-04-03 204.54 205.23 200.58 7,721,500 202.18 38.93
14-04-02 193.44 201.40 193.44 8,214,000 200.29 38.56
14-04-01 197.59 198.05 192.24 8,806,500 193.14 37.19
14-03-31 196.68 201.11 196.38 9,161,500 197.83 38.09
14-03-28 199.92 200.27 195.34 6,475,500 196.17 37.77
14-03-27 199.86 200.50 195.54 5,386,000 199.42 38.40
14-03-26 200.34 202.24 199.31 4,237,500 199.47 38.41
Date Open High Low Vol Cls adjCls
14-03-25 204.22 204.98 199.71 6,375,500 199.98 38.50
14-03-24 203.42 205.17 203.42 4,840,000 203.77 39.23
14-03-21 206.20 207.75 203.85 11,172,500 203.85 39.25
14-03-20 204.05 205.43 201.94 4,548,000 203.41 39.16
14-03-19 205.77 206.63 202.83 5,113,000 203.48 39.18
14-03-18 209.16 209.16 205.65 4,118,000 205.94 39.65
14-03-17 206.00 209.50 205.76 3,482,500 209.16 40.27
14-03-14 204.02 206.00 203.00 3,928,000 204.93 39.46
14-03-13 209.17 209.51 203.44 3,518,000 204.05 39.29
Date Open High Low Vol Cls adjCls
14-03-12 207.95 209.42 206.04 2,843,500 209.14 40.14
14-03-11 211.90 211.90 207.69 3,448,000 208.45 40.01
14-03-10 212.60 212.83 209.57 2,993,000 210.28 40.36
14-03-07 215.73 216.21 212.04 4,726,500 212.64 40.81
14-03-06 214.55 219.34 214.55 5,162,500 214.97 41.26
14-03-05 214.58 216.08 212.67 3,687,000 213.90 41.06
14-03-04 211.52 215.39 211.27 2,778,500 214.92 41.25
14-03-03 207.41 210.62 206.71 3,868,500 209.98 40.30
14-02-28 209.27 211.72 207.69 3,740,000 208.84 40.08
Date Open High Low Vol Cls adjCls
14-02-27 213.46 213.46 206.25 4,375,500 209.08 40.13
14-02-26 215.23 215.27 208.67 5,333,500 208.89 40.09
14-02-25 214.65 217.21 213.29 3,460,500 214.23 41.12
14-02-24 212.67 216.40 212.27 3,430,000 215.32 41.33
14-02-21 211.37 213.93 210.08 4,760,000 212.91 40.87
14-02-20 212.41 213.33 209.65 3,335,500 210.25 40.36
14-02-19 215.47 216.38 211.58 4,185,000 211.78 40.65
14-02-18 214.88 218.45 214.85 4,050,000 216.95 41.64
14-02-14 216.25 217.00 213.22 3,447,500 214.85 41.24
Date Open High Low Vol Cls adjCls
14-02-13 216.46 219.83 215.74 3,558,500 216.91 41.63
14-02-12 216.55 218.75 213.47 5,858,000 217.41 41.73
14-02-11 213.40 216.99 212.11 6,399,000 216.48 41.55
14-02-10 215.60 216.90 211.27 7,185,000 212.11 40.71
14-02-07 210.18 216.30 210.18 6,084,000 215.53 41.37
14-02-06 208.11 210.58 207.38 4,082,000 210.42 40.39
14-02-05 208.68 210.51 205.00 3,559,000 207.56 39.84
14-02-04 203.12 209.00 202.90 5,225,500 208.87 40.09
14-02-03 208.18 208.58 203.00 5,956,500 203.45 39.05
Date Open High Low Vol Cls adjCls
14-01-31 205.60 210.25 205.60 4,142,000 208.79 40.08
14-01-30 201.01 209.55 201.01 2,909,000 209.30 40.17
14-01-29 203.04 207.63 203.04 4,184,500 204.78 39.31
14-01-28 209.00 209.00 204.00 4,005,500 206.90 39.71
14-01-27 208.23 208.23 202.61 7,131,500 203.16 38.99
14-01-24 206.00 207.02 204.34 6,562,000 204.36 39.22
14-01-23 208.15 208.99 205.98 5,182,000 206.89 39.71
14-01-22 209.16 210.98 207.37 5,814,000 209.98 40.30
14-01-21 208.38 212.33 207.62 7,743,000 208.00 39.92
Date Open High Low Vol Cls adjCls
14-01-17 209.02 210.31 206.03 8,568,000 206.87 39.71
14-01-16 208.80 212.66 208.10 6,980,500 209.33 40.18
14-01-15 219.71 219.99 208.32 18,126,000 210.88 40.48
14-01-14 221.06 221.33 218.28 4,922,000 219.80 42.19
14-01-13 225.00 225.56 220.01 3,104,500 220.51 42.32
14-01-10 226.45 227.38 224.05 3,007,500 225.33 43.25
14-01-09 227.94 228.86 227.00 2,715,000 227.53 43.67
14-01-08 227.17 228.21 224.99 3,239,500 227.01 43.57
14-01-07 228.84 229.50 226.05 4,283,000 227.82 43.73
Date Open High Low Vol Cls adjCls
14-01-06 226.90 228.82 226.01 3,358,500 226.46 43.47
14-01-03 224.60 226.96 224.47 4,864,000 225.88 43.36
14-01-02 224.16 225.49 222.15 3,833,500 224.60 43.11
13-12-31 223.50 225.89 222.45 2,211,000 224.92 43.17
13-12-30 225.38 225.70 221.89 1,718,000 223.52 42.90
13-12-27 224.68 225.63 223.62 2,186,000 224.74 43.14
13-12-26 226.23 227.07 224.08 1,746,000 224.86 43.16
13-12-24 226.01 226.08 223.77 1,404,000 226.01 43.38
13-12-23 226.57 226.66 223.91 3,870,000 226.06 43.39
Date Open High Low Vol Cls adjCls
13-12-20 223.00 225.74 222.11 12,573,500 224.46 43.08
13-12-19 225.00 225.88 222.06 4,231,000 222.63 42.73
13-12-18 221.58 225.70 219.77 7,343,000 225.15 43.22
13-12-17 222.29 223.16 219.79 5,837,000 222.22 42.65
13-12-16 221.00 222.39 220.11 5,095,500 221.84 42.58
13-12-13 218.83 221.25 218.57 4,658,000 220.44 42.31
13-12-12 216.86 219.49 215.77 6,980,500 217.83 41.81
13-12-11 218.26 220.07 216.69 5,349,000 218.50 41.81
13-12-10 217.29 218.09 215.94 2,632,000 216.77 41.48
Date Open High Low Vol Cls adjCls
13-12-09 216.24 219.02 215.72 3,734,000 217.37 41.60
13-12-06 214.38 218.50 213.50 4,871,000 218.20 41.76
13-12-05 211.77 213.38 210.95 6,012,000 212.65 40.69
13-12-04 211.04 213.68 210.37 3,011,000 212.30 40.63
13-12-03 214.15 214.42 212.13 4,220,500 212.71 40.71
13-12-02 213.83 215.96 212.66 4,442,500 214.89 41.12
13-11-29 215.00 215.29 213.12 1,023,500 213.29 40.82
13-11-27 213.94 215.63 212.71 2,293,000 214.42 41.03
13-11-26 216.00 216.63 213.28 6,380,000 213.28 40.82
Date Open High Low Vol Cls adjCls
13-11-25 217.88 218.05 215.60 3,283,000 216.32 41.40
13-11-22 215.71 218.13 214.88 4,623,500 217.41 41.61
13-11-21 215.20 216.04 213.07 7,203,000 215.71 41.28
13-11-20 206.95 213.23 206.00 8,391,500 213.07 40.78
13-11-19 203.59 207.84 203.59 8,981,500 206.42 39.50
13-11-18 204.33 204.52 201.27 4,699,500 203.17 38.88
13-11-15 199.00 203.44 199.00 3,999,000 202.36 38.73
13-11-14 200.50 200.57 196.75 4,250,500 199.16 38.11
13-11-13 198.19 201.42 197.80 3,813,000 199.84 38.24
Date Open High Low Vol Cls adjCls
13-11-12 202.41 203.18 197.80 9,424,500 197.80 37.85
13-11-11 204.20 205.80 202.29 1,762,500 202.72 38.79
13-11-08 200.29 205.25 200.29 3,399,000 204.20 39.08
13-11-07 199.80 202.44 198.94 6,506,000 200.33 38.34
13-11-06 198.81 199.96 197.00 3,864,500 199.80 38.24
13-11-05 198.77 200.87 195.46 5,027,500 197.97 37.89
13-11-04 195.51 196.06 192.21 3,493,500 193.84 37.10
13-11-01 194.68 196.31 193.06 3,568,500 195.35 37.38
13-10-31 191.46 194.09 191.39 4,232,500 192.73 36.88
Date Open High Low Vol Cls adjCls
13-10-30 193.05 193.81 190.47 4,527,000 190.60 36.47
13-10-29 193.61 195.19 191.78 5,115,000 192.85 36.91
13-10-28 196.32 196.32 192.79 3,016,000 193.81 37.09
13-10-25 196.40 197.06 195.25 2,162,000 196.00 37.51
13-10-24 196.08 196.83 195.28 2,516,000 196.20 37.55
13-10-23 197.10 197.10 194.85 3,684,000 195.94 37.50
13-10-22 197.48 198.46 195.76 1,965,000 197.47 37.79
13-10-21 198.42 198.42 196.57 1,974,000 197.25 37.75
13-10-18 197.08 198.53 195.97 3,186,000 198.22 37.93
Date Open High Low Vol Cls adjCls
13-10-17 194.99 197.60 194.14 2,551,000 197.25 37.75
13-10-16 195.73 197.48 194.44 1,834,500 195.51 37.41
13-10-15 194.73 196.04 193.42 2,421,000 194.12 37.15
13-10-14 193.89 196.21 193.11 1,445,500 195.66 37.44
13-10-11 192.57 195.26 192.20 2,995,500 194.68 37.26
13-10-10 190.66 194.70 190.01 4,279,500 193.16 36.96
13-10-09 189.90 191.20 187.35 4,723,000 188.96 36.16
13-10-08 192.50 193.70 187.68 5,485,500 189.66 36.30
13-10-07 192.00 194.34 191.54 3,443,000 193.00 36.93
Date Open High Low Vol Cls adjCls
13-10-04 188.71 193.78 187.88 5,952,000 193.65 37.06
13-10-03 183.89 188.52 183.78 5,790,500 188.03 35.98
13-10-02 182.58 184.11 179.10 5,870,500 184.11 35.23
13-10-01 181.09 184.23 180.82 3,542,500 183.93 35.20
13-09-30 179.47 181.76 178.41 2,765,500 181.42 34.72
13-09-27 178.85 182.00 178.43 1,899,000 181.28 34.69
13-09-26 179.26 180.78 178.61 1,951,500 179.92 34.43
13-09-25 180.91 181.62 178.60 2,796,000 178.90 34.24
13-09-24 180.77 182.19 179.84 2,013,000 180.69 34.58
Date Open High Low Vol Cls adjCls
13-09-23 181.30 181.73 179.60 1,793,500 181.14 34.66
13-09-20 183.17 184.95 181.55 3,190,000 182.13 34.85
13-09-19 182.00 183.16 181.03 2,899,500 182.97 35.01
13-09-18 181.93 182.30 180.77 2,743,000 181.72 34.78
13-09-17 181.69 182.32 181.09 2,930,500 181.60 34.75
13-09-16 182.39 182.73 180.69 2,786,500 181.07 34.65
13-09-13 180.75 180.99 178.42 2,818,000 180.53 34.55
13-09-12 181.31 181.97 179.65 2,688,500 180.00 34.45
13-09-11 180.95 181.72 180.13 2,383,500 181.55 34.74
Date Open High Low Vol Cls adjCls
13-09-10 182.50 182.97 180.91 3,332,500 181.00 34.64
13-09-09 179.04 181.46 179.04 3,462,500 181.43 34.72
13-09-06 181.95 182.02 177.26 4,139,500 179.39 34.33
13-09-05 182.67 183.23 180.86 3,186,000 181.00 34.64
13-09-04 181.56 183.60 179.45 2,538,000 182.95 35.01
13-09-03 182.23 183.98 180.82 2,583,000 181.67 34.77
13-08-30 179.90 180.61 178.57 2,110,500 179.75 34.40
13-08-29 179.44 181.68 179.33 2,115,500 180.27 34.50
13-08-28 180.25 182.97 179.26 2,283,500 179.93 34.43
Date Open High Low Vol Cls adjCls
13-08-27 181.91 182.58 179.27 3,233,500 180.24 34.49
13-08-26 185.34 186.48 183.20 2,495,000 183.37 35.09
13-08-23 185.52 186.44 184.03 2,835,000 185.33 35.47
13-08-22 182.23 186.21 181.71 2,576,000 185.51 35.50
13-08-21 182.45 184.37 181.42 2,265,000 181.66 34.76
13-08-20 181.37 183.57 180.60 3,916,000 183.29 35.08
13-08-19 180.55 183.67 180.55 2,589,500 181.66 34.76
13-08-16 180.15 182.40 179.37 2,342,500 181.79 34.79
13-08-15 180.83 181.19 178.77 2,232,000 180.35 34.51
Date Open High Low Vol Cls adjCls
13-08-14 182.96 183.60 181.29 1,505,500 182.10 34.85
13-08-13 183.20 183.61 181.83 1,938,500 183.00 35.02
13-08-12 183.94 184.38 182.00 2,144,500 183.14 35.05
13-08-09 187.05 187.97 184.63 1,034,000 184.92 35.39
13-08-08 185.38 187.83 184.50 2,544,500 187.17 35.82
13-08-07 186.16 186.32 180.14 3,155,500 184.99 35.40
13-08-06 184.38 187.44 183.95 3,223,500 186.82 35.75
13-08-05 187.43 187.88 184.74 4,042,000 185.64 35.53
13-08-02 187.22 188.78 183.94 4,672,500 188.44 36.06
Date Open High Low Vol Cls adjCls
13-08-01 184.01 185.95 183.03 3,188,500 185.80 35.56
13-07-31 180.09 183.89 179.66 4,744,500 182.45 34.92
13-07-30 178.10 180.13 178.10 1,900,500 179.66 34.38
13-07-29 176.47 179.19 176.40 1,943,500 178.25 34.11
13-07-26 177.82 177.90 174.90 2,213,500 177.28 33.93
13-07-25 176.18 178.76 175.76 1,832,000 178.65 34.19
13-07-24 178.68 179.45 176.10 2,728,000 176.78 33.83
13-07-23 177.25 178.85 176.49 2,583,000 178.49 34.16
13-07-22 178.69 178.69 176.37 2,358,500 177.18 33.91
Date Open High Low Vol Cls adjCls
13-07-19 180.62 180.62 177.46 2,842,000 178.99 34.25
13-07-18 181.49 182.26 180.18 1,895,000 181.47 34.73
13-07-17 181.88 182.76 180.54 2,521,500 181.02 34.64
13-07-16 181.62 183.44 181.24 3,403,000 181.56 34.74
13-07-15 180.84 182.43 179.78 2,825,500 181.86 34.80
13-07-12 179.35 181.11 178.66 2,596,500 180.67 34.57
13-07-11 180.74 181.45 177.01 4,472,500 179.23 34.30
13-07-10 175.56 179.49 175.19 3,910,500 179.27 34.31
13-07-09 179.00 179.72 173.54 4,648,500 175.35 33.56
Date Open High Low Vol Cls adjCls
13-07-08 177.45 179.58 176.98 2,274,500 177.38 33.95
13-07-05 176.35 177.35 174.87 3,260,500 177.03 33.88
13-07-03 174.37 175.97 173.62 3,617,000 174.90 33.47
13-07-02 177.52 178.85 173.63 7,087,000 174.50 33.39
13-07-01 179.60 181.25 177.93 3,640,500 178.02 34.07
13-06-28 179.10 180.13 177.76 4,040,500 177.76 34.02
13-06-27 179.81 181.43 178.22 3,694,500 179.66 34.38
13-06-26 176.96 180.72 174.45 5,631,500 179.90 34.43
13-06-25 173.28 177.15 172.68 4,509,000 175.12 33.51
Date Open High Low Vol Cls adjCls
13-06-24 170.41 173.96 168.70 4,703,500 171.94 32.90
13-06-21 174.06 175.32 170.34 4,259,500 172.56 33.02
13-06-20 176.84 178.18 172.34 4,707,000 173.47 33.20
13-06-19 183.00 183.00 178.46 3,183,000 178.85 34.23
13-06-18 180.00 184.12 179.76 5,312,500 183.07 35.03
13-06-17 174.37 179.60 173.62 4,718,000 178.87 34.23
13-06-14 175.00 175.22 173.02 2,449,500 173.15 33.14
13-06-13 171.60 175.50 170.54 2,835,000 175.39 33.56
13-06-12 171.26 173.03 171.00 2,743,000 172.06 32.93
Date Open High Low Vol Cls adjCls
13-06-11 172.17 173.09 170.48 2,743,000 171.14 32.75
13-06-10 175.00 175.86 173.01 2,535,500 175.08 33.50
13-06-07 169.86 174.87 166.87 3,509,000 174.70 33.43
13-06-06 163.93 169.36 163.93 3,263,000 169.20 32.38
13-06-05 163.51 166.18 162.95 3,600,000 164.84 31.55
13-06-04 168.99 169.11 163.25 4,219,000 164.76 31.53
13-06-03 171.42 171.55 166.69 3,281,000 169.20 32.38
13-05-31 176.72 176.96 171.21 4,889,000 171.21 32.76
13-05-30 171.30 177.87 170.75 3,896,000 177.44 33.96
Date Open High Low Vol Cls adjCls
13-05-29 168.33 171.92 168.33 2,904,500 171.21 32.76
13-05-28 169.53 171.56 168.85 3,604,000 169.51 32.44
13-05-24 167.71 168.50 166.18 3,608,000 167.66 32.08
13-05-23 168.09 169.45 166.35 3,263,000 168.29 32.21
13-05-22 173.27 174.38 168.01 8,222,500 169.52 32.44
13-05-21 178.40 179.10 173.39 5,379,500 173.49 33.20
13-05-20 176.55 178.82 175.32 3,075,500 176.06 33.69
13-05-17 174.89 178.18 174.26 3,598,500 177.41 33.95
13-05-16 174.34 175.96 173.96 2,498,500 174.02 33.30
Date Open High Low Vol Cls adjCls
13-05-15 174.47 177.70 173.73 3,221,500 174.81 33.45
13-05-14 172.48 176.15 172.18 1,973,500 175.91 33.66
13-05-13 171.59 173.70 170.84 1,557,000 172.26 32.97
13-05-10 171.23 172.35 170.76 1,691,000 172.10 32.93
13-05-09 171.82 172.34 170.53 1,663,000 171.21 32.76
13-05-08 170.85 172.04 169.66 2,238,000 171.66 32.85
13-05-07 171.94 172.61 170.01 3,169,000 171.12 32.75
13-05-06 171.31 172.54 171.26 2,472,000 171.68 32.85
13-05-03 172.63 174.25 171.93 3,441,500 172.02 32.92
Date Open High Low Vol Cls adjCls
13-05-02 166.65 171.73 166.09 4,211,500 171.56 32.83
13-05-01 159.50 170.73 158.45 10,017,500 166.56 31.87
13-04-30 161.12 163.52 160.99 9,566,000 162.93 31.18
13-04-29 159.51 162.14 159.34 3,246,500 161.89 30.98
13-04-26 159.32 160.38 158.00 1,929,000 159.51 30.53
13-04-25 158.59 160.13 157.83 2,659,500 159.59 30.54
13-04-24 157.84 159.00 156.84 2,721,500 158.39 30.31
13-04-23 155.64 157.90 155.64 2,300,500 157.39 30.12
13-04-22 154.44 156.15 152.86 2,059,500 155.27 29.71
Date Open High Low Vol Cls adjCls
13-04-19 152.85 154.52 152.56 2,023,000 154.38 29.54
13-04-18 154.17 155.64 152.08 2,158,000 152.41 29.17
13-04-17 153.85 154.72 153.02 2,918,000 153.97 29.47
13-04-16 155.07 155.69 153.32 2,500,000 155.51 29.76
13-04-15 158.00 159.54 154.14 2,443,500 154.16 29.50
13-04-12 158.10 158.43 156.83 1,508,000 158.20 30.27
13-04-11 158.09 159.26 156.97 2,267,000 158.32 30.30
13-04-10 155.49 158.23 155.49 2,073,500 157.76 30.19
13-04-09 155.91 156.42 154.17 1,612,500 155.05 29.67
Date Open High Low Vol Cls adjCls
13-04-08 154.91 156.12 153.95 1,919,000 155.97 29.85
13-04-05 155.33 155.48 150.12 7,387,500 155.06 29.67
13-04-04 157.33 159.11 156.09 2,752,500 157.10 30.06
13-04-03 161.90 162.07 156.66 3,693,000 156.83 30.01
13-04-02 161.41 163.31 160.30 4,659,500 161.48 30.90
13-04-01 162.47 163.21 159.63 2,567,500 160.09 30.64
13-03-28 159.60 163.18 158.65 3,289,000 163.07 31.21
13-03-27 160.50 161.00 158.58 3,242,000 159.81 30.58
13-03-26 162.61 163.19 159.38 2,515,000 161.57 30.92
Date Open High Low Vol Cls adjCls
13-03-25 163.49 163.81 161.20 2,419,000 162.00 31.00
13-03-22 161.63 162.86 161.11 2,810,000 162.31 31.06
13-03-21 161.98 162.94 160.29 3,280,500 161.44 30.89
13-03-20 159.81 162.38 159.41 2,722,000 161.60 30.93
13-03-19 160.25 160.96 156.12 3,595,500 159.61 30.54
13-03-18 158.66 160.99 158.43 1,999,000 159.85 30.59
13-03-15 162.41 162.79 159.75 3,262,500 160.98 30.81
13-03-14 158.95 162.62 158.69 4,206,500 162.34 31.07
13-03-13 158.09 159.86 157.74 2,213,000 159.41 30.51
Date Open High Low Vol Cls adjCls
13-03-12 158.68 159.17 158.16 2,736,000 158.50 30.33
13-03-11 158.19 159.26 156.67 2,893,000 159.24 30.47
13-03-08 159.65 160.08 157.92 3,021,000 158.60 30.35
13-03-07 160.35 160.49 157.79 3,503,000 158.74 30.38
13-03-06 160.15 162.29 159.77 3,315,500 160.35 30.69
13-03-05 157.08 159.77 157.08 4,208,500 158.53 30.34
13-03-04 153.81 156.74 152.91 2,768,000 156.57 29.96
13-03-01 154.33 154.33 152.31 3,331,000 154.00 29.47
13-02-28 155.15 156.23 153.85 3,394,000 154.82 29.63
Date Open High Low Vol Cls adjCls
13-02-27 152.63 155.30 151.30 3,023,000 155.09 29.68
13-02-26 152.00 153.08 150.61 3,843,000 152.83 29.25
13-02-25 156.19 156.59 150.35 6,389,500 150.52 28.80
13-02-22 153.82 156.15 153.74 4,330,500 155.98 29.85
13-02-21 154.70 154.89 152.75 4,357,000 153.03 29.29
13-02-20 155.39 156.61 154.54 5,508,500 154.72 29.61
13-02-19 156.66 157.49 155.15 6,837,500 155.75 29.81
13-02-15 155.50 158.47 154.85 8,646,500 156.46 29.94
13-02-14 151.45 156.13 150.87 8,397,000 155.52 29.76
Date Open High Low Vol Cls adjCls
13-02-13 150.50 151.87 149.13 4,662,500 151.81 29.05
13-02-12 150.00 151.88 149.80 7,847,000 150.71 28.84
13-02-11 149.05 149.95 148.08 3,789,500 149.83 28.67
13-02-08 149.17 149.66 147.92 5,682,500 149.00 28.51
13-02-07 145.01 149.16 143.66 8,550,000 148.95 28.50
13-02-06 142.37 145.59 141.06 13,719,000 145.22 27.79
13-02-05 141.33 143.60 140.57 11,090,000 143.54 27.47
13-02-04 139.60 141.40 138.56 8,337,500 141.33 27.05
13-02-01 139.85 142.44 139.15 8,929,000 140.88 26.96
Date Open High Low Vol Cls adjCls
13-01-31 137.96 139.44 137.57 7,394,000 138.75 26.55
13-01-30 136.97 139.72 136.89 11,572,500 138.90 26.58
13-01-29 135.48 136.93 134.87 6,987,000 136.71 26.16
13-01-28 134.90 135.85 133.30 10,681,000 135.21 25.88
13-01-25 134.28 135.01 133.44 5,192,000 134.82 25.80
13-01-24 133.73 135.57 133.53 6,445,000 134.28 25.70
13-01-23 133.85 134.51 132.51 6,586,000 133.56 25.56
13-01-22 132.57 134.12 130.78 7,611,500 134.11 25.66
13-01-18 131.15 133.36 130.55 7,045,000 133.33 25.52
Date Open High Low Vol Cls adjCls
13-01-17 128.57 131.62 128.34 5,911,500 131.21 25.11
13-01-16 127.96 128.67 127.67 3,868,000 128.08 24.51
13-01-15 129.17 129.17 127.30 4,004,500 128.59 24.61
13-01-14 129.02 129.97 128.47 4,037,500 129.52 24.79
13-01-11 127.72 129.42 127.27 4,201,500 129.36 24.76
13-01-10 127.77 128.49 126.96 7,229,500 128.00 24.50
13-01-09 126.92 128.03 126.64 10,398,500 127.61 24.42
13-01-08 126.68 127.28 125.50 9,003,000 127.18 24.34
13-01-07 128.45 128.99 126.84 5,988,000 126.91 24.29
Date Open High Low Vol Cls adjCls
13-01-04 126.72 130.10 126.18 7,896,000 129.60 24.80
13-01-03 125.18 126.95 124.27 7,744,500 126.92 24.29
13-01-02 125.67 126.42 124.03 7,525,000 124.92 23.91
12-12-31 123.57 123.84 122.83 5,579,000 123.81 23.69
12-12-28 123.18 124.35 122.82 3,814,500 123.66 23.66
12-12-27 125.27 125.79 122.72 5,796,000 124.22 23.77
12-12-26 125.07 125.52 124.12 3,805,500 125.00 23.92
12-12-24 126.17 126.96 124.71 3,764,500 125.04 23.93
12-12-21 127.53 129.68 125.98 23,741,000 126.25 24.16
Date Open High Low Vol Cls adjCls
12-12-20 135.25 135.40 123.46 68,379,000 130.10 24.90
12-12-19 127.90 128.68 127.08 8,459,500 128.31 24.55
12-12-18 128.42 129.17 127.11 4,364,000 128.04 24.50
12-12-17 128.23 128.63 125.21 3,420,000 127.84 24.46
12-12-14 129.15 129.66 127.71 1,911,500 127.90 24.48
12-12-13 129.80 130.28 128.47 2,100,500 129.22 24.73
12-12-12 129.74 130.57 128.85 2,101,500 129.70 24.82
12-12-11 131.20 131.70 128.87 3,207,500 129.12 24.71
12-12-10 130.30 131.77 130.18 1,450,000 131.00 25.07
Date Open High Low Vol Cls adjCls
12-12-07 131.60 132.22 130.44 1,347,500 130.72 25.02
12-12-06 130.16 131.65 129.02 2,056,500 131.14 25.10
12-12-05 130.85 131.11 129.29 1,869,000 130.18 24.91
12-12-04 132.65 132.67 130.25 1,923,000 130.85 25.04
12-12-03 132.24 133.43 131.85 1,882,000 132.00 25.26
12-11-30 131.97 132.51 131.13 2,113,500 132.15 25.29
12-11-29 131.65 132.43 130.39 1,352,000 132.21 25.30
12-11-28 129.83 131.13 129.45 1,075,500 131.00 25.07
12-11-27 130.96 131.43 129.85 1,386,000 129.97 24.87
Date Open High Low Vol Cls adjCls
12-11-26 130.58 131.54 130.26 1,219,000 130.81 25.03
12-11-23 131.03 131.23 130.03 620,500 131.19 25.11
12-11-21 129.80 131.11 128.75 1,430,000 130.52 24.98
12-11-20 129.62 130.65 128.75 1,611,000 129.87 24.85
12-11-19 128.94 130.34 128.93 2,279,500 130.03 24.88
12-11-16 126.85 128.08 126.22 2,879,000 127.60 24.42
12-11-15 127.98 129.88 126.07 3,223,000 126.74 24.25
12-11-14 128.32 129.43 127.63 3,092,500 127.94 24.48
12-11-13 130.09 131.34 128.17 3,638,500 128.34 24.56
Date Open High Low Vol Cls adjCls
12-11-12 130.73 131.25 129.31 1,343,500 130.55 24.98
12-11-09 130.38 131.68 130.14 1,188,000 130.30 24.94
12-11-08 131.47 132.86 129.89 1,745,500 130.38 24.95
12-11-07 132.88 133.25 130.51 1,807,000 131.57 25.18
12-11-06 133.03 133.82 131.79 3,253,500 133.45 25.54
12-11-05 129.15 133.91 128.64 2,004,000 133.28 25.51
12-11-02 131.86 132.46 129.60 2,125,000 129.83 24.85
12-11-01 129.56 131.27 129.56 2,775,000 131.24 25.12
12-10-31 131.19 132.25 130.06 1,760,500 131.00 25.07
Date Open High Low Vol Cls adjCls
12-10-26 130.70 131.55 130.15 1,297,000 131.19 25.11
12-10-25 131.41 131.41 128.64 1,786,000 130.50 24.97
12-10-24 130.46 131.25 130.16 1,037,000 130.47 24.97
12-10-23 130.06 130.81 129.20 1,433,000 130.38 24.95
12-10-22 130.52 131.89 129.06 2,036,000 131.56 25.18
12-10-19 130.45 132.17 130.14 2,672,500 130.20 24.92
12-10-18 130.73 131.24 130.15 2,527,500 130.47 24.97
12-10-17 131.08 131.66 130.24 6,843,000 130.78 25.03
12-10-16 129.99 131.70 129.36 1,609,500 131.42 25.15
Date Open High Low Vol Cls adjCls
12-10-15 130.84 130.86 128.02 2,897,000 129.01 24.69
12-10-12 128.93 130.51 128.38 3,762,000 129.74 24.83
12-10-11 129.54 129.91 128.71 2,025,000 129.14 24.71
12-10-10 130.07 130.56 128.19 1,777,000 128.68 24.63
12-10-09 130.43 130.90 128.34 2,477,500 129.68 24.82
12-10-08 130.63 131.22 130.22 1,185,000 130.45 24.96
12-10-05 132.69 133.09 130.67 1,668,000 131.00 25.07
12-10-04 131.88 132.92 130.93 2,334,000 132.01 25.26
12-10-03 130.48 132.07 130.07 2,705,000 131.50 25.17
Date Open High Low Vol Cls adjCls
12-10-02 132.61 132.99 129.72 4,487,500 130.48 24.97
12-10-01 133.86 134.75 131.69 3,603,000 131.92 25.25
12-09-28 134.98 136.23 133.18 3,649,000 133.41 25.53
12-09-27 135.85 136.88 134.93 1,224,500 135.14 25.86
12-09-26 134.98 135.53 134.46 1,954,500 134.67 25.77
12-09-25 137.42 138.18 135.16 1,534,500 135.21 25.88
12-09-24 137.25 138.02 136.39 1,187,500 137.15 26.25
12-09-21 138.27 138.84 137.57 2,753,500 137.57 26.33
12-09-20 137.19 137.81 135.27 1,930,000 137.80 26.37
Date Open High Low Vol Cls adjCls
12-09-19 140.17 140.50 137.96 2,580,500 138.21 26.45
12-09-18 139.78 141.15 139.18 2,646,500 140.37 26.86
12-09-17 140.15 140.89 138.74 2,930,000 140.40 26.87
12-09-14 138.20 140.59 136.55 5,150,000 140.09 26.81
12-09-13 136.00 137.23 135.32 3,677,500 136.85 26.19
12-09-12 136.10 136.31 135.56 2,962,000 135.95 26.02
12-09-11 136.28 136.57 135.45 2,911,000 135.75 25.98
12-09-10 137.46 138.18 135.68 3,137,000 135.80 25.99
12-09-07 137.35 138.62 136.55 3,960,000 137.13 26.24
Date Open High Low Vol Cls adjCls
12-09-06 136.30 137.43 135.89 3,909,000 136.92 26.20
12-09-05 136.64 137.00 134.61 3,112,000 135.54 25.94
12-09-04 136.73 137.01 134.56 2,656,500 136.58 26.14
12-08-31 136.60 137.49 135.84 1,058,000 136.70 26.16
12-08-30 135.15 136.56 134.82 3,403,500 136.35 26.09
12-08-29 138.53 138.86 136.82 2,009,000 137.26 26.27
12-08-28 137.50 139.50 137.50 2,009,000 138.37 26.48
12-08-27 137.21 138.30 136.16 2,301,500 137.67 26.35
12-08-24 134.63 137.25 134.47 1,969,500 137.10 26.24
Date Open High Low Vol Cls adjCls
12-08-23 135.20 136.12 135.20 1,612,000 135.73 25.97
12-08-22 134.56 136.26 133.26 1,686,000 136.00 26.03
12-08-21 135.50 136.62 133.60 1,518,500 134.39 25.72
12-08-20 134.71 136.14 134.53 979,000 135.62 25.95
12-08-17 136.04 136.37 134.36 1,460,500 135.34 25.90
12-08-16 132.35 135.91 132.35 1,338,500 135.63 25.96
12-08-15 132.61 133.56 132.36 1,208,000 132.80 25.41
12-08-14 134.00 134.00 131.88 1,009,500 132.58 25.37
12-08-13 132.31 133.92 131.91 1,204,000 133.73 25.59
Date Open High Low Vol Cls adjCls
12-08-10 131.37 133.69 131.37 1,270,000 133.26 25.50
12-08-09 132.00 133.52 131.75 1,012,500 132.95 25.44
12-08-08 131.30 133.29 130.34 1,332,500 132.25 25.31
12-08-07 132.74 133.74 132.01 1,487,000 132.07 25.27
12-08-06 132.69 133.88 131.78 1,361,000 132.00 25.26
12-08-03 130.76 132.82 129.72 2,123,500 132.25 25.31
12-08-02 128.81 129.41 126.22 4,662,500 128.71 24.63
12-08-01 134.08 135.96 128.12 4,321,000 129.40 24.76
12-07-31 132.83 133.48 130.58 2,727,500 131.22 25.11
Date Open High Low Vol Cls adjCls
12-07-30 133.89 134.91 131.99 2,806,500 132.35 25.33
12-07-27 133.96 135.56 132.46 1,491,000 134.25 25.69
12-07-26 133.97 133.97 130.82 2,916,000 132.73 25.40
12-07-25 132.51 133.60 129.88 4,206,500 130.65 25.00
12-07-24 130.95 132.63 130.67 2,540,500 132.50 25.36
12-07-23 129.01 131.78 128.86 2,481,000 131.17 25.10
12-07-20 132.80 133.33 129.45 3,710,500 131.09 25.09
12-07-19 135.73 136.01 133.14 1,532,500 133.77 25.60
12-07-18 135.79 136.76 135.23 1,311,500 135.67 25.96
Date Open High Low Vol Cls adjCls
12-07-17 134.95 136.24 134.43 1,737,500 136.15 26.05
12-07-16 136.10 136.10 133.54 2,739,000 134.00 25.64
12-07-13 134.21 137.44 134.08 2,294,500 137.22 26.26
12-07-12 132.37 134.99 132.12 2,811,000 134.24 25.69
12-07-11 131.34 134.49 130.99 2,360,500 133.74 25.59
12-07-10 133.26 134.39 130.86 1,808,000 131.48 25.16
12-07-09 133.39 134.05 131.82 1,308,000 132.81 25.42
12-07-06 133.65 134.56 132.40 1,154,000 133.30 25.51
12-07-05 135.71 136.18 134.07 1,636,000 134.74 25.79
Date Open High Low Vol Cls adjCls
12-07-03 129.37 136.14 129.37 1,552,000 134.90 25.82
12-07-02 141.77 141.77 131.87 3,164,000 135.82 25.99
12-06-29 136.21 137.59 134.51 2,884,500 135.98 26.02
12-06-28 131.91 134.17 131.10 1,852,500 134.14 25.67
12-06-27 130.69 134.15 130.69 1,842,000 132.83 25.42
12-06-26 131.23 134.36 131.23 1,873,000 133.36 25.52
12-06-25 133.00 133.00 130.47 1,692,500 131.29 25.12
12-06-22 131.34 133.60 131.19 1,963,000 133.18 25.49
12-06-21 135.11 136.49 130.86 2,123,500 131.32 25.13
Date Open High Low Vol Cls adjCls
12-06-20 135.83 136.00 133.80 1,722,500 134.88 25.81
12-06-19 137.29 137.29 134.65 2,576,000 135.56 25.94
12-06-18 134.19 137.23 133.52 3,337,500 136.24 26.07
12-06-15 131.16 135.91 131.16 6,557,500 134.80 25.80
12-06-14 126.92 128.97 126.25 3,624,000 128.79 24.65
12-06-13 129.64 129.64 125.65 2,247,000 125.97 24.11
12-06-12 127.09 128.36 125.95 1,641,000 127.84 24.46
12-06-11 128.60 129.38 126.67 2,370,500 126.76 24.26
12-06-08 126.95 127.89 125.78 2,581,000 127.89 24.47
Date Open High Low Vol Cls adjCls
12-06-07 129.54 129.81 127.47 3,257,500 127.68 24.43
12-06-06 125.91 128.36 124.72 4,577,500 128.36 24.56
12-06-05 118.62 125.86 118.62 6,831,000 125.65 24.05
12-06-04 119.39 119.91 117.82 3,368,500 119.29 22.83
12-06-01 120.87 121.30 118.42 2,575,500 118.47 22.67
12-05-31 122.45 123.35 120.38 2,729,500 122.45 23.43
12-05-30 123.89 123.89 120.87 3,710,500 122.27 23.40
12-05-29 126.57 126.83 123.64 2,623,000 125.10 23.94
12-05-25 124.19 126.59 123.39 2,528,000 125.49 24.01
Date Open High Low Vol Cls adjCls
12-05-24 125.26 126.17 122.62 2,072,000 123.95 23.72
12-05-23 124.68 124.74 122.07 2,320,000 124.38 23.80
12-05-22 128.01 129.88 124.06 4,661,500 124.68 23.86
12-05-21 123.56 125.16 123.03 2,817,500 125.09 23.94
12-05-18 122.07 125.04 121.97 5,374,500 123.59 23.65
12-05-17 124.36 126.29 121.25 3,006,000 121.34 23.22
12-05-16 122.51 125.12 121.71 2,646,500 121.74 23.30
12-05-15 123.51 124.98 121.68 3,487,500 122.04 23.35
12-05-14 122.66 124.18 122.12 1,832,000 123.14 23.57
Date Open High Low Vol Cls adjCls
12-05-11 124.04 126.03 123.28 3,131,500 123.98 23.73
12-05-10 126.01 126.39 124.44 1,765,000 125.05 23.93
12-05-09 123.80 125.85 123.59 1,696,500 124.92 23.91
12-05-08 124.76 125.70 122.83 3,340,000 125.29 23.98
12-05-07 126.94 127.90 125.16 2,480,000 125.64 24.04
12-05-04 127.88 128.86 126.85 2,750,000 127.29 24.36
12-05-03 129.66 130.21 127.04 5,683,000 129.26 24.74
12-05-02 125.75 129.04 124.59 7,034,500 127.85 24.47
12-05-01 132.22 132.86 130.02 3,096,500 131.11 25.09
Date Open High Low Vol Cls adjCls
12-04-30 132.22 133.95 131.77 2,231,500 133.04 25.46
12-04-27 132.00 132.89 130.57 1,649,500 132.67 25.39
12-04-26 132.69 132.69 130.44 2,882,000 131.00 25.07
12-04-25 130.99 133.10 130.64 2,368,000 132.62 25.38
12-04-24 127.99 130.44 127.68 3,189,500 130.36 24.95
12-04-23 127.50 128.20 126.73 2,470,500 128.07 24.51
12-04-20 129.82 130.24 128.30 2,153,000 128.39 24.57
12-04-19 130.69 131.67 128.94 2,375,000 129.51 24.78
12-04-18 131.92 131.92 130.15 2,734,500 130.53 24.98
Date Open High Low Vol Cls adjCls
12-04-17 131.67 132.71 130.00 2,748,500 132.31 25.32
12-04-16 133.94 134.19 130.88 2,676,500 131.34 25.13
12-04-13 133.67 135.53 132.98 1,910,000 133.05 25.46
12-04-12 133.45 134.39 132.46 1,517,500 134.13 25.67
12-04-11 134.07 134.68 132.94 2,005,500 133.49 25.55
12-04-10 135.03 135.43 131.74 3,017,500 132.18 25.30
12-04-09 138.03 138.03 135.02 1,845,000 135.84 26.00
12-04-05 134.21 138.78 134.21 3,012,000 138.60 26.52
12-04-04 136.71 138.15 134.41 2,873,000 134.52 25.74
Date Open High Low Vol Cls adjCls
12-04-03 138.27 138.62 136.63 2,688,500 137.63 26.34
12-04-02 137.09 139.56 136.49 2,103,000 138.62 26.53
12-03-30 136.17 138.57 135.23 3,158,500 137.42 26.30
12-03-29 135.28 136.10 134.64 2,634,500 135.19 25.87
12-03-28 137.46 137.71 135.27 3,224,500 136.12 26.05
12-03-27 139.02 139.21 136.99 2,678,500 137.15 26.25
12-03-26 140.22 141.24 138.59 4,180,500 139.17 26.63
12-03-23 140.00 140.90 138.23 2,752,000 139.48 26.69
12-03-22 138.60 140.26 137.32 2,258,000 139.65 26.72
Date Open High Low Vol Cls adjCls
12-03-21 139.31 140.26 136.61 2,513,500 139.38 26.67
12-03-20 139.98 140.82 138.66 2,011,500 139.87 26.77
12-03-19 139.42 141.00 137.83 1,882,500 140.28 26.85
12-03-16 141.75 141.75 139.00 3,375,500 139.00 26.60
12-03-15 140.77 142.75 140.10 2,253,500 141.85 27.15
12-03-14 139.28 142.49 139.28 2,036,000 140.72 26.93
12-03-13 139.32 142.37 138.88 2,531,500 142.37 27.25
12-03-12 141.82 142.50 138.33 1,925,000 138.63 26.53
12-03-09 140.02 142.40 139.57 2,819,000 141.82 27.14
Date Open High Low Vol Cls adjCls
12-03-08 140.34 140.34 138.97 2,080,500 139.70 26.73
12-03-07 137.37 140.84 137.37 3,070,000 139.42 26.68
12-03-06 136.26 138.85 136.21 3,414,000 137.57 26.33
12-03-05 139.13 139.77 137.34 2,885,000 138.15 26.44
12-03-02 139.96 141.90 139.05 2,793,000 139.33 26.66
12-03-01 138.06 140.11 137.03 4,750,500 139.80 26.75
12-02-29 139.53 140.50 137.49 3,469,000 137.96 26.40
12-02-28 139.80 140.11 137.34 2,942,500 139.86 26.76
12-02-27 138.82 139.98 136.65 3,634,000 139.63 26.72
Date Open High Low Vol Cls adjCls
12-02-24 140.10 140.10 137.55 4,903,000 139.74 26.74
12-02-23 133.10 140.46 132.51 7,411,000 139.26 26.65
12-02-22 132.25 134.13 132.25 2,302,500 133.15 25.48
12-02-21 132.32 134.39 132.31 2,645,500 133.37 25.52
12-02-17 134.28 135.00 133.29 3,461,500 134.47 25.73
12-02-16 132.82 134.00 131.95 5,262,500 133.83 25.61
12-02-15 133.86 134.28 132.60 2,861,500 132.86 25.43
12-02-14 134.24 134.24 132.58 2,842,500 133.68 25.58
12-02-13 135.00 135.00 131.52 3,700,500 133.74 25.59
Date Open High Low Vol Cls adjCls
12-02-10 130.23 134.99 128.89 5,327,000 134.83 25.80
12-02-09 130.86 132.83 130.40 5,286,000 131.93 25.25
12-02-08 125.98 131.46 125.98 8,140,500 130.08 24.89
12-02-07 122.26 124.41 121.85 4,824,000 122.77 23.49
12-02-06 120.20 123.00 120.20 3,029,000 122.76 23.49
12-02-03 120.23 122.63 120.23 3,730,500 122.32 23.41
12-02-02 115.07 119.68 114.60 4,292,000 119.65 22.90
12-02-01 115.56 115.81 114.58 4,007,500 114.69 21.95
12-01-31 115.85 116.07 114.20 3,083,000 114.48 21.91
Date Open High Low Vol Cls adjCls
12-01-30 115.48 116.47 114.53 2,819,000 115.43 22.09
12-01-27 117.03 117.82 115.71 3,346,000 116.45 22.28
12-01-26 118.00 119.02 117.07 3,196,500 117.45 22.48
12-01-25 118.32 118.87 117.00 4,278,500 117.53 22.49
12-01-24 117.18 119.29 116.31 2,827,500 118.93 22.76
12-01-23 117.50 118.91 117.00 3,520,500 118.53 22.68
12-01-20 118.09 118.34 116.26 3,322,500 117.41 22.47
12-01-19 115.17 118.85 113.95 4,898,000 118.03 22.59
12-01-18 112.09 114.76 110.67 5,609,000 114.75 21.96
Date Open High Low Vol Cls adjCls
12-01-17 115.73 116.99 111.78 6,832,000 112.15 21.46
12-01-13 113.86 117.20 113.86 5,612,000 116.47 22.29
12-01-12 113.02 115.14 112.58 4,320,000 114.94 22.00
12-01-11 113.13 113.45 111.82 4,071,000 112.61 21.55
12-01-10 113.62 114.07 112.74 5,643,000 113.91 21.80
12-01-09 115.65 115.69 111.68 5,596,000 112.58 21.54
12-01-06 115.88 116.56 113.73 4,209,500 115.01 22.01
12-01-05 115.93 117.22 114.69 3,454,000 117.01 22.39
12-01-04 118.57 119.21 115.82 3,076,000 117.02 22.39
Date Open High Low Vol Cls adjCls
12-01-03 122.40 123.12 118.40 3,737,500 118.57 22.69
11-12-30 121.27 121.75 120.12 1,213,000 120.55 23.07
11-12-29 119.76 121.85 119.23 1,353,500 121.30 23.21
11-12-28 120.51 120.78 118.79 1,372,000 119.42 22.85
11-12-27 119.84 121.18 119.03 1,026,500 120.57 23.07
11-12-23 119.45 120.17 117.83 1,008,500 120.12 22.99
11-12-22 118.75 119.90 118.38 1,649,500 119.54 22.88
11-12-21 119.89 119.98 117.20 1,281,000 118.55 22.69
11-12-20 118.10 120.24 117.99 1,798,000 119.90 22.95
Date Open High Low Vol Cls adjCls
11-12-19 118.31 118.33 115.80 2,829,000 116.19 22.24
11-12-16 118.26 118.88 116.82 3,689,000 117.68 22.52
11-12-15 118.43 118.50 116.04 3,952,500 117.12 22.41
11-12-14 117.04 118.18 116.12 2,962,500 117.25 22.44
11-12-13 119.91 120.58 115.91 3,809,500 117.35 22.46
11-12-12 121.45 121.93 118.51 2,112,000 119.54 22.88
11-12-09 121.31 123.43 120.68 2,088,000 122.89 23.52
11-12-08 122.15 124.02 120.28 2,716,000 120.59 23.08
11-12-07 122.12 123.74 119.75 4,087,000 122.98 23.53
Date Open High Low Vol Cls adjCls
11-12-06 122.02 124.04 121.96 2,930,000 123.28 23.59
11-12-05 125.17 125.79 121.42 3,665,500 122.23 23.39
11-12-02 125.88 127.54 123.14 2,677,000 123.42 23.62
11-12-01 121.43 125.64 119.68 4,604,500 124.70 23.86
11-11-30 120.92 121.89 119.30 4,121,500 121.72 23.29
11-11-29 117.34 120.19 116.39 4,024,000 117.38 22.46
11-11-28 117.14 118.12 115.97 3,065,500 117.56 22.50
11-11-25 113.02 114.59 113.00 860,500 113.78 21.77
11-11-23 114.95 115.58 113.26 3,137,500 113.31 21.68
Date Open High Low Vol Cls adjCls
11-11-22 114.47 117.50 113.89 3,855,000 115.91 22.18
11-11-21 114.71 116.20 113.45 4,177,500 114.15 21.84
11-11-18 117.99 119.14 116.51 4,717,500 117.21 22.43
11-11-17 122.00 122.50 117.67 4,791,500 118.17 22.61
11-11-16 125.60 126.19 122.35 4,566,000 122.46 23.44
11-11-15 126.25 127.68 125.78 2,781,000 127.03 24.31
11-11-14 127.06 127.31 125.75 2,200,500 126.68 24.24
11-11-11 126.98 128.00 125.75 2,337,500 127.89 24.47
11-11-10 125.98 126.28 123.35 3,767,500 125.34 23.99
Date Open High Low Vol Cls adjCls
11-11-09 123.76 125.81 123.02 4,498,500 124.15 23.76
11-11-08 125.42 127.31 124.71 3,545,500 127.06 24.32
11-11-07 127.04 127.95 123.85 3,869,000 124.73 23.87
11-11-04 126.98 129.35 126.46 4,264,000 127.49 24.40
11-11-03 125.00 128.76 122.82 4,154,500 127.81 24.46
11-11-02 124.98 129.77 119.87 8,083,500 122.62 23.47
11-11-01 126.79 128.65 122.95 7,075,500 123.26 23.59
11-10-31 128.91 132.32 128.91 3,806,500 129.88 24.86
11-10-28 131.68 132.89 129.68 3,300,000 132.44 25.34
Date Open High Low Vol Cls adjCls
11-10-27 130.70 132.67 128.37 7,166,000 132.12 25.28
11-10-26 126.13 126.91 124.44 4,144,000 125.73 24.06
11-10-25 126.41 127.30 123.72 2,534,500 124.12 23.75
11-10-24 126.87 130.00 126.63 4,272,500 128.24 24.54
11-10-21 123.61 128.00 123.61 4,322,000 126.51 24.21
11-10-20 123.42 123.43 120.89 2,724,000 122.81 23.50
11-10-19 124.70 125.17 122.56 4,001,000 122.81 23.50
11-10-18 122.50 125.28 119.70 4,291,000 124.50 23.83
11-10-17 123.41 124.96 121.95 3,237,500 122.28 23.40
Date Open High Low Vol Cls adjCls
11-10-14 125.45 125.51 123.00 2,395,000 124.45 23.82
11-10-13 124.78 124.86 122.34 2,077,000 124.08 23.75
11-10-12 124.13 127.44 123.46 2,830,000 125.61 24.04
11-10-11 125.00 125.49 121.58 3,525,000 123.10 23.56
11-10-10 123.74 126.38 123.49 2,343,500 125.97 24.11
11-10-07 124.73 124.73 121.05 3,753,000 121.62 23.27
11-10-06 122.97 125.68 121.50 2,303,000 125.51 24.02
11-10-05 121.43 123.80 119.38 2,889,000 123.13 23.56
11-10-04 116.44 121.71 115.23 4,426,000 121.26 23.21
Date Open High Low Vol Cls adjCls
11-10-03 117.87 121.21 117.56 4,331,000 117.70 22.52
11-09-30 120.88 121.38 118.15 3,030,000 118.26 22.63
11-09-29 123.00 123.87 119.18 3,408,500 122.18 23.38
11-09-28 123.07 124.01 120.64 4,573,500 121.42 23.24
11-09-27 125.07 125.68 123.31 4,990,000 124.04 23.74
11-09-26 123.63 124.22 119.42 3,999,500 124.07 23.74
11-09-23 122.53 123.47 119.82 5,852,000 122.10 23.37
11-09-22 120.11 123.58 118.81 5,996,000 122.94 23.53
11-09-21 122.50 126.46 122.46 4,410,500 122.87 23.51
Date Open High Low Vol Cls adjCls
11-09-20 123.72 125.50 121.89 2,120,000 122.45 23.43
11-09-19 122.62 123.97 121.06 2,453,500 122.88 23.52
11-09-16 123.71 125.28 122.92 4,411,000 124.98 23.92
11-09-15 121.30 123.79 118.84 4,792,000 123.68 23.67
11-09-14 119.75 121.99 116.36 3,408,500 120.49 23.06
11-09-13 117.56 119.34 116.20 2,914,000 119.12 22.80
11-09-12 112.67 117.74 112.08 3,300,500 117.64 22.51
11-09-09 115.52 117.02 113.85 3,290,000 114.48 21.91
11-09-08 116.11 118.00 115.19 3,012,500 116.70 22.33
Date Open High Low Vol Cls adjCls
11-09-07 114.61 117.25 113.73 3,695,500 117.07 22.40
11-09-06 108.99 113.50 108.82 2,951,500 113.18 21.66
11-09-02 113.41 114.12 111.65 1,840,500 112.53 21.53
11-09-01 117.73 117.98 114.82 2,197,500 115.21 22.05
11-08-31 117.32 118.43 116.51 2,855,500 117.95 22.57
11-08-30 115.99 116.96 113.68 2,193,500 116.21 22.24
11-08-29 114.61 116.46 113.64 2,390,500 116.45 22.28
11-08-26 109.36 112.30 107.15 2,184,000 112.09 21.45
11-08-25 113.92 113.92 109.26 2,546,500 110.24 21.10
Date Open High Low Vol Cls adjCls
11-08-24 110.90 112.70 110.10 2,198,500 112.61 21.55
11-08-23 106.27 111.41 105.31 3,518,000 111.29 21.30
11-08-22 107.10 108.49 105.77 2,651,000 106.24 20.33
11-08-19 104.21 107.33 104.00 3,536,000 105.05 20.10
11-08-18 108.05 108.53 104.92 4,004,500 105.73 20.23
11-08-17 111.85 113.94 110.63 3,648,000 111.14 21.27
11-08-16 115.03 115.52 109.29 8,034,000 111.22 21.28
11-08-15 115.89 116.65 114.72 3,668,500 116.43 22.28
11-08-12 117.56 118.26 114.41 3,244,500 114.88 21.98
Date Open High Low Vol Cls adjCls
11-08-11 111.00 118.25 110.70 5,923,000 116.85 22.36
11-08-10 110.00 114.84 106.75 9,361,500 109.80 21.01
11-08-09 106.01 114.37 104.77 14,220,500 113.00 21.62
11-08-08 107.60 110.87 102.57 12,978,000 103.91 19.89
11-08-05 112.21 113.80 109.03 5,323,500 110.16 21.08
11-08-04 115.31 115.87 110.67 4,865,000 110.84 21.21
11-08-03 119.40 120.55 114.11 6,065,000 117.02 22.39
11-08-02 121.22 122.13 119.07 3,330,000 119.09 22.79
11-08-01 124.73 124.73 120.92 2,206,000 122.12 23.37
Date Open High Low Vol Cls adjCls
11-07-29 122.58 124.97 121.50 2,368,000 123.30 23.60
11-07-28 123.18 125.61 123.18 1,844,500 123.60 23.65
11-07-27 125.81 126.52 122.82 2,637,500 123.08 23.55
11-07-26 127.46 127.90 126.11 2,537,000 126.29 24.17
11-07-25 127.40 128.66 127.06 1,337,000 127.82 24.46
11-07-22 126.85 129.36 126.85 1,540,500 128.72 24.63
11-07-21 127.44 128.50 126.81 2,949,000 128.20 24.53
11-07-20 128.00 128.74 125.94 2,691,000 126.31 24.17
11-07-19 126.65 127.75 125.94 1,554,000 127.65 24.43
Date Open High Low Vol Cls adjCls
11-07-18 127.22 127.84 125.17 2,246,500 125.88 24.09
11-07-15 126.26 127.57 125.45 1,846,000 127.50 24.40
11-07-14 126.75 128.50 125.81 3,474,000 126.03 24.12
11-07-13 126.28 127.98 125.87 2,260,000 126.12 24.14
11-07-12 125.62 127.00 125.23 1,281,000 125.32 23.98
11-07-11 126.81 127.81 124.71 2,294,500 125.59 24.03
11-07-08 127.97 128.89 127.16 1,825,500 128.40 24.57
11-07-07 129.08 131.72 128.36 2,952,500 129.52 24.79
11-07-06 127.96 127.96 126.82 1,478,000 127.83 24.46
Date Open High Low Vol Cls adjCls
11-07-05 126.67 129.14 126.67 3,136,500 128.51 24.59
11-07-01 124.84 127.27 124.78 2,267,500 126.98 24.30
11-06-30 124.70 125.75 123.97 2,490,000 124.71 23.87
11-06-29 122.97 125.85 122.76 3,368,000 124.15 23.76
11-06-28 120.80 123.55 119.85 1,968,500 122.41 23.43
11-06-27 118.91 120.91 118.65 1,814,500 120.52 23.06
11-06-24 119.64 120.27 117.76 2,035,000 118.56 22.69
11-06-23 118.36 119.96 117.26 3,158,500 119.62 22.89
11-06-22 122.29 122.96 119.83 2,573,500 119.93 22.95
Date Open High Low Vol Cls adjCls
11-06-21 121.14 122.33 120.51 2,853,500 122.27 23.40
11-06-20 119.47 120.73 118.14 2,805,000 120.63 23.08
11-06-17 117.92 118.96 117.65 2,421,500 118.11 22.60
11-06-16 116.37 119.29 116.08 4,215,500 117.11 22.41
11-06-15 117.50 118.06 115.76 2,939,500 116.52 22.30
11-06-14 117.09 118.85 116.71 2,574,000 118.57 22.69
11-06-13 116.18 116.93 115.61 2,474,500 115.96 22.19
11-06-10 115.46 116.80 115.04 2,428,500 115.79 22.16
11-06-09 113.61 117.00 113.02 3,129,500 116.71 22.33
Date Open High Low Vol Cls adjCls
11-06-08 112.82 113.95 112.66 3,279,500 113.21 21.66
11-06-07 114.12 114.81 113.32 1,829,500 113.85 21.79
11-06-06 115.00 115.50 113.26 2,622,000 113.75 21.77
11-06-03 116.15 117.50 115.50 2,234,000 115.63 22.13
11-06-02 116.89 117.98 115.90 2,780,000 117.36 22.46
11-06-01 120.43 120.72 116.54 3,674,500 116.61 22.32
11-05-31 120.21 120.66 118.81 6,244,000 120.65 23.09
11-05-27 121.20 121.73 118.61 2,910,000 119.17 22.81
11-05-26 120.55 120.78 119.75 2,556,500 120.37 23.04
Date Open High Low Vol Cls adjCls
11-05-25 120.75 121.69 120.24 2,531,000 121.15 23.18
11-05-24 120.59 121.67 119.89 3,140,500 121.36 23.22
11-05-23 119.99 120.59 119.50 2,464,500 120.41 23.04
11-05-20 122.77 123.62 121.02 2,061,500 121.18 23.19
11-05-19 122.62 123.00 120.92 2,729,000 122.86 23.51
11-05-18 120.64 122.57 120.42 2,468,000 122.37 23.42
11-05-17 122.54 123.35 120.11 6,439,000 120.48 23.06
11-05-16 121.26 126.67 120.99 11,060,000 122.22 23.39
11-05-13 119.94 120.58 117.87 2,259,500 118.32 22.64
Date Open High Low Vol Cls adjCls
11-05-12 119.79 120.88 118.66 4,035,000 120.04 22.97
11-05-11 120.06 121.44 119.38 4,893,000 120.31 23.02
11-05-10 119.01 120.35 118.30 2,825,500 120.25 23.01
11-05-09 117.76 119.31 116.94 4,207,500 118.93 22.76
11-05-06 115.20 118.10 114.93 6,002,000 117.60 22.51
11-05-05 114.30 115.33 112.23 4,822,500 114.06 21.83
11-05-04 115.99 117.00 112.20 9,293,000 114.85 21.98
11-05-03 117.99 118.68 116.07 3,618,500 116.45 22.28
11-05-02 120.64 120.77 117.70 4,357,500 118.20 22.62
Date Open High Low Vol Cls adjCls
11-04-29 120.29 120.66 118.80 2,950,000 120.35 23.03
11-04-28 121.55 121.95 119.61 2,361,000 120.20 23.00
11-04-27 122.75 123.17 120.18 2,485,500 121.79 23.31
11-04-26 122.23 123.50 122.03 3,113,500 122.37 23.42
11-04-25 122.47 123.31 120.60 3,189,000 122.00 23.35
11-04-21 121.01 122.21 120.72 1,935,500 122.18 23.38
11-04-20 120.69 120.94 120.14 2,223,500 120.66 23.09
11-04-19 119.88 120.69 118.50 2,459,500 119.33 22.84
11-04-18 120.78 120.78 119.17 2,538,000 119.84 22.93
Date Open High Low Vol Cls adjCls
11-04-15 121.05 122.39 120.50 3,520,000 122.02 23.35
11-04-14 120.48 121.72 119.71 1,856,500 120.64 23.09
11-04-13 121.10 122.00 120.55 2,375,000 121.19 23.19
11-04-12 119.76 121.97 119.38 2,323,500 120.48 23.06
11-04-11 120.85 121.67 119.70 2,992,000 120.55 23.07
11-04-08 122.35 122.97 119.88 2,695,000 120.55 23.07
11-04-07 124.31 124.94 121.83 4,026,500 122.26 23.40
11-04-06 119.74 122.82 119.73 5,321,500 122.49 23.44
11-04-05 118.75 120.03 117.66 4,625,000 119.81 22.93
Date Open High Low Vol Cls adjCls
11-04-04 120.39 122.91 118.15 7,055,500 118.90 22.75
11-04-01 122.60 123.25 117.95 21,755,000 119.75 22.92
11-03-31 124.60 124.98 122.06 4,026,500 123.54 23.64
11-03-30 126.91 126.95 124.72 2,009,000 124.93 23.91
11-03-29 125.51 126.13 123.98 2,209,000 126.12 24.14
11-03-28 126.77 128.24 125.70 2,505,000 125.81 24.08
11-03-25 127.40 128.34 126.18 1,856,000 127.98 24.49
11-03-24 127.68 128.12 126.36 2,099,000 127.30 24.36
11-03-23 125.30 127.99 125.27 2,352,000 127.03 24.31
Date Open High Low Vol Cls adjCls
11-03-22 124.85 126.78 124.63 2,951,500 125.75 24.06
11-03-21 125.77 126.40 124.57 1,633,500 125.24 23.97
11-03-18 126.98 127.44 123.91 3,176,000 124.77 23.88
11-03-17 125.42 126.28 124.73 2,837,500 125.34 23.99
11-03-16 123.14 125.70 122.91 3,703,500 123.77 23.69
11-03-15 121.85 124.88 121.21 4,092,500 123.33 23.60
11-03-14 125.23 125.60 123.91 4,053,000 124.79 23.88
11-03-11 127.81 128.54 124.76 5,814,000 126.07 24.13
11-03-10 129.64 130.03 126.72 3,670,500 127.59 24.42
Date Open High Low Vol Cls adjCls
11-03-09 131.37 131.87 130.34 2,503,500 130.93 25.06
11-03-08 133.57 133.57 130.47 4,355,000 131.94 25.25
11-03-07 130.48 135.38 130.39 7,937,500 134.72 25.78
11-03-04 129.80 130.44 128.72 3,299,000 130.25 24.93
11-03-03 128.47 130.23 128.05 2,825,000 129.48 24.78
11-03-02 126.62 128.73 126.23 3,030,500 127.51 24.40
11-03-01 128.40 129.13 126.65 2,696,000 127.10 24.32
11-02-28 127.46 130.25 126.82 3,598,500 128.20 24.53
11-02-25 124.22 126.98 123.98 2,748,000 126.91 24.29
Date Open High Low Vol Cls adjCls
11-02-24 122.02 124.80 121.50 3,665,000 123.64 23.66
11-02-23 122.44 123.18 120.80 5,367,000 122.73 23.49
11-02-22 125.60 126.12 121.29 7,053,000 122.29 23.40
11-02-18 129.11 129.11 125.64 3,898,000 127.18 24.34
11-02-17 127.01 129.53 127.01 4,303,000 128.90 24.67
11-02-16 126.99 129.30 126.50 4,018,500 127.88 24.47
11-02-15 130.00 130.21 125.87 4,910,500 126.74 24.25
11-02-14 128.55 131.54 127.64 3,525,500 130.46 24.97
11-02-11 127.59 129.50 126.94 3,106,500 128.78 24.64
Date Open High Low Vol Cls adjCls
11-02-10 122.63 129.16 122.50 8,152,000 128.45 24.58
11-02-09 120.01 123.47 119.50 13,158,000 123.13 23.56
11-02-08 120.56 120.71 117.55 4,797,500 118.22 22.62
11-02-07 121.35 121.81 120.13 1,850,000 120.32 23.03
11-02-04 119.18 120.38 118.45 2,623,000 120.38 23.04
11-02-03 120.29 120.29 117.79 3,637,000 119.26 22.82
11-02-02 121.07 121.91 119.87 3,235,500 120.29 23.02
11-02-01 120.55 122.50 120.43 3,270,000 121.38 23.23
11-01-31 117.09 120.54 117.09 5,794,000 120.49 23.06
Date Open High Low Vol Cls adjCls
11-01-28 117.97 118.48 115.66 3,945,500 116.91 22.37
11-01-27 115.10 118.13 114.64 3,911,000 117.85 22.55
11-01-26 115.72 115.80 114.52 2,872,000 114.97 22.00
11-01-25 116.29 117.31 113.42 6,336,000 115.40 22.08
11-01-24 116.07 117.85 116.07 2,163,000 116.81 22.35
11-01-21 116.57 118.19 115.95 3,164,500 116.59 22.31
11-01-20 114.80 116.16 113.26 5,371,000 115.55 22.11
11-01-19 116.38 117.06 115.21 3,493,000 115.56 22.11
11-01-18 116.62 117.37 116.10 2,913,000 116.76 22.34
Date Open High Low Vol Cls adjCls
11-01-14 116.38 117.21 115.36 3,989,500 116.27 22.25
11-01-13 115.34 116.72 114.59 3,368,000 116.35 22.27
11-01-12 113.50 116.68 112.76 5,411,500 115.40 22.08
11-01-11 114.74 115.50 112.48 3,728,500 112.48 21.53
11-01-10 112.66 115.46 112.66 5,016,500 114.09 21.83
11-01-07 114.65 115.04 112.13 3,845,500 114.02 21.82
11-01-06 117.60 117.70 113.77 6,585,000 114.48 21.91
11-01-05 117.63 119.13 117.21 2,680,000 117.65 22.51
11-01-04 119.19 120.18 117.47 3,078,500 117.97 22.58
Date Open High Low Vol Cls adjCls
11-01-03 119.80 120.99 118.82 3,796,500 119.15 22.80
10-12-31 119.12 119.83 119.06 939,000 119.15 22.80
10-12-30 119.85 120.24 119.18 1,103,500 119.49 22.87
10-12-29 120.90 120.92 119.20 1,848,000 119.85 22.94
10-12-28 120.89 121.28 120.32 1,308,500 120.90 23.14
10-12-27 119.55 120.90 119.44 1,612,500 120.86 23.13
10-12-23 120.18 120.37 119.59 1,703,500 120.00 22.96
10-12-22 120.08 121.90 120.08 1,840,000 120.45 23.05
10-12-21 119.45 120.40 119.13 2,151,000 120.08 22.98
Date Open High Low Vol Cls adjCls
10-12-20 119.35 120.49 118.94 2,093,000 119.06 22.78
10-12-17 118.99 120.26 117.02 4,057,500 119.23 22.82
10-12-16 117.66 118.40 116.36 3,350,500 117.36 22.46
10-12-15 116.14 118.46 115.61 3,341,000 117.80 22.54
10-12-14 117.67 117.67 115.83 2,238,000 116.38 22.27
10-12-13 118.50 120.57 117.75 3,980,000 117.75 22.53
10-12-10 117.72 118.29 116.82 1,980,500 117.55 22.50
10-12-09 118.11 118.64 116.73 1,646,000 117.72 22.53
10-12-08 116.39 118.13 116.22 2,283,000 118.04 22.59
Date Open High Low Vol Cls adjCls
10-12-07 117.94 119.42 116.10 2,679,000 116.20 22.24
10-12-06 116.50 118.03 116.34 2,552,500 117.94 22.57
10-12-03 119.85 120.00 115.38 4,961,500 116.76 22.34
10-12-02 115.97 120.81 115.63 4,602,000 120.34 23.03
10-12-01 114.22 115.69 113.50 3,028,500 115.62 22.13
10-11-30 111.81 113.00 111.35 2,224,500 112.70 21.57
10-11-29 112.49 113.43 111.68 1,953,000 112.92 21.61
10-11-26 113.26 114.48 112.69 1,369,000 113.07 21.64
10-11-24 112.32 114.30 111.95 2,181,500 114.23 21.86
Date Open High Low Vol Cls adjCls
10-11-23 111.68 112.83 111.01 2,421,000 111.81 21.40
10-11-22 113.96 114.08 112.49 2,438,500 112.96 21.62
10-11-19 113.15 115.01 112.46 3,287,500 114.78 21.97
10-11-18 112.75 113.94 111.82 3,196,500 113.15 21.65
10-11-17 110.93 111.86 110.36 2,350,000 111.68 21.37
10-11-16 112.76 113.56 110.58 2,523,500 110.76 21.20
10-11-15 112.76 114.41 112.57 2,240,500 113.35 21.69
10-11-12 114.00 114.48 111.86 2,622,500 112.26 21.48
10-11-11 114.97 115.90 114.12 2,099,500 114.68 21.95
Date Open High Low Vol Cls adjCls
10-11-10 115.15 116.19 113.77 1,921,000 115.96 22.19
10-11-09 117.50 117.50 114.86 1,930,500 115.13 22.03
10-11-08 116.84 117.46 115.33 3,243,500 117.33 22.45
10-11-05 115.16 117.67 114.76 4,682,500 117.44 22.47
10-11-04 113.59 114.77 112.85 4,188,500 114.72 21.95
10-11-03 113.87 114.05 111.35 4,235,500 112.50 21.53
10-11-02 115.68 115.72 113.15 2,684,000 113.49 21.72
10-11-01 114.52 115.60 112.55 6,433,000 114.27 21.87
10-10-29 114.03 115.57 113.80 4,053,500 114.87 21.98
Date Open High Low Vol Cls adjCls
10-10-28 115.36 115.56 114.13 4,370,000 114.57 21.93
10-10-27 112.53 114.85 112.45 2,655,500 114.67 21.94
10-10-26 113.46 114.42 110.72 5,157,500 113.17 21.66
10-10-25 117.46 118.00 115.36 6,348,000 115.61 22.12
10-10-22 118.24 119.09 116.70 3,379,000 116.84 22.36
10-10-21 116.44 118.36 116.12 3,146,000 118.18 22.62
10-10-20 115.97 117.15 115.61 3,930,000 115.99 22.20
10-10-19 115.27 117.16 114.05 5,122,500 115.97 22.19
10-10-18 115.00 116.90 114.33 3,255,500 116.79 22.35
Date Open High Low Vol Cls adjCls
10-10-15 114.08 115.21 112.81 4,230,000 115.00 22.01
10-10-14 112.90 113.97 112.06 4,456,500 112.95 21.62
10-10-13 113.89 115.00 112.80 5,909,500 112.94 21.61
10-10-12 111.85 113.60 111.11 4,021,500 113.24 21.67
10-10-11 112.32 112.57 111.59 1,932,500 111.98 21.43
10-10-08 111.50 112.68 110.63 2,600,000 112.36 21.50
10-10-07 111.26 112.54 110.75 3,328,000 111.40 21.32
10-10-06 110.88 111.68 110.25 3,101,000 110.79 21.20
10-10-05 108.32 111.84 107.47 5,368,000 111.30 21.30
Date Open High Low Vol Cls adjCls
10-10-04 106.04 107.81 105.83 4,576,000 107.36 20.55
10-10-01 105.63 107.20 105.08 3,680,000 106.55 20.39
10-09-30 106.15 107.19 104.72 3,248,000 104.72 20.04
10-09-29 105.26 105.85 104.31 2,149,500 105.23 20.14
10-09-28 105.10 106.03 103.98 3,117,000 105.84 20.25
10-09-27 104.79 106.01 104.27 2,989,000 105.07 20.11
10-09-24 102.26 104.70 102.07 3,226,000 104.53 20.00
10-09-23 102.29 102.55 100.76 7,124,500 101.07 19.34
10-09-22 103.29 104.87 102.60 3,199,000 102.85 19.68
Date Open High Low Vol Cls adjCls
10-09-21 104.96 105.51 103.10 3,825,000 103.49 19.80
10-09-20 105.20 105.41 103.95 9,098,500 104.93 20.08
10-09-17 106.60 106.79 104.87 3,847,500 104.96 20.09
10-09-16 107.12 107.32 105.52 3,471,000 106.22 20.33
10-09-15 106.24 107.30 105.82 3,122,500 107.16 20.51
10-09-14 107.09 107.83 106.30 3,280,000 106.44 20.37
10-09-13 106.53 107.71 106.06 2,169,000 107.24 20.52
10-09-10 104.29 106.00 104.29 2,244,000 105.52 20.19
10-09-09 105.37 105.46 103.85 2,883,000 104.39 19.98
Date Open High Low Vol Cls adjCls
10-09-08 103.29 105.00 103.29 4,514,000 104.09 19.92
10-09-07 101.72 103.89 101.42 6,035,000 103.25 19.76
10-09-03 101.78 102.34 100.25 3,083,000 102.33 19.58
10-09-02 98.98 100.76 98.12 2,659,500 100.65 19.26
10-09-01 97.51 99.41 97.41 3,774,000 99.41 19.02
10-08-31 94.00 95.99 94.00 5,712,500 95.56 18.29
10-08-30 97.20 97.28 94.38 3,673,000 94.42 18.07
10-08-27 96.37 97.36 95.78 6,517,000 97.34 18.63
10-08-26 96.22 97.29 95.16 4,963,500 95.68 18.31
Date Open High Low Vol Cls adjCls
10-08-25 93.44 96.25 92.18 8,339,000 95.63 18.30
10-08-24 95.52 95.52 93.68 7,524,000 93.92 17.97
10-08-23 97.16 98.01 96.31 5,391,000 96.48 18.46
10-08-20 96.52 97.71 96.50 4,061,000 97.05 18.57
10-08-19 99.22 99.80 97.37 3,442,000 97.42 18.64
10-08-18 99.72 100.05 98.64 4,029,500 99.69 19.08
10-08-17 99.10 100.35 97.71 6,032,500 99.91 19.12
10-08-16 97.30 98.61 96.18 5,889,000 98.21 18.79
10-08-13 100.32 100.79 95.57 9,487,000 96.46 18.46
Date Open High Low Vol Cls adjCls
10-08-12 100.88 101.38 99.52 3,609,500 100.51 19.23
10-08-11 104.91 104.99 101.79 6,833,500 102.02 19.52
10-08-10 107.45 108.00 105.38 5,017,500 106.25 20.33
10-08-09 107.98 108.67 106.07 3,327,500 108.54 20.77
10-08-06 107.52 108.96 106.70 2,669,500 107.33 20.54
10-08-05 110.00 110.00 107.96 2,985,000 108.96 20.85
10-08-04 108.25 111.55 108.25 5,296,500 110.31 21.11
10-08-03 108.25 108.43 106.75 3,871,500 107.41 20.55
10-08-02 107.00 108.85 106.74 3,425,500 108.64 20.79
Date Open High Low Vol Cls adjCls
10-07-30 105.67 106.47 104.13 3,048,000 105.62 20.21
10-07-29 107.02 108.16 105.70 1,981,000 106.47 20.38
10-07-28 107.15 108.22 106.45 2,012,000 106.65 20.41
10-07-27 108.47 108.90 106.80 3,281,000 107.20 20.51
10-07-26 108.67 108.67 106.90 2,872,000 108.00 20.67
10-07-23 105.65 108.49 105.65 2,425,500 108.36 20.74
10-07-22 105.80 107.49 105.23 2,420,500 106.52 20.38
10-07-21 109.08 109.08 104.20 3,757,000 104.38 19.98
10-07-20 103.01 107.83 102.51 6,911,500 107.54 20.58
Date Open High Low Vol Cls adjCls
10-07-19 101.79 103.59 101.45 3,670,000 102.89 19.69
10-07-16 104.30 105.38 101.34 4,977,000 101.54 19.43
10-07-15 105.81 106.75 103.65 5,125,500 105.53 20.20
10-07-14 107.39 107.81 104.43 6,299,000 105.90 20.27
10-07-13 107.71 108.60 107.26 4,050,000 108.00 20.67
10-07-12 106.34 107.31 105.79 2,672,500 106.61 20.40
10-07-09 107.09 108.20 105.64 4,116,500 106.64 20.41
10-07-08 107.15 108.01 105.56 4,490,500 107.31 20.54
10-07-07 104.08 107.07 102.57 7,591,000 106.78 20.43
Date Open High Low Vol Cls adjCls
10-07-06 107.60 107.89 101.74 8,047,000 103.91 19.89
10-07-02 112.71 112.72 104.76 9,594,000 106.23 20.33
10-07-01 113.62 114.44 109.72 4,072,500 112.63 21.55
10-06-30 113.78 115.90 112.58 4,210,000 113.03 21.63
10-06-29 116.60 116.98 113.08 5,494,500 113.88 21.79
10-06-28 118.36 119.50 115.85 5,022,000 118.00 22.58
10-06-25 115.50 119.14 115.00 5,027,000 118.36 22.65
10-06-24 116.40 116.95 114.26 4,682,500 114.52 21.92
10-06-23 118.87 120.15 116.61 3,430,000 117.52 22.49
Date Open High Low Vol Cls adjCls
10-06-22 121.75 123.41 119.19 3,334,500 119.41 22.85
10-06-21 123.20 124.03 120.83 3,561,500 121.48 23.25
10-06-18 122.23 123.23 121.58 5,546,000 122.17 23.38
10-06-17 123.91 124.50 120.80 11,812,500 122.33 23.41
10-06-16 121.93 129.53 121.93 9,850,000 126.94 24.29
10-06-15 123.16 124.41 121.93 6,359,500 123.25 23.59
10-06-14 125.28 125.42 122.71 5,655,000 122.92 23.52
10-06-11 118.23 124.00 118.23 6,052,500 123.41 23.62
10-06-10 115.81 119.19 115.81 4,244,000 118.97 22.77
Date Open High Low Vol Cls adjCls
10-06-09 116.10 118.80 114.18 4,356,500 114.78 21.97
10-06-08 117.64 118.13 113.50 5,484,000 116.07 22.21
10-06-07 118.66 120.43 116.88 3,967,000 116.97 22.38
10-06-04 118.64 120.53 117.35 5,358,000 117.90 22.56
10-06-03 122.22 122.49 120.29 3,967,000 121.22 23.20
10-06-02 117.07 121.50 117.07 7,605,500 121.40 23.23
10-06-01 115.69 118.25 114.14 4,083,000 115.83 22.17
10-05-28 117.10 118.24 115.60 3,885,500 116.13 22.22
10-05-27 114.43 117.45 114.43 3,914,000 117.35 22.46
Date Open High Low Vol Cls adjCls
10-05-26 114.28 115.76 112.56 3,912,500 113.10 21.64
10-05-25 111.62 114.10 109.40 4,997,000 113.90 21.80
10-05-24 115.54 117.80 114.16 5,357,500 114.18 21.85
10-05-21 108.99 115.20 107.93 7,121,000 115.09 22.02
10-05-20 111.49 113.00 109.40 5,429,000 109.52 20.96
10-05-19 113.97 115.40 111.26 4,858,500 114.02 21.82
10-05-18 120.04 121.21 113.87 6,558,000 114.69 21.95
10-05-17 118.74 119.73 116.57 5,738,000 119.36 22.84
10-05-14 121.28 121.39 117.00 4,776,500 118.19 22.62
Date Open High Low Vol Cls adjCls
10-05-13 122.56 125.00 121.86 4,234,000 121.92 23.33
10-05-12 120.97 123.89 120.97 5,752,500 122.58 23.46
10-05-11 122.47 124.85 120.25 8,583,000 120.43 23.05
10-05-10 119.21 123.56 118.46 7,146,000 123.39 23.61
10-05-07 117.30 118.60 113.49 6,483,000 114.68 21.95
10-05-06 118.95 120.42 110.00 8,548,000 117.04 22.40
10-05-05 112.90 120.00 112.27 5,933,000 118.94 22.76
10-05-04 115.70 116.08 113.05 3,131,000 113.43 21.71
10-05-03 117.30 117.98 116.00 3,133,000 116.86 22.36
Date Open High Low Vol Cls adjCls
10-04-30 118.18 119.35 116.59 3,870,000 116.63 22.32
10-04-29 117.99 119.49 116.01 3,234,500 118.82 22.74
10-04-28 116.81 118.20 115.21 3,442,500 116.45 22.28
10-04-27 120.96 121.00 115.62 6,112,000 115.82 22.16
10-04-26 118.50 122.66 118.03 7,469,000 120.28 23.02
10-04-23 117.29 118.68 115.95 4,883,500 118.26 22.63
10-04-22 111.17 118.71 110.65 9,719,000 116.84 22.36
10-04-21 112.70 112.88 110.30 2,871,500 111.87 21.41
10-04-20 109.97 112.50 108.89 4,692,000 112.42 21.51
Date Open High Low Vol Cls adjCls
10-04-19 107.03 109.73 106.80 2,912,000 109.44 20.94
10-04-16 111.17 111.55 107.20 4,925,500 107.51 20.57
10-04-15 110.33 111.65 110.33 3,201,500 111.65 21.37
10-04-14 109.32 110.77 109.01 3,617,500 110.68 21.18
10-04-13 108.75 109.48 108.28 2,264,500 108.92 20.84
10-04-12 106.97 109.72 106.97 3,559,000 108.58 20.78
10-04-09 107.08 108.01 106.62 2,989,000 107.04 20.48
10-04-08 105.76 107.49 105.53 3,489,000 107.03 20.48
10-04-07 106.88 107.52 105.74 2,956,500 106.17 20.32
Date Open High Low Vol Cls adjCls
10-04-06 108.92 109.07 105.65 7,411,000 107.07 20.49
10-04-05 112.63 113.14 110.04 5,715,000 110.39 21.13
10-04-01 112.73 113.96 111.89 3,868,500 112.68 21.56
10-03-31 110.32 113.62 110.20 6,380,500 112.18 21.47
10-03-30 111.36 111.50 109.91 2,385,500 110.36 21.12
10-03-29 111.49 112.00 110.33 3,769,500 111.36 21.31
10-03-26 110.26 112.35 110.25 3,185,500 111.08 21.26
10-03-25 111.07 112.19 109.77 3,265,000 109.90 21.03
10-03-24 109.65 111.25 108.71 3,467,500 110.49 21.14
Date Open High Low Vol Cls adjCls
10-03-23 110.21 110.23 108.69 2,417,000 109.85 21.02
10-03-22 107.43 110.16 106.89 2,470,500 109.88 21.03
10-03-19 108.11 110.41 107.73 4,318,000 108.11 20.69
10-03-18 109.85 111.43 108.58 3,108,000 109.54 20.96
10-03-17 109.25 110.30 108.80 2,911,500 109.45 20.95
10-03-16 109.01 109.50 107.97 2,029,000 108.71 20.80
10-03-15 108.60 109.20 107.01 3,415,000 108.89 20.84
10-03-12 111.99 112.59 109.17 4,762,000 110.23 21.09
10-03-11 109.79 111.98 109.44 3,558,000 111.66 21.37
Date Open High Low Vol Cls adjCls
10-03-10 109.84 110.39 108.18 4,408,000 110.00 21.05
10-03-09 109.90 110.25 108.97 4,824,500 109.71 21.00
10-03-08 109.30 110.40 108.30 2,684,500 110.22 21.09
10-03-05 109.46 109.78 108.35 4,078,500 109.44 20.94
10-03-04 107.29 109.44 107.19 4,111,500 108.95 20.85
10-03-03 108.38 109.18 107.13 4,201,500 107.34 20.54
10-03-02 108.37 109.67 107.60 5,128,000 108.19 20.70
10-03-01 107.23 108.45 106.28 3,943,000 108.09 20.69
10-02-26 105.40 107.47 104.63 4,721,000 107.29 20.53
Date Open High Low Vol Cls adjCls
10-02-25 102.54 105.45 101.85 4,361,000 105.09 20.11
10-02-24 102.61 104.51 102.51 4,109,500 104.20 19.94
10-02-23 102.16 103.73 101.85 4,339,000 102.18 19.55
10-02-22 103.81 104.22 102.59 3,766,500 102.76 19.67
10-02-19 101.69 104.10 101.63 5,828,000 103.50 19.81
10-02-18 102.76 103.43 101.64 3,133,500 102.36 19.59
10-02-17 104.38 104.75 101.60 5,536,500 102.81 19.67
10-02-16 101.29 104.33 101.11 6,140,000 104.16 19.93
10-02-12 98.67 100.80 98.30 4,822,500 100.51 19.23
Date Open High Low Vol Cls adjCls
10-02-11 96.89 100.37 96.70 6,733,000 99.49 19.04
10-02-10 96.57 97.94 94.45 11,035,500 95.68 18.31
10-02-09 98.25 99.78 97.17 6,248,500 98.87 18.92
10-02-08 99.49 100.66 97.04 8,118,000 97.04 18.57
10-02-05 95.65 98.54 94.46 6,857,500 98.47 18.84
10-02-04 99.10 99.10 94.01 9,605,500 95.57 18.29
10-02-03 99.62 101.67 99.37 4,853,000 99.81 19.10
10-02-02 98.19 100.48 97.53 5,744,000 99.04 18.95
10-02-01 96.34 98.24 94.90 5,944,500 97.93 18.74
Date Open High Low Vol Cls adjCls
10-01-29 96.31 99.00 94.68 7,461,500 95.48 18.27
10-01-28 97.70 97.74 94.50 6,062,000 95.34 18.25
10-01-27 96.61 97.35 93.50 11,118,500 97.06 18.57
10-01-26 100.44 100.44 95.20 11,907,500 95.31 18.24
10-01-25 103.65 104.47 100.90 5,574,500 100.92 19.31
10-01-22 103.27 104.60 99.81 10,386,500 100.16 19.17
10-01-21 107.76 108.19 101.51 11,066,000 103.56 19.82
10-01-20 108.34 108.75 106.36 4,676,000 107.64 20.60
10-01-19 106.88 109.64 106.40 4,762,500 109.08 20.87
Date Open High Low Vol Cls adjCls
10-01-15 109.41 110.03 107.00 4,206,500 107.03 20.48
10-01-14 107.55 110.69 106.98 4,959,500 109.61 20.98
10-01-13 106.13 108.24 105.44 5,804,000 107.62 20.60
10-01-12 107.87 108.97 104.78 7,038,500 105.73 20.23
10-01-11 108.81 109.81 107.67 3,100,000 108.50 20.76
10-01-08 107.71 110.60 106.78 6,318,000 108.48 20.76
10-01-07 104.77 108.56 104.55 6,298,500 108.14 20.69
10-01-06 107.20 108.55 104.63 9,618,000 105.27 20.15
10-01-05 112.00 112.01 107.75 7,804,000 108.62 20.79
Date Open High Low Vol Cls adjCls
10-01-04 113.09 113.50 111.90 3,637,000 112.87 21.60
09-12-31 113.24 113.75 112.16 2,215,500 112.30 21.49
09-12-30 112.29 114.93 111.60 3,831,500 113.33 21.69
09-12-29 112.53 114.00 111.90 3,251,500 112.60 21.55
09-12-28 110.22 113.58 109.70 5,088,000 112.52 21.53
09-12-24 108.88 109.72 108.56 494,000 109.69 20.99
09-12-23 110.43 110.43 108.61 2,514,000 108.89 20.84
09-12-22 108.32 110.55 108.03 2,835,000 110.29 21.11
09-12-21 106.42 108.76 106.42 3,005,000 108.10 20.69
Date Open High Low Vol Cls adjCls
09-12-18 107.00 107.66 104.29 5,459,500 106.67 20.41
09-12-17 106.35 107.28 106.05 3,750,500 106.56 20.39
09-12-16 107.20 107.50 105.88 2,646,500 106.92 20.46
09-12-15 108.93 109.21 106.41 4,622,500 106.72 20.42
09-12-14 110.07 110.34 108.33 4,132,500 109.76 21.00
09-12-11 107.20 109.97 106.50 5,666,000 109.49 20.95
09-12-10 103.92 108.00 103.92 4,689,500 106.00 20.29
09-12-09 105.04 105.95 103.90 3,660,000 105.35 20.16
09-12-08 103.68 105.11 103.17 3,745,000 105.04 20.10
Date Open High Low Vol Cls adjCls
09-12-07 104.81 104.81 102.25 5,057,000 104.03 19.91
09-12-04 106.62 107.24 102.83 4,340,000 105.10 20.11
09-12-03 107.01 107.43 104.80 3,808,500 105.09 20.11
09-12-02 107.59 109.76 106.30 4,251,500 106.62 20.40
09-12-01 107.75 108.48 106.50 2,742,000 107.81 20.63
09-11-30 105.07 106.96 104.48 3,592,500 106.79 20.44
09-11-27 105.24 106.72 104.22 2,375,000 104.82 20.06
09-11-25 107.36 108.47 107.03 2,095,500 107.92 20.65
09-11-24 108.63 108.64 106.23 2,363,500 107.47 20.57
Date Open High Low Vol Cls adjCls
09-11-23 107.99 110.51 107.59 3,652,500 108.60 20.78
09-11-20 106.10 107.31 105.09 3,022,000 106.77 20.43
09-11-19 108.60 108.94 105.50 4,729,500 106.76 20.43
09-11-18 109.51 109.75 108.50 2,534,000 109.40 20.94
09-11-17 110.56 111.02 108.86 2,736,000 109.27 20.91
09-11-16 108.99 111.35 108.58 4,371,000 110.03 21.06
09-11-13 107.51 108.99 106.75 2,722,500 108.53 20.77
09-11-12 107.55 109.50 107.34 3,672,500 107.83 20.64
09-11-11 108.07 109.94 107.30 4,563,500 108.13 20.69
Date Open High Low Vol Cls adjCls
09-11-10 107.16 107.92 106.14 4,162,500 107.45 20.56
09-11-09 107.49 108.90 106.36 4,289,500 107.92 20.65
09-11-06 103.76 106.29 102.76 5,432,000 106.01 20.29
09-11-05 100.88 104.71 100.88 5,082,000 104.53 20.00
09-11-04 102.59 103.31 99.58 3,585,500 99.88 19.11
09-11-03 102.03 103.80 96.50 10,404,000 101.31 19.39
09-11-02 101.51 104.51 100.22 5,024,000 102.83 19.68
09-10-30 104.90 106.80 99.98 6,014,000 100.19 19.17
09-10-29 101.88 105.85 97.80 9,622,000 105.43 20.18
Date Open High Low Vol Cls adjCls
09-10-28 102.73 104.22 100.52 5,252,500 100.61 19.25
09-10-27 103.65 104.41 102.48 3,627,500 102.78 19.67
09-10-26 104.75 107.45 102.93 3,447,000 103.25 19.76
09-10-23 106.96 106.96 104.10 4,429,000 104.54 20.01
09-10-22 106.16 107.97 105.50 3,781,000 106.56 20.39
09-10-21 105.52 109.59 105.25 6,511,000 106.43 20.37
09-10-20 105.47 107.92 104.93 6,439,000 105.95 20.28
09-10-19 106.01 107.27 104.23 11,182,000 106.03 20.29
09-10-16 99.02 106.25 99.00 18,149,500 105.84 20.25
Date Open High Low Vol Cls adjCls
09-10-15 96.40 98.50 96.12 3,656,000 98.25 18.80
09-10-14 96.99 98.50 96.10 8,514,000 97.29 18.62
09-10-13 94.90 96.30 94.41 3,763,500 95.75 18.32
09-10-12 96.38 96.96 94.61 3,874,500 95.60 18.29
09-10-09 93.46 96.35 93.00 6,257,500 95.96 18.36
09-10-08 94.91 94.91 93.17 7,416,500 93.37 17.87
09-10-07 95.28 95.54 93.03 5,786,000 94.09 18.01
09-10-06 95.96 96.44 94.31 5,129,000 95.49 18.27
09-10-05 93.24 95.05 91.80 6,924,000 94.99 18.18
Date Open High Low Vol Cls adjCls
09-10-02 93.00 94.28 91.00 9,238,000 91.32 17.48
09-10-01 96.42 97.45 92.01 9,814,000 93.84 17.96
09-09-30 95.60 99.00 94.82 11,266,500 97.19 18.60
09-09-29 95.44 96.50 94.75 4,672,500 95.04 18.19
09-09-28 91.49 95.28 91.32 5,886,000 94.99 18.18
09-09-25 92.31 92.90 90.31 5,547,000 91.05 17.42
09-09-24 97.53 97.53 92.24 8,187,000 93.03 17.80
09-09-23 98.75 100.73 97.41 7,224,000 97.42 18.64
09-09-22 98.11 99.39 95.50 6,347,500 98.85 18.92
Date Open High Low Vol Cls adjCls
09-09-21 96.45 97.86 90.50 4,635,500 96.89 18.54
09-09-18 96.97 99.10 95.41 8,970,000 97.63 18.68
09-09-17 94.98 97.98 94.46 8,906,500 96.37 18.44
09-09-16 90.57 95.26 90.35 10,793,000 95.04 18.19
09-09-15 90.58 91.35 88.24 6,948,500 90.42 17.30
09-09-14 87.43 90.22 86.66 5,229,500 90.22 17.27
09-09-11 89.36 89.60 87.40 4,989,500 88.19 16.88
09-09-10 88.71 89.41 86.50 7,721,500 89.36 17.10
09-09-09 90.71 90.97 88.39 6,998,500 88.87 17.01
Date Open High Low Vol Cls adjCls
09-09-08 90.92 90.92 89.20 5,054,500 89.80 17.18
09-09-04 89.90 90.62 87.20 7,437,500 89.56 17.14
09-09-03 91.50 91.79 88.49 5,970,500 89.94 17.21
09-09-02 90.74 92.98 90.41 4,991,500 90.59 17.34
09-09-01 93.70 95.30 91.27 6,502,500 91.36 17.48
09-08-31 91.99 94.09 90.78 5,775,000 93.80 17.95
09-08-28 92.09 93.67 91.36 6,828,000 93.41 17.88
09-08-27 92.89 93.49 91.01 7,236,000 91.30 17.47
09-08-26 93.01 93.09 91.40 7,241,000 92.98 17.79
Date Open High Low Vol Cls adjCls
09-08-25 94.84 96.29 92.23 8,374,000 93.37 17.87
09-08-24 96.74 98.58 94.11 9,882,500 94.28 18.04
09-08-21 96.00 96.22 93.94 9,447,000 95.94 18.36
09-08-20 90.00 95.06 89.84 9,674,000 95.00 18.18
09-08-19 87.16 90.53 86.90 8,585,500 89.85 17.19
09-08-18 87.55 89.45 86.38 7,149,000 89.12 17.05
09-08-17 88.04 89.28 85.08 7,067,000 87.04 16.66
09-08-14 90.61 91.46 89.38 4,128,000 90.49 17.32
09-08-13 92.00 92.27 89.60 5,375,000 91.07 17.43
Date Open High Low Vol Cls adjCls
09-08-12 90.95 92.37 90.11 5,995,500 91.15 17.44
09-08-11 94.00 94.62 90.06 9,101,500 90.30 17.28
09-08-10 93.07 94.50 92.21 6,507,000 93.68 17.93
09-08-07 93.57 95.53 90.82 8,507,500 93.60 17.91
09-08-06 94.47 94.56 90.31 7,877,000 92.14 17.63
09-08-05 93.81 94.50 92.52 7,649,000 93.54 17.90
09-08-04 94.51 98.20 90.36 17,270,000 91.54 17.52
09-08-03 95.36 96.74 93.00 12,552,000 96.07 18.38
09-07-31 95.52 96.36 93.00 9,115,000 94.06 18.00
Date Open High Low Vol Cls adjCls
09-07-30 94.05 97.81 93.78 9,854,500 95.94 18.36
09-07-29 90.12 94.00 90.00 8,890,000 93.00 17.80
09-07-28 90.42 92.00 88.16 11,807,000 91.08 17.43
09-07-27 92.54 94.78 91.58 8,119,000 93.50 17.89
09-07-24 92.55 93.20 90.77 5,783,000 93.12 17.82
09-07-23 90.05 94.37 88.11 10,638,000 93.63 17.92
09-07-22 90.00 91.88 88.86 6,412,500 89.71 17.17
09-07-21 93.40 94.00 89.82 6,931,000 90.74 17.36
09-07-20 91.40 94.22 89.55 9,020,000 92.64 17.73
Date Open High Low Vol Cls adjCls
09-07-17 89.94 91.80 88.50 8,057,500 91.00 17.41
09-07-16 90.80 92.34 88.27 12,575,000 90.03 17.23
09-07-15 87.67 93.61 86.80 23,605,000 91.30 17.47
09-07-14 89.20 89.20 83.74 12,155,500 85.27 16.32
09-07-13 86.35 89.40 83.30 15,243,500 89.02 17.04
09-07-10 86.07 87.03 83.00 15,261,000 84.70 16.21
09-07-09 88.37 89.83 85.56 28,042,500 85.83 16.43
09-07-08 94.67 95.00 83.72 54,318,500 85.20 16.30
09-07-07 109.63 110.56 96.74 21,396,000 98.03 18.76
Date Open High Low Vol Cls adjCls
09-07-06 108.52 111.64 107.90 7,022,000 110.08 21.07
09-07-02 110.05 112.74 109.14 7,724,500 109.14 20.89
09-07-01 114.67 115.26 111.51 6,248,000 111.72 21.38
09-06-30 117.20 118.25 113.97 6,355,000 114.24 21.86
09-06-29 115.34 118.37 114.24 5,704,500 118.36 22.65
09-06-26 113.41 117.53 112.97 7,961,500 116.02 22.20
09-06-25 112.49 114.44 110.24 6,532,000 113.77 21.77
09-06-24 109.00 113.49 108.09 7,898,500 112.53 21.53
09-06-23 106.34 107.46 103.98 7,712,000 107.17 20.51
Date Open High Low Vol Cls adjCls
09-06-22 113.07 113.76 106.03 9,425,000 106.03 20.29
09-06-19 114.50 115.98 111.83 7,624,000 115.27 22.06
09-06-18 108.81 113.50 108.25 7,288,500 112.91 21.61
09-06-17 111.68 113.54 108.84 9,256,500 108.99 20.86
09-06-16 113.97 114.49 110.20 7,408,000 111.59 21.35
09-06-15 114.80 114.99 111.08 5,827,500 113.08 21.64
09-06-12 114.32 116.38 112.90 5,458,000 116.10 22.22
09-06-11 115.10 118.24 113.21 7,093,500 116.61 22.32
09-06-10 120.25 120.34 112.56 10,701,000 114.74 21.96
Date Open High Low Vol Cls adjCls
09-06-09 119.76 121.65 117.23 11,164,000 117.84 22.55
09-06-08 113.97 119.39 111.50 9,625,000 118.11 22.60
09-06-05 121.93 121.93 113.76 12,831,500 114.86 21.98
09-06-04 113.95 120.00 112.25 12,216,500 119.74 22.91
09-06-03 114.45 114.74 111.63 7,946,500 112.50 21.53
09-06-02 110.55 116.58 109.52 13,389,000 115.15 22.04
09-06-01 108.00 112.14 107.67 9,842,000 110.03 21.06
09-05-29 108.02 108.38 104.90 8,171,000 107.79 20.63
09-05-28 102.95 108.11 102.90 9,470,500 107.70 20.61
Date Open High Low Vol Cls adjCls
09-05-27 102.92 105.97 101.37 10,868,000 102.48 19.61
09-05-26 99.82 102.69 98.17 11,102,000 102.08 19.53
09-05-22 102.25 102.25 98.66 8,835,500 99.50 19.04
09-05-21 98.37 100.90 96.10 11,219,000 98.66 18.88
09-05-20 104.51 106.01 97.75 16,511,000 98.31 18.81
09-05-19 102.49 108.69 100.31 17,313,500 104.08 19.92
09-05-18 97.80 103.99 97.14 11,591,000 103.61 19.83
09-05-15 99.45 100.00 96.58 11,348,500 96.92 18.55
09-05-14 98.35 103.32 98.21 22,728,000 100.76 19.28
Date Open High Low Vol Cls adjCls
09-05-13 94.57 101.50 93.22 26,784,000 96.59 18.48
09-05-12 93.37 97.97 91.68 14,219,000 96.50 18.47
09-05-11 95.00 96.27 92.00 8,181,000 92.28 17.66
09-05-08 96.73 98.39 95.50 10,481,000 97.28 18.62
09-05-07 98.00 98.50 94.40 12,228,500 95.16 18.21
09-05-06 101.05 101.64 94.76 18,224,500 97.78 18.71
09-05-05 89.32 104.60 89.32 27,748,500 102.00 19.52
09-05-04 87.49 90.55 87.02 14,629,500 90.43 17.31
09-05-01 87.18 88.92 84.56 6,900,500 85.15 16.30
Date Open High Low Vol Cls adjCls
09-04-30 88.37 90.23 86.91 7,540,000 87.60 16.76
09-04-29 84.90 87.75 84.14 8,402,500 87.11 16.67
09-04-28 85.51 88.00 83.80 9,866,000 83.80 16.04
09-04-27 84.30 89.27 83.20 11,508,500 87.70 16.78
09-04-24 84.05 85.32 82.30 9,196,500 84.39 16.15
09-04-23 84.52 84.99 81.26 14,518,500 84.67 16.20
09-04-22 87.05 89.78 81.85 13,586,000 82.71 15.83
09-04-21 83.99 89.00 83.16 10,096,000 88.74 16.98
09-04-20 84.95 88.00 82.58 12,900,500 84.17 16.11
Date Open High Low Vol Cls adjCls
09-04-17 84.76 87.74 83.01 9,942,500 86.59 16.57
09-04-16 87.71 87.72 82.60 11,542,000 85.17 16.30
09-04-15 86.04 87.31 84.30 10,408,500 86.80 16.61
09-04-14 90.00 90.28 85.64 10,895,000 85.82 16.42
09-04-13 88.74 91.43 86.88 8,718,500 91.17 17.45
09-04-09 87.51 89.12 86.01 12,283,000 89.12 17.05
09-04-08 85.37 87.67 83.09 12,478,000 87.23 16.69
09-04-07 81.59 88.59 81.30 18,270,000 84.47 16.16
09-04-06 82.95 83.56 81.52 11,798,000 82.42 15.77
Date Open High Low Vol Cls adjCls
09-04-03 80.29 85.27 79.76 19,024,000 85.27 16.32
09-04-02 75.12 79.97 75.12 14,355,000 78.20 14.97
09-04-01 73.00 75.22 72.06 10,690,000 73.65 14.09
09-03-31 74.33 75.41 72.78 10,030,000 74.47 14.25
09-03-30 75.41 76.11 72.88 11,057,500 73.07 13.98
09-03-27 79.26 80.73 78.20 6,839,500 78.61 15.04
09-03-26 77.38 81.45 76.04 11,798,000 80.90 15.48
09-03-25 75.83 79.19 72.37 12,261,500 76.34 14.61
09-03-24 76.81 79.57 76.01 11,129,000 76.62 14.66
Date Open High Low Vol Cls adjCls
09-03-23 74.52 79.55 74.06 11,715,000 79.55 15.22
09-03-20 74.54 75.36 71.63 9,088,000 71.65 13.71
09-03-19 79.16 79.50 73.65 15,626,500 73.95 14.15
09-03-18 71.02 78.38 70.23 19,800,500 77.76 14.88
09-03-17 68.75 72.21 67.22 10,456,000 72.20 13.82
09-03-16 69.61 71.51 68.28 13,521,000 68.70 13.15
09-03-13 66.74 68.90 65.01 12,845,500 68.43 13.10
09-03-12 62.38 67.23 61.20 11,076,000 66.74 12.77
09-03-11 61.31 64.02 59.06 10,643,500 62.69 12.00
Date Open High Low Vol Cls adjCls
09-03-10 63.13 63.13 59.54 15,455,500 60.52 11.58
09-03-09 60.32 63.88 60.05 11,336,500 61.08 11.69
09-03-06 58.87 60.45 56.30 11,904,500 60.39 11.56
09-03-05 58.52 60.22 56.54 12,178,500 58.01 11.10
09-03-04 56.26 58.58 55.30 9,574,000 57.37 10.98
09-03-03 53.96 56.40 53.27 8,697,000 54.61 10.45
09-03-02 55.99 57.16 52.74 9,288,500 52.81 10.11
09-02-27 57.77 60.00 56.52 8,365,000 56.77 10.86
09-02-26 60.20 61.77 58.00 10,021,500 59.00 11.29
Date Open High Low Vol Cls adjCls
09-02-25 56.28 61.19 55.26 11,668,500 58.81 11.25
09-02-24 54.41 57.00 52.59 9,590,500 56.66 10.84
09-02-23 59.31 59.31 53.78 8,469,000 53.78 10.29
09-02-20 55.22 58.83 54.25 12,311,000 58.04 11.11
09-02-19 59.16 59.88 56.17 10,651,500 56.48 10.81
09-02-18 59.40 60.08 56.43 7,872,000 58.14 11.13
09-02-17 60.36 60.52 58.04 10,785,500 58.33 11.16
09-02-13 61.16 64.59 61.05 9,647,500 63.12 12.08
09-02-12 60.93 62.38 59.00 10,831,000 61.98 11.86
Date Open High Low Vol Cls adjCls
09-02-11 62.60 63.70 60.54 13,045,000 62.86 12.03
09-02-10 59.61 67.01 59.54 20,452,500 61.44 11.76
09-02-09 62.91 64.47 61.03 14,696,000 62.26 11.91
09-02-06 61.86 65.78 61.13 11,964,500 63.47 12.15
09-02-05 58.15 62.65 57.92 9,065,500 61.42 11.75
09-02-04 59.49 61.08 58.31 8,135,500 59.18 11.33
09-02-03 55.57 59.98 55.54 13,012,500 58.91 11.27
09-02-02 55.57 55.83 53.34 11,137,000 54.95 10.52
09-01-30 59.05 59.83 56.11 11,841,500 56.93 10.89
Date Open High Low Vol Cls adjCls
09-01-29 60.06 60.65 57.17 12,938,000 57.96 11.09
09-01-28 60.70 62.45 59.06 14,078,500 61.82 11.83
09-01-27 56.50 58.85 55.25 10,503,500 58.16 11.13
09-01-26 57.30 58.97 54.22 9,071,000 55.78 10.67
09-01-23 52.00 56.99 50.10 14,073,500 56.63 10.84
09-01-22 53.70 55.46 51.30 11,396,500 53.13 10.17
09-01-21 52.01 55.68 51.06 17,094,000 55.44 10.61
09-01-20 57.63 57.63 50.92 18,818,000 50.92 9.74
09-01-16 59.25 60.97 56.69 15,870,500 57.66 11.03
Date Open High Low Vol Cls adjCls
09-01-15 59.14 60.31 54.80 18,640,000 57.41 10.99
09-01-14 59.82 60.98 56.80 15,478,000 58.99 11.29
09-01-13 60.50 62.97 59.13 8,553,500 61.83 11.83
09-01-12 63.51 63.89 60.52 9,842,500 61.25 11.72
09-01-09 64.75 65.02 62.91 10,757,000 63.88 12.22
09-01-08 63.23 65.74 62.52 12,389,000 64.80 12.40
09-01-07 61.22 65.90 59.54 21,984,500 64.08 12.26
09-01-06 70.95 71.02 61.05 48,907,500 62.59 11.98
09-01-05 80.42 81.00 72.66 18,936,500 73.00 13.97
Date Open High Low Vol Cls adjCls
09-01-02 82.21 85.00 79.59 6,737,500 84.57 16.18
08-12-31 79.77 83.60 79.57 5,982,000 82.44 15.78
08-12-30 76.89 80.14 75.32 6,559,000 80.10 15.33
08-12-29 76.95 78.78 75.00 6,236,000 76.37 14.61
08-12-26 76.93 77.64 74.20 8,285,500 76.62 14.66
08-12-24 77.25 77.95 75.18 3,684,500 76.38 14.62
08-12-23 79.39 81.91 77.89 7,705,000 77.89 14.91
08-12-22 81.42 81.42 76.31 10,099,000 79.00 15.12
08-12-19 82.45 84.00 78.45 10,199,500 80.20 15.35
Date Open High Low Vol Cls adjCls
08-12-18 82.00 85.00 81.18 11,060,500 81.56 15.61
08-12-17 78.15 82.80 77.75 8,929,500 81.88 15.67
08-12-16 72.01 80.71 71.75 11,731,500 80.17 15.34
08-12-15 77.07 77.56 69.86 8,136,500 71.16 13.62
08-12-12 69.82 77.50 69.00 7,357,000 76.79 14.70
08-12-11 76.00 81.15 73.41 7,553,500 73.67 14.10
08-12-10 78.72 78.95 73.25 8,218,000 77.47 14.83
08-12-09 78.73 83.09 75.05 11,460,000 76.99 14.73
08-12-08 75.28 82.01 75.28 12,087,000 81.35 15.57
Date Open High Low Vol Cls adjCls
08-12-05 65.77 71.87 64.28 8,973,000 71.62 13.71
08-12-04 63.91 71.97 63.48 12,334,500 66.49 12.72
08-12-03 58.67 66.81 58.04 8,917,000 66.81 12.79
08-12-02 61.80 63.96 56.01 13,803,000 62.82 12.02
08-12-01 70.98 70.98 59.27 12,327,000 60.67 11.61
08-11-28 73.34 75.38 71.21 3,164,000 73.60 14.08
08-11-26 65.26 75.00 65.26 7,462,000 74.42 14.24
08-11-25 68.06 70.42 65.20 10,618,000 68.70 13.15
08-11-24 62.07 66.50 58.12 14,673,500 66.17 12.66
Date Open High Low Vol Cls adjCls
08-11-21 52.36 58.75 49.76 15,077,500 58.50 11.20
08-11-20 56.81 57.97 49.69 22,605,000 50.69 9.70
08-11-19 63.54 64.45 58.19 9,990,500 58.29 11.15
08-11-18 65.72 66.80 61.29 8,851,500 64.73 12.39
08-11-17 70.14 70.87 65.10 7,962,500 65.15 12.47
08-11-14 73.25 76.51 70.20 10,660,500 70.86 13.56
08-11-13 68.70 75.45 65.51 13,372,500 74.73 14.30
08-11-12 72.35 73.34 67.36 7,785,500 67.51 12.92
08-11-11 72.25 75.88 69.10 9,153,500 73.38 14.04
Date Open High Low Vol Cls adjCls
08-11-10 81.39 82.65 72.08 8,252,000 73.02 13.97
08-11-07 76.87 80.22 74.50 8,882,500 80.21 15.35
08-11-06 80.93 82.46 75.43 12,325,500 75.59 14.47
08-11-05 90.24 90.86 81.90 10,485,000 81.90 15.67
08-11-04 88.50 92.98 85.09 14,341,000 92.54 17.71
08-11-03 84.56 86.37 81.20 6,419,500 84.14 16.10
08-10-31 83.00 88.80 82.01 17,243,500 85.56 16.37
08-10-30 69.52 87.00 69.50 32,681,000 87.00 16.65
08-10-29 63.36 68.49 61.01 9,414,500 61.79 11.82
Date Open High Low Vol Cls adjCls
08-10-28 58.00 64.30 53.28 10,395,000 64.30 12.31
08-10-27 57.51 61.55 54.28 9,324,500 54.28 10.39
08-10-24 55.00 62.39 53.02 12,703,500 59.55 11.40
08-10-23 69.26 71.24 61.75 10,706,500 64.45 12.33
08-10-22 75.01 75.36 66.61 8,148,500 68.63 13.13
08-10-21 79.27 83.86 76.95 9,922,000 77.27 14.79
08-10-20 87.41 87.50 78.59 10,557,500 80.69 15.44
08-10-17 76.34 86.49 75.93 14,445,500 84.10 16.09
08-10-16 75.00 78.18 70.20 9,167,500 77.84 14.90
Date Open High Low Vol Cls adjCls
08-10-15 82.14 87.50 71.12 8,859,500 71.16 13.62
08-10-14 88.99 88.99 81.49 13,809,500 84.40 16.15
08-10-13 80.25 86.12 75.52 9,325,000 86.12 16.48
08-10-10 64.06 79.34 61.60 18,598,500 74.00 14.16
08-10-09 87.53 87.53 67.00 14,790,500 68.75 13.16
08-10-08 80.00 88.02 74.48 9,793,500 82.67 15.82
08-10-07 83.50 89.50 80.10 12,601,000 84.54 16.18
08-10-06 75.90 84.78 72.02 9,158,000 81.59 15.61
08-10-03 81.59 85.67 75.00 8,716,500 78.21 14.97
Date Open High Low Vol Cls adjCls
08-10-02 82.42 84.80 79.78 5,416,500 79.78 15.27
08-10-01 79.97 85.00 77.49 7,729,500 84.93 16.25
08-09-30 67.77 81.50 66.75 8,756,000 80.68 15.44
08-09-29 77.99 77.99 61.00 7,363,000 64.88 12.42
08-09-26 73.76 78.96 72.25 4,111,500 78.85 15.09
08-09-25 75.69 80.47 75.64 3,893,500 79.90 15.29
08-09-24 79.00 79.02 75.00 3,688,500 75.10 14.37
08-09-23 77.66 80.50 73.82 5,858,000 77.50 14.83
08-09-22 87.75 88.00 75.77 6,555,500 75.77 14.50
Date Open High Low Vol Cls adjCls
08-09-19 85.91 86.61 77.09 17,292,000 86.61 16.57
08-09-18 68.00 75.88 61.37 21,569,000 75.26 14.40
08-09-17 73.69 73.69 66.62 19,613,000 66.67 12.76
08-09-16 73.15 76.00 68.08 23,589,500 75.97 14.54
08-09-15 84.93 87.77 77.39 16,108,000 77.65 14.86
08-09-12 90.00 90.90 84.58 14,677,500 90.90 17.40
08-09-11 88.01 92.72 85.70 12,271,500 92.42 17.69
08-09-10 89.22 92.25 87.11 12,637,000 90.63 17.34
08-09-09 98.89 99.34 88.36 17,768,500 88.36 16.91
Date Open High Low Vol Cls adjCls
08-09-08 100.47 102.48 94.50 14,869,000 99.57 19.05
08-09-05 90.29 97.83 89.92 13,510,000 97.77 18.71
08-09-04 92.00 94.95 90.29 14,616,000 90.50 17.32
08-09-03 92.34 93.65 89.23 16,339,500 92.79 17.76
08-09-02 89.27 93.65 89.27 19,469,500 91.97 17.60
08-08-29 88.94 89.83 88.01 4,473,000 88.03 16.85
08-08-28 88.92 90.59 88.04 6,511,500 90.59 17.34
08-08-27 84.85 88.14 84.00 5,847,500 88.00 16.84
08-08-26 84.99 85.39 83.22 4,540,500 84.74 16.22
Date Open High Low Vol Cls adjCls
08-08-25 87.92 88.76 84.76 6,376,500 84.95 16.26
08-08-22 85.35 88.37 85.00 9,062,000 88.10 16.86
08-08-21 84.61 85.82 83.00 7,337,500 84.15 16.10
08-08-20 82.69 85.75 82.51 9,725,000 85.57 16.38
08-08-19 82.83 83.95 81.38 10,083,500 83.00 15.88
08-08-18 86.90 86.99 82.26 12,478,500 82.54 15.80
08-08-15 87.84 88.95 85.58 11,662,500 86.95 16.64
08-08-14 81.87 88.27 81.87 9,167,500 87.21 16.69
08-08-13 82.31 84.45 80.76 11,780,000 82.74 15.83
Date Open High Low Vol Cls adjCls
08-08-12 84.50 86.70 82.45 8,372,000 83.19 15.92
08-08-11 87.25 87.55 84.56 7,138,500 86.78 16.61
08-08-08 83.65 87.91 82.46 9,739,000 87.70 16.78
08-08-07 83.50 87.82 83.50 13,304,500 84.50 16.17
08-08-06 89.11 89.30 84.00 12,560,000 84.60 16.19
08-08-05 87.11 89.43 85.15 14,612,500 89.12 17.05
08-08-04 98.49 98.49 83.80 17,727,500 85.44 16.35
08-08-01 101.07 101.07 91.60 11,823,500 96.20 18.41
08-07-31 101.93 103.52 99.00 7,896,000 99.80 19.10
Date Open High Low Vol Cls adjCls
08-07-30 104.50 104.99 100.23 10,259,500 104.19 19.94
08-07-29 99.68 104.30 97.75 7,401,500 104.30 19.96
08-07-28 103.48 104.87 98.31 14,630,500 99.00 18.95
08-07-25 91.92 104.00 90.89 19,041,500 102.90 19.69
08-07-24 94.60 97.39 90.74 11,951,500 91.02 17.42
08-07-23 96.40 97.20 92.01 15,145,500 95.00 18.18
08-07-22 89.00 97.55 87.16 12,291,500 97.21 18.60
08-07-21 88.99 91.70 87.58 7,167,500 89.50 17.13
08-07-18 89.29 90.41 86.73 8,690,000 89.45 17.12
Date Open High Low Vol Cls adjCls
08-07-17 95.70 95.70 87.50 13,879,500 90.41 17.30
08-07-16 86.41 93.74 85.20 13,877,500 93.74 17.94
08-07-15 84.97 90.15 82.23 17,041,500 86.40 16.53
08-07-14 90.15 91.19 85.11 13,475,000 85.11 16.29
08-07-11 82.50 90.61 80.20 20,316,000 88.40 16.92
08-07-10 95.50 95.50 80.91 42,430,500 85.30 16.32
08-07-09 106.25 106.60 95.12 14,630,500 95.39 18.25
08-07-08 103.80 106.67 100.45 12,769,500 106.25 20.33
08-07-07 105.52 109.29 101.57 8,253,500 103.71 19.85
Date Open High Low Vol Cls adjCls
08-07-03 108.44 109.58 103.20 6,153,500 106.00 20.29
08-07-02 116.00 116.39 108.00 9,531,500 108.10 20.69
08-07-01 113.05 116.38 111.21 9,990,000 115.25 22.06
08-06-30 119.01 119.61 113.99 8,957,000 114.00 21.82
08-06-27 121.21 124.00 116.72 9,257,500 118.80 22.73
08-06-26 126.52 126.95 122.01 6,637,000 122.01 23.35
08-06-25 128.36 130.98 127.51 8,850,000 129.22 24.73
08-06-24 127.55 129.18 121.68 7,694,500 128.38 24.57
08-06-23 130.07 131.64 127.02 5,674,500 128.62 24.61
Date Open High Low Vol Cls adjCls
08-06-20 132.25 133.99 129.12 8,992,000 129.68 24.82
08-06-19 125.73 132.70 125.08 12,163,000 132.65 25.39
08-06-18 122.95 126.09 121.60 6,912,000 124.33 23.79
08-06-17 124.21 126.66 121.55 8,743,000 123.11 23.56
08-06-16 121.93 124.90 120.83 7,283,000 122.80 23.50
08-06-13 117.52 123.16 116.53 8,974,000 123.00 23.54
08-06-12 118.26 121.60 114.29 14,427,500 116.17 22.23
08-06-11 126.04 126.04 116.28 18,991,500 117.12 22.41
08-06-10 124.29 128.99 124.29 6,807,500 125.32 23.98
Date Open High Low Vol Cls adjCls
08-06-09 129.50 129.77 122.93 9,320,500 127.05 24.31
08-06-06 134.36 135.26 128.11 8,290,500 128.11 24.52
08-06-05 130.41 136.63 129.40 9,658,500 136.63 26.15
08-06-04 130.46 133.28 128.53 8,877,000 129.07 24.70
08-06-03 134.08 135.50 128.72 11,198,500 132.13 25.29
08-06-02 135.22 137.66 133.04 9,554,000 134.15 25.67
08-05-30 141.10 142.50 136.98 6,490,000 138.20 26.45
08-05-29 138.34 142.46 137.35 6,249,000 141.40 27.06
08-05-28 140.58 143.45 137.00 6,566,500 139.20 26.64
Date Open High Low Vol Cls adjCls
08-05-27 142.34 142.56 135.58 7,331,500 140.10 26.81
08-05-23 143.67 143.75 138.95 5,896,500 142.71 27.31
08-05-22 142.54 144.80 141.78 4,996,500 143.21 27.41
08-05-21 151.01 152.33 143.01 7,350,000 143.31 27.43
08-05-20 152.19 153.28 149.28 6,173,000 150.60 28.82
08-05-19 155.00 160.18 152.00 6,076,000 152.78 29.24
08-05-16 159.58 160.39 153.26 8,131,000 154.51 29.57
08-05-15 160.81 163.35 158.00 5,689,000 159.00 30.43
08-05-14 161.25 162.23 160.07 3,974,500 161.29 30.87
Date Open High Low Vol Cls adjCls
08-05-13 159.97 161.88 157.57 4,566,000 160.70 30.75
08-05-12 156.98 158.96 155.27 4,712,500 158.57 30.35
08-05-09 159.37 159.90 155.59 5,176,500 156.56 29.96
08-05-08 160.92 163.39 157.67 5,463,000 159.72 30.57
08-05-07 165.15 167.28 159.35 5,908,500 159.74 30.57
08-05-06 162.29 165.34 160.19 6,423,500 165.15 31.60
08-05-05 161.08 164.00 159.01 5,760,000 162.56 31.11
08-05-02 164.26 166.13 157.25 12,450,000 161.12 30.83
08-05-01 155.50 160.00 153.28 8,593,500 160.00 30.62
Date Open High Low Vol Cls adjCls
08-04-30 152.02 156.99 151.00 6,207,500 155.15 29.69
08-04-29 155.04 155.35 151.00 6,017,000 151.75 29.04
08-04-28 160.92 160.92 153.70 7,923,500 154.53 29.57
08-04-25 158.88 161.75 156.13 7,599,000 160.54 30.72
08-04-24 151.99 159.19 151.47 6,968,500 158.02 30.24
08-04-23 151.01 153.99 149.48 5,386,000 151.47 28.99
08-04-22 156.60 159.06 148.49 13,014,000 150.29 28.76
08-04-21 157.18 160.92 156.05 6,740,500 159.55 30.53
08-04-18 158.49 160.75 156.24 8,342,500 156.67 29.98
Date Open High Low Vol Cls adjCls
08-04-17 151.38 158.50 151.18 14,578,500 157.20 30.08
08-04-16 149.90 152.17 148.52 6,141,500 152.17 29.12
08-04-15 149.18 150.21 146.10 4,696,000 148.22 28.36
08-04-14 147.88 149.37 146.20 3,237,000 147.25 28.18
08-04-11 147.69 151.98 146.56 7,353,000 147.88 28.30
08-04-10 145.86 150.50 144.66 6,884,000 150.16 28.74
08-04-09 148.15 149.64 144.63 6,590,000 146.38 28.01
08-04-08 148.98 152.34 146.67 6,957,500 148.05 28.33
08-04-07 149.20 152.41 148.31 5,928,000 149.90 28.69
Date Open High Low Vol Cls adjCls
08-04-04 149.77 150.74 147.00 6,847,000 147.45 28.22
08-04-03 147.21 150.99 143.62 7,348,500 149.25 28.56
08-04-02 140.00 150.80 138.50 17,975,500 147.81 28.29
08-04-01 132.61 139.11 132.00 7,992,500 139.11 26.62
08-03-31 128.45 131.55 125.02 8,754,500 130.50 24.97
08-03-28 131.18 133.87 129.00 5,492,000 129.75 24.83
08-03-27 135.98 137.62 131.03 6,927,500 131.18 25.10
08-03-26 131.01 136.36 128.45 8,603,000 133.84 25.61
08-03-25 128.88 133.32 125.94 6,619,500 131.97 25.25
Date Open High Low Vol Cls adjCls
08-03-24 124.25 130.93 124.08 7,722,000 127.37 24.37
08-03-20 122.93 125.20 118.56 13,361,000 124.85 23.89
08-03-19 132.99 132.99 122.10 10,956,500 122.52 23.45
08-03-18 126.92 132.75 126.84 12,385,500 132.75 25.40
08-03-17 125.19 128.70 110.25 25,952,500 122.41 23.43
08-03-14 139.58 140.00 128.84 13,357,500 131.33 25.13
08-03-13 131.13 139.88 126.50 17,367,500 138.28 26.46
08-03-12 135.72 137.49 133.44 9,163,500 133.59 25.57
08-03-11 126.15 137.74 124.37 15,295,000 137.29 26.27
Date Open High Low Vol Cls adjCls
08-03-10 133.86 133.86 122.18 17,830,500 122.93 23.53
08-03-07 130.52 136.33 128.05 16,902,500 131.89 25.24
08-03-06 132.77 137.15 131.04 16,007,500 132.44 25.34
08-03-05 136.99 144.26 136.01 24,000,000 136.86 26.19
08-03-04 133.60 136.70 131.57 11,051,500 135.37 25.91
08-03-03 130.31 137.05 130.30 10,430,500 132.93 25.44
08-02-29 132.35 134.80 129.87 6,983,000 130.30 24.94
08-02-28 133.42 135.00 130.54 6,806,500 133.95 25.63
08-02-27 134.91 137.32 133.10 6,506,500 134.66 25.77
Date Open High Low Vol Cls adjCls
08-02-26 138.44 139.96 134.76 8,852,500 135.51 25.93
08-02-25 134.50 139.56 133.20 9,711,000 139.56 26.71
08-02-22 133.85 134.50 128.51 6,513,000 134.50 25.74
08-02-21 134.37 135.87 131.21 8,291,000 133.56 25.56
08-02-20 126.44 134.67 124.05 10,532,000 134.31 25.70
08-02-19 134.04 135.43 127.28 7,202,000 127.58 24.41
08-02-15 132.62 133.01 129.02 6,521,500 132.36 25.33
08-02-14 137.98 138.14 133.02 6,911,000 133.39 25.53
08-02-13 135.78 138.21 133.78 9,575,000 137.68 26.35
Date Open High Low Vol Cls adjCls
08-02-12 131.56 138.49 130.77 16,474,000 133.56 25.56
08-02-11 129.92 132.62 126.23 10,373,000 130.15 24.91
08-02-08 132.39 133.00 125.30 19,474,000 127.80 24.46
08-02-07 122.58 132.65 121.90 35,555,000 130.39 24.95
08-02-06 125.74 125.74 114.62 34,800,500 115.90 22.18
08-02-05 134.01 137.34 124.53 18,446,500 124.65 23.85
08-02-04 137.40 140.01 135.50 8,993,500 136.25 26.07
08-02-01 139.00 142.12 134.27 12,942,000 135.45 25.92
08-01-31 134.52 141.25 129.18 18,802,500 139.19 26.64
Date Open High Low Vol Cls adjCls
08-01-30 140.15 145.00 137.03 10,637,000 138.36 26.48
08-01-29 141.64 142.50 137.23 10,225,000 141.89 27.15
08-01-28 152.48 152.65 135.30 23,337,500 140.25 26.84
08-01-25 154.70 154.70 144.65 11,116,000 145.34 27.81
08-01-24 144.27 151.86 142.00 13,467,000 150.58 28.82
08-01-23 133.85 143.60 130.40 15,194,500 143.40 27.44
08-01-22 128.90 141.97 126.87 13,475,500 137.87 26.38
08-01-18 134.82 139.80 133.10 23,960,500 138.60 26.52
08-01-17 148.69 149.99 130.71 18,874,000 130.95 25.06
Date Open High Low Vol Cls adjCls
08-01-16 161.63 162.78 144.00 20,562,500 148.47 28.41
08-01-15 170.16 172.34 162.51 7,396,500 163.32 31.25
08-01-14 172.51 175.00 169.92 5,867,000 172.47 33.01
08-01-11 172.00 175.64 168.58 6,809,000 173.12 33.13
08-01-10 161.00 176.00 160.84 10,333,000 173.48 33.20
08-01-09 163.87 168.72 156.59 10,655,500 162.83 31.16
08-01-08 165.54 174.73 164.78 11,479,000 165.10 31.60
08-01-07 172.00 173.91 159.66 12,436,500 164.15 31.41
08-01-04 176.01 178.18 169.19 7,218,500 170.79 32.68
Date Open High Low Vol Cls adjCls
08-01-03 186.85 186.88 178.66 8,596,000 179.90 34.43
08-01-02 193.87 193.87 184.79 6,564,500 185.50 35.50
07-12-31 189.19 193.78 188.37 2,997,000 192.50 36.84
07-12-28 190.80 192.50 188.18 3,374,000 189.43 36.25
07-12-27 193.25 193.85 189.51 3,250,000 189.63 36.29
07-12-26 191.50 194.92 189.50 3,492,500 194.50 37.22
07-12-24 186.88 193.02 185.02 2,949,500 192.65 36.87
07-12-21 191.20 191.20 184.55 8,734,000 186.45 35.68
07-12-20 187.87 188.91 183.26 5,364,500 188.33 36.04
Date Open High Low Vol Cls adjCls
07-12-19 179.36 186.78 176.96 8,387,000 185.87 35.57
07-12-18 181.99 184.29 175.31 6,463,500 177.88 34.04
07-12-17 186.65 188.33 180.00 6,330,500 180.32 34.51
07-12-14 178.85 191.13 178.85 10,570,000 185.73 35.54
07-12-13 173.46 181.40 173.32 8,090,500 180.82 34.60
07-12-12 175.63 177.96 171.45 6,768,500 175.18 33.52
07-12-11 178.00 181.00 170.53 6,023,000 171.17 32.76
07-12-10 177.45 179.19 175.35 3,524,000 176.32 33.74
07-12-07 173.82 177.49 173.00 3,963,500 175.55 33.59
Date Open High Low Vol Cls adjCls
07-12-06 172.19 175.00 168.83 4,878,000 174.82 33.46
07-12-05 163.74 171.94 163.20 8,251,500 171.50 32.82
07-12-04 162.00 165.92 162.00 5,644,500 162.56 31.11
07-12-03 166.95 166.95 161.94 6,235,500 162.73 31.14
07-11-30 173.15 173.15 164.24 6,684,000 166.96 31.95
07-11-29 167.88 170.97 166.44 5,944,000 169.20 32.38
07-11-28 161.62 169.61 161.00 7,879,000 169.61 32.46
07-11-27 164.04 165.46 156.06 10,961,000 160.47 30.71
07-11-26 168.99 170.65 163.00 7,746,500 163.39 31.27
Date Open High Low Vol Cls adjCls
07-11-23 166.63 168.69 165.00 2,426,000 168.00 32.15
07-11-21 165.38 169.33 162.45 7,301,500 165.20 31.61
07-11-20 179.00 180.49 165.16 13,777,000 169.60 32.46
07-11-19 174.63 184.53 174.49 14,686,000 180.25 34.49
07-11-16 173.32 175.04 171.25 7,449,000 175.04 33.50
07-11-15 171.84 173.70 168.55 7,407,500 172.50 33.01
07-11-14 168.58 174.50 168.33 9,078,000 171.14 32.75
07-11-13 161.40 167.90 161.40 6,291,500 167.90 32.13
07-11-12 165.87 167.35 161.25 8,169,000 161.35 30.88
Date Open High Low Vol Cls adjCls
07-11-09 167.76 170.77 164.51 7,908,000 165.44 31.66
07-11-08 173.18 175.68 163.86 11,280,500 171.05 32.73
07-11-07 176.00 180.05 173.23 7,693,000 173.41 33.19
07-11-06 173.10 179.40 173.10 9,124,000 178.34 34.13
07-11-05 172.00 176.75 169.80 8,265,500 174.79 33.45
07-11-02 174.34 175.24 168.21 6,869,500 174.63 33.42
07-11-01 176.00 176.90 170.88 9,550,000 172.32 32.98
07-10-31 172.85 178.20 171.30 10,199,000 177.99 34.06
07-10-30 172.40 175.30 170.66 7,880,000 170.92 32.71
Date Open High Low Vol Cls adjCls
07-10-29 170.40 174.68 169.83 6,518,500 173.03 33.11
07-10-26 171.46 171.98 168.00 7,579,500 170.25 32.58
07-10-25 171.89 174.39 167.31 15,684,000 168.66 32.28
07-10-24 167.86 175.97 166.00 19,712,000 175.48 33.58
07-10-23 163.44 169.26 162.52 11,430,000 168.53 32.25
07-10-22 162.80 165.00 158.87 11,301,500 161.33 30.87
07-10-19 163.99 166.88 160.71 18,446,000 163.95 31.37
07-10-18 157.00 163.50 155.89 8,013,500 161.88 30.98
07-10-17 157.00 159.48 155.25 7,133,000 158.00 30.24
Date Open High Low Vol Cls adjCls
07-10-16 156.86 156.86 152.86 5,582,000 155.41 29.74
07-10-15 161.31 162.26 156.13 5,385,500 157.34 30.11
07-10-12 157.15 161.99 154.99 6,226,000 161.29 30.87
07-10-11 164.90 165.00 153.13 9,149,500 156.40 29.93
07-10-10 163.48 165.49 161.44 5,726,500 162.70 31.14
07-10-09 162.89 163.59 159.35 8,712,500 163.59 31.31
07-10-08 158.03 163.27 158.01 6,865,500 161.17 30.84
07-10-05 155.71 158.70 154.78 7,926,500 157.76 30.19
07-10-04 153.26 155.18 151.96 5,962,000 154.20 29.51
Date Open High Low Vol Cls adjCls
07-10-03 154.51 154.62 151.80 7,341,500 153.56 29.39
07-10-02 155.54 159.24 154.20 12,032,000 154.65 29.60
07-10-01 152.34 155.79 151.76 7,522,500 154.00 29.47
07-09-28 151.93 152.49 150.34 8,265,000 151.90 29.07
07-09-27 152.47 154.44 150.75 11,038,000 152.46 29.18
07-09-26 153.00 154.37 150.90 18,728,000 151.90 29.07
07-09-25 145.99 152.15 145.90 97,137,000 151.15 28.93
07-09-24 135.05 141.85 133.75 14,509,500 141.81 27.14
07-09-21 137.00 137.88 134.35 8,703,000 135.46 25.92
Date Open High Low Vol Cls adjCls
07-09-20 130.90 138.63 130.28 12,541,500 135.38 25.91
07-09-19 138.25 139.50 130.50 10,466,000 131.60 25.18
07-09-18 127.70 136.88 125.68 12,521,500 135.65 25.96
07-09-17 127.82 128.88 125.70 7,203,500 126.50 24.21
07-09-14 127.30 128.91 126.60 7,044,500 127.71 24.44
07-09-13 132.27 132.53 128.50 8,581,000 129.07 24.70
07-09-12 131.66 133.58 129.80 6,708,500 131.40 25.15
07-09-11 132.60 134.80 130.90 6,996,500 131.45 25.16
07-09-10 134.07 135.17 129.85 9,353,500 132.15 25.29
Date Open High Low Vol Cls adjCls
07-09-07 135.38 136.00 131.62 8,636,500 132.84 25.42
07-09-06 142.10 142.30 136.20 10,293,500 138.07 26.42
07-09-05 146.00 146.48 140.17 10,422,500 140.89 26.96
07-09-04 144.87 149.99 143.88 8,339,500 147.84 28.29
07-08-31 142.22 146.18 141.00 7,788,000 145.87 27.92
07-08-30 137.62 142.67 137.00 5,905,500 139.75 26.74
07-08-29 136.30 140.43 135.43 7,146,000 139.62 26.72
07-08-28 138.27 139.00 134.00 6,619,500 134.90 25.82
07-08-27 142.25 143.31 139.26 4,764,000 140.18 26.83
Date Open High Low Vol Cls adjCls
07-08-24 139.00 142.60 137.80 4,773,500 142.50 27.27
07-08-23 141.40 142.87 137.55 8,847,000 139.55 26.71
07-08-22 139.28 143.99 138.30 13,559,500 138.83 26.57
07-08-21 137.00 137.67 132.06 13,357,500 135.17 25.87
07-08-20 134.00 139.25 133.75 16,705,500 137.67 26.35
07-08-17 134.00 136.00 128.71 17,319,500 133.54 25.56
07-08-16 130.00 130.76 117.25 33,833,500 129.50 24.78
07-08-15 141.75 142.25 132.95 16,322,500 134.00 25.64
07-08-14 146.93 148.69 141.30 11,763,000 143.12 27.39
Date Open High Low Vol Cls adjCls
07-08-13 152.75 153.90 146.50 11,508,500 147.00 28.13
07-08-10 153.21 156.00 148.29 14,760,000 151.05 28.91
07-08-09 156.95 164.44 153.81 13,842,500 154.00 29.47
07-08-08 158.38 162.23 157.83 9,403,500 159.88 30.60
07-08-07 154.09 158.15 152.30 9,497,500 156.85 30.02
07-08-06 153.00 156.23 148.75 11,525,000 153.58 29.39
07-08-03 152.52 158.19 150.00 14,670,000 153.96 29.46
07-08-02 150.49 153.84 146.55 10,473,000 152.18 29.12
07-08-01 150.27 151.55 145.00 14,575,000 150.00 28.71
Date Open High Low Vol Cls adjCls
07-07-31 156.81 158.86 150.21 11,519,500 151.13 28.92
07-07-30 153.95 156.49 152.02 12,105,000 156.40 29.93
07-07-27 146.34 154.87 144.67 19,105,000 151.40 28.97
07-07-26 142.00 147.63 140.90 18,468,000 146.34 28.00
07-07-25 148.45 151.69 140.75 19,783,000 143.75 27.51
07-07-24 153.75 155.08 145.62 12,304,000 147.79 28.28
07-07-23 161.41 161.68 154.60 9,199,000 156.09 29.87
07-07-20 161.15 165.13 159.67 14,838,500 160.24 30.66
07-07-19 164.91 165.50 160.17 11,096,000 161.35 30.88
Date Open High Low Vol Cls adjCls
07-07-18 165.01 165.82 161.35 14,302,500 162.93 31.18
07-07-17 171.23 172.27 166.85 11,554,500 166.85 31.93
07-07-16 168.20 174.15 167.43 18,600,000 169.98 32.53
07-07-13 168.22 169.00 165.60 10,136,000 167.11 31.98
07-07-12 168.68 172.45 165.50 31,852,000 168.99 32.34
07-07-11 157.00 167.40 154.70 30,740,500 167.07 31.97
07-07-10 156.79 157.86 153.50 11,336,500 155.73 29.80
07-07-09 157.75 160.19 155.37 16,006,000 156.78 30.00
07-07-06 154.89 156.79 152.49 13,564,000 156.09 29.87
Date Open High Low Vol Cls adjCls
07-07-05 149.55 152.24 147.31 8,780,000 151.81 29.05
07-07-03 146.12 149.40 145.31 7,011,500 148.88 28.49
07-07-02 149.19 149.20 144.55 9,290,000 145.01 27.75
07-06-29 148.90 150.92 146.02 7,807,500 147.85 28.29
07-06-28 151.65 151.99 148.28 10,689,000 148.79 28.47
07-06-27 144.50 151.05 141.25 18,674,500 151.05 28.91
07-06-26 150.94 152.76 143.91 16,448,500 145.56 27.86
07-06-25 155.75 158.20 148.30 15,367,500 149.24 28.56
07-06-22 159.60 161.23 153.75 14,029,500 155.52 29.76
Date Open High Low Vol Cls adjCls
07-06-21 158.25 159.81 156.01 15,128,500 158.55 30.34
07-06-20 156.50 162.47 155.30 22,681,500 158.10 30.26
07-06-19 155.01 158.45 154.00 13,176,500 156.30 29.91
07-06-18 157.25 158.75 152.35 11,184,500 154.43 29.55
07-06-15 157.74 160.22 155.10 20,109,500 156.98 30.04
07-06-14 148.46 155.75 148.35 23,469,500 154.89 29.64
07-06-13 149.31 150.50 146.09 11,840,500 147.78 28.28
07-06-12 149.21 152.22 147.03 17,150,000 148.98 28.51
07-06-11 147.00 150.67 145.34 14,819,000 149.19 28.55
Date Open High Low Vol Cls adjCls
07-06-08 145.23 147.55 142.10 17,046,000 145.63 27.87
07-06-07 153.75 155.44 146.00 25,722,500 146.71 28.08
07-06-06 147.01 154.98 146.27 26,034,000 152.99 29.28
07-06-05 149.67 151.40 146.60 16,010,500 148.76 28.47
07-06-04 142.16 149.67 141.82 17,614,000 149.67 28.64
07-06-01 146.22 147.95 142.97 10,280,000 142.97 27.36
07-05-31 148.85 150.00 143.55 16,595,000 144.94 27.74
07-05-30 147.00 150.41 143.69 14,848,500 148.71 28.46
07-05-29 144.99 148.61 144.91 9,967,500 147.75 28.27
Date Open High Low Vol Cls adjCls
07-05-25 144.10 145.64 143.09 11,151,000 144.99 27.75
07-05-24 148.00 149.36 141.13 22,277,500 142.16 27.21
07-05-23 153.35 153.36 147.46 19,912,500 148.47 28.41
07-05-22 147.49 152.30 147.08 28,536,000 151.40 28.97
07-05-21 139.20 147.49 139.20 32,772,500 146.08 27.96
07-05-18 140.33 141.47 138.85 8,733,500 139.18 26.63
07-05-17 137.61 140.34 137.49 10,998,000 139.80 26.75
07-05-16 138.00 139.73 136.55 12,683,000 137.81 26.37
07-05-15 138.51 140.93 136.12 14,527,500 137.32 26.28
Date Open High Low Vol Cls adjCls
07-05-14 140.02 142.50 138.55 13,759,500 138.80 26.56
07-05-11 137.76 140.88 135.70 20,855,500 140.55 26.90
07-05-10 137.55 141.87 134.50 27,724,500 134.85 25.81
07-05-09 134.00 139.23 133.50 15,489,500 137.55 26.32
07-05-08 136.16 136.44 133.51 11,664,000 134.70 25.78
07-05-07 138.48 138.88 135.07 12,755,000 137.14 26.24
07-05-04 135.97 139.11 135.97 25,054,500 138.40 26.49
07-05-03 129.90 134.94 129.72 28,523,500 134.75 25.79
07-05-02 126.00 131.00 125.50 26,203,000 127.26 24.35
Date Open High Low Vol Cls adjCls
07-05-01 128.29 128.30 122.03 18,699,500 123.02 23.54
07-04-30 131.50 132.25 126.65 18,370,500 127.00 24.30
07-04-27 129.30 129.55 126.25 6,884,000 126.76 24.26
07-04-26 131.00 131.15 128.85 7,902,000 129.17 24.72
07-04-25 131.35 131.85 129.32 10,677,000 130.51 24.98
07-04-24 133.29 135.04 130.00 10,952,000 130.16 24.91
07-04-23 133.58 134.89 131.65 13,640,000 132.35 25.33
07-04-20 131.40 135.10 131.05 22,640,500 133.83 25.61
07-04-19 129.75 131.20 128.32 8,830,500 129.70 24.82
Date Open High Low Vol Cls adjCls
07-04-18 131.63 132.67 129.75 9,495,500 130.90 25.05
07-04-17 130.59 133.13 130.02 16,323,500 131.18 25.10
07-04-16 130.42 132.20 129.40 13,721,500 130.01 24.88
07-04-13 127.09 130.49 127.00 15,680,500 129.79 24.84
07-04-12 126.00 128.10 124.77 9,093,500 126.66 24.24
07-04-11 128.31 128.67 125.71 11,471,500 126.95 24.29
07-04-10 129.30 130.85 127.14 12,485,000 127.95 24.49
07-04-09 129.99 131.89 127.90 15,037,500 128.50 24.59
07-04-05 125.91 130.10 125.79 18,533,500 128.88 24.66
Date Open High Low Vol Cls adjCls
07-04-04 123.39 126.77 122.75 19,219,000 125.89 24.09
07-04-03 127.35 127.35 123.54 28,036,500 123.65 23.66
07-04-02 123.54 127.90 120.56 26,489,500 127.87 24.47
07-03-30 123.88 124.50 121.55 15,906,000 122.21 23.39
07-03-29 123.44 125.20 121.40 23,543,500 122.97 23.53
07-03-28 122.01 125.11 121.06 27,576,000 121.96 23.34
07-03-27 121.24 124.62 120.40 29,486,000 122.94 23.53
07-03-26 123.50 124.90 119.42 26,903,500 120.85 23.13
07-03-23 127.30 127.65 123.25 22,125,500 123.56 23.65
Date Open High Low Vol Cls adjCls
07-03-22 130.87 130.87 126.81 22,048,000 127.26 24.35
07-03-21 130.75 132.75 128.62 22,885,000 129.75 24.83
07-03-20 127.99 132.00 127.56 23,353,500 129.89 24.86
07-03-19 127.85 130.50 127.28 24,511,000 127.99 24.49
07-03-16 129.14 131.00 125.15 25,297,000 126.38 24.19
07-03-15 132.59 133.50 126.32 58,280,000 128.10 24.51
07-03-14 129.50 132.90 125.02 39,105,500 131.93 25.25
07-03-13 134.45 134.75 128.30 28,272,500 129.01 24.69
07-03-12 130.10 135.35 129.55 25,969,000 134.45 25.73
Date Open High Low Vol Cls adjCls
07-03-09 133.80 134.49 127.35 38,464,500 131.00 25.07
07-03-08 131.10 136.48 128.50 68,043,000 131.36 25.14
07-03-07 140.65 141.47 128.80 63,662,500 129.10 24.71
07-03-06 142.50 143.99 138.51 40,535,500 142.43 27.26
07-03-05 135.88 142.25 134.25 41,687,000 137.11 26.24
07-03-02 148.00 149.50 137.69 53,064,500 138.58 26.52
07-03-01 145.50 153.36 142.65 35,373,500 150.58 28.82
07-02-28 145.31 151.00 140.70 42,330,500 150.77 28.85
07-02-27 152.30 153.58 143.11 33,598,500 144.58 27.67
Date Open High Low Vol Cls adjCls
07-02-26 163.15 164.98 156.06 21,256,500 157.21 30.09
07-02-23 160.15 164.00 159.20 21,161,500 161.94 30.99
07-02-22 164.74 165.10 159.54 21,925,500 160.58 30.73
07-02-21 163.60 167.00 161.99 27,973,500 163.86 31.36
07-02-20 159.50 164.88 157.57 24,665,500 162.59 31.11
07-02-16 154.90 158.32 152.60 18,762,500 158.32 30.30
07-02-15 152.49 156.33 151.50 16,693,000 155.08 29.68
07-02-14 151.00 154.50 148.25 18,046,500 151.64 29.02
07-02-13 144.77 151.25 144.55 20,974,500 150.86 28.87
Date Open High Low Vol Cls adjCls
07-02-12 148.80 149.20 142.62 17,914,000 143.57 27.47
07-02-09 150.50 154.80 145.15 24,867,500 149.36 28.58
07-02-08 148.76 158.05 146.70 36,817,500 152.05 29.10
07-02-07 140.50 148.10 138.00 26,554,500 148.05 28.33
07-02-06 144.00 144.00 137.92 17,735,000 142.86 27.34
07-02-05 142.70 144.00 140.16 12,920,500 143.60 27.48
07-02-02 138.00 142.78 138.00 24,137,500 142.47 27.26
07-02-01 131.95 136.23 131.95 13,712,000 135.55 25.94
07-01-31 131.02 134.00 129.12 9,656,000 130.55 24.98
Date Open High Low Vol Cls adjCls
07-01-30 127.60 132.39 127.10 14,547,500 131.44 25.15
07-01-29 135.50 135.68 129.00 14,780,500 129.88 24.86
07-01-26 132.63 135.33 128.90 17,612,000 135.17 25.87
07-01-25 138.10 140.50 130.81 20,039,000 131.74 25.21
07-01-24 130.85 137.00 130.25 15,428,500 136.40 26.10
07-01-23 124.08 130.30 123.16 13,824,000 129.50 24.78
07-01-22 126.91 128.69 123.56 12,591,500 124.10 23.75
07-01-19 127.32 129.00 124.05 18,061,000 126.91 24.29
07-01-18 132.76 132.77 127.30 18,915,500 129.19 24.72
Date Open High Low Vol Cls adjCls
07-01-17 127.57 133.95 127.50 19,927,000 133.22 25.49
07-01-16 134.55 137.75 127.94 20,353,500 129.19 24.72
07-01-12 134.32 135.50 131.24 16,014,000 134.73 25.78
07-01-11 135.25 137.75 132.76 16,999,000 136.54 26.13
07-01-10 124.33 136.10 123.01 26,275,000 135.25 25.88
07-01-09 125.69 126.22 122.50 13,874,500 124.65 23.85
07-01-08 125.35 127.75 122.45 16,032,500 125.69 24.05
07-01-05 121.90 126.65 121.00 21,982,000 124.56 23.84
07-01-04 115.72 121.40 114.14 18,900,500 121.01 23.16
Date Open High Low Vol Cls adjCls
07-01-03 108.38 118.06 108.15 28,144,500 115.72 22.15
06-12-29 108.10 109.55 106.89 11,321,000 107.90 20.65
06-12-28 106.00 109.97 105.75 8,226,000 109.00 20.86
06-12-27 105.60 107.36 104.72 5,223,000 106.95 20.47
06-12-26 103.92 107.71 103.15 9,528,000 105.46 20.18
06-12-22 106.01 107.44 103.80 7,822,000 104.23 19.95
06-12-21 110.00 110.00 105.51 12,860,500 106.61 20.40
06-12-20 109.49 110.71 107.20 10,284,000 110.00 21.05
06-12-19 105.05 110.24 103.71 11,444,000 108.80 20.82
Date Open High Low Vol Cls adjCls
06-12-18 106.50 110.15 106.32 14,016,500 107.59 20.59
06-12-15 104.99 107.36 103.70 14,992,000 106.34 20.35
06-12-14 107.47 108.50 103.10 17,376,000 103.81 19.87
06-12-13 111.50 112.99 105.11 14,858,000 107.20 20.51
06-12-12 113.50 113.80 108.83 22,087,500 109.99 21.05
06-12-11 111.50 113.85 109.61 18,774,000 113.21 21.66
06-12-08 104.50 108.74 103.02 13,848,500 108.10 20.69
06-12-07 105.00 108.40 104.16 14,484,000 104.84 20.06
06-12-06 105.95 106.16 102.42 15,557,500 105.00 20.09
Date Open High Low Vol Cls adjCls
06-12-05 100.98 107.10 100.00 28,706,000 106.30 20.34
06-12-04 94.50 99.25 93.48 14,529,000 99.00 18.95
06-12-01 98.19 99.24 93.40 13,158,500 95.08 18.20
06-11-30 97.50 99.65 97.00 14,215,500 98.25 18.80
06-11-29 102.31 103.20 96.15 21,490,000 97.10 18.58
06-11-28 100.62 103.30 99.64 16,608,500 100.81 19.29
06-11-27 104.32 105.10 97.85 22,039,000 100.62 19.26
06-11-24 100.87 105.01 99.50 8,287,000 104.10 19.92
06-11-22 101.70 103.73 99.81 9,818,000 101.12 19.35
Date Open High Low Vol Cls adjCls
06-11-21 97.60 101.59 95.60 17,102,500 101.12 19.35
06-11-20 101.31 104.10 96.98 28,042,000 97.68 18.69
06-11-17 93.91 105.40 93.90 62,613,000 101.20 19.37
06-11-16 95.85 98.94 93.35 18,000,500 94.60 18.10
06-11-15 96.40 97.30 93.28 20,166,000 95.65 18.30
06-11-14 89.75 97.56 89.75 28,838,000 96.55 18.48
06-11-13 84.58 88.75 84.55 9,567,500 88.50 16.94
06-11-10 83.51 86.89 83.00 10,232,000 85.11 16.29
06-11-09 88.47 89.58 83.45 15,286,500 83.50 15.98
Date Open High Low Vol Cls adjCls
06-11-08 86.70 89.17 85.68 8,236,000 87.92 16.83
06-11-07 86.09 89.22 85.70 13,303,500 87.12 16.67
06-11-06 81.75 85.49 81.57 7,163,500 84.90 16.25
06-11-03 83.29 84.10 81.41 6,335,000 81.75 15.64
06-11-02 86.66 87.31 82.50 13,449,000 83.30 15.94
06-11-01 84.90 87.44 84.35 11,351,000 84.90 16.25
06-10-31 85.00 85.40 82.52 9,998,000 84.42 16.16
06-10-30 83.85 84.34 81.29 7,742,000 82.14 15.72
06-10-27 85.42 86.16 84.10 6,543,500 84.46 16.16
Date Open High Low Vol Cls adjCls
06-10-26 83.35 86.63 83.24 6,712,500 85.67 16.39
06-10-25 84.07 85.13 83.00 7,313,000 83.54 15.99
06-10-24 82.49 84.36 82.10 9,915,500 83.82 16.04
06-10-23 81.79 83.80 80.95 11,321,500 82.41 15.77
06-10-20 81.56 82.39 80.80 7,047,000 81.78 15.65
06-10-19 81.38 81.64 80.07 9,358,000 81.55 15.61
06-10-18 82.20 82.42 80.00 16,060,500 81.88 15.67
06-10-17 81.40 83.12 79.75 35,360,500 81.67 15.63
06-10-16 82.26 83.00 76.76 27,830,500 77.30 14.79
Date Open High Low Vol Cls adjCls
06-10-13 84.30 84.49 82.05 12,662,000 82.97 15.88
06-10-12 87.80 88.15 83.67 13,162,000 83.90 16.06
06-10-11 87.00 88.87 86.03 10,036,000 87.80 16.80
06-10-10 84.00 87.44 83.18 11,099,500 87.33 16.71
06-10-09 83.50 86.86 83.50 6,013,500 84.92 16.25
06-10-06 83.15 85.62 81.86 10,219,500 85.40 16.34
06-10-05 81.80 84.30 80.57 11,307,000 84.06 16.09
06-10-04 77.30 81.57 77.06 18,027,000 81.25 15.55
06-10-03 75.55 78.55 75.47 15,588,000 77.21 14.78
Date Open High Low Vol Cls adjCls
06-10-02 72.15 75.97 72.15 6,783,000 74.45 14.25
06-09-29 72.20 76.15 72.20 11,371,500 75.07 14.37
06-09-28 71.57 72.26 70.55 4,873,500 72.16 13.81
06-09-27 70.39 72.35 68.75 8,278,000 71.59 13.70
06-09-26 70.00 72.00 68.12 12,580,000 70.01 13.40
06-09-25 73.69 74.00 69.30 12,280,500 69.47 13.29
06-09-22 75.20 76.13 73.29 5,949,500 73.69 14.10
06-09-21 72.40 76.94 72.40 11,229,000 76.88 14.71
06-09-20 74.05 75.35 72.12 4,453,500 72.45 13.86
Date Open High Low Vol Cls adjCls
06-09-19 75.97 76.58 73.11 10,079,500 73.97 14.16
06-09-18 75.06 77.92 72.28 24,093,500 76.15 14.57
06-09-15 68.00 74.89 67.25 30,382,000 74.35 14.23
06-09-14 64.72 66.19 64.23 5,021,000 64.63 12.37
06-09-13 63.90 66.99 63.86 9,162,000 64.72 12.39
06-09-12 62.90 63.40 62.31 5,207,000 63.28 12.11
06-09-11 63.50 64.26 63.12 3,550,500 63.41 12.13
06-09-08 64.21 65.04 64.00 2,335,500 64.07 12.26
06-09-07 65.00 65.45 63.95 2,855,500 64.11 12.27
Date Open High Low Vol Cls adjCls
06-09-06 64.69 66.35 64.65 4,680,500 65.21 12.48
06-09-05 64.00 65.80 63.90 5,042,500 65.22 12.48
06-09-01 63.51 64.24 62.75 2,447,500 63.65 12.18
06-08-31 63.47 64.83 62.99 4,234,500 63.26 12.11
06-08-30 61.93 63.95 61.71 4,468,000 63.59 12.17
06-08-29 61.25 61.99 61.10 1,600,000 61.95 11.86
06-08-28 62.11 62.11 60.88 2,708,000 61.38 11.75
06-08-25 60.79 62.34 60.79 2,704,000 62.11 11.89
06-08-24 62.53 62.68 60.75 2,737,500 60.79 11.63
Date Open High Low Vol Cls adjCls
06-08-23 63.00 63.68 62.50 2,539,000 62.53 11.97
06-08-22 64.66 64.80 62.19 3,108,500 62.42 11.95
06-08-21 64.35 65.10 63.53 4,001,500 64.65 12.37
06-08-18 63.62 64.45 63.05 2,513,500 64.36 12.32
06-08-17 62.45 64.53 62.00 4,913,000 63.84 12.22
06-08-16 60.35 62.89 60.35 4,044,000 62.52 11.96
06-08-15 60.00 60.99 60.00 3,994,500 60.85 11.64
06-08-14 60.52 60.87 59.50 2,581,500 60.04 11.49
06-08-11 62.29 62.29 59.83 3,737,000 60.27 11.53
Date Open High Low Vol Cls adjCls
06-08-10 59.60 62.05 58.91 5,616,000 61.49 11.77
06-08-09 59.90 60.88 59.77 3,563,500 59.81 11.45
06-08-08 58.95 60.39 58.95 3,949,000 59.70 11.42
06-08-07 58.96 59.44 58.62 2,429,000 58.75 11.24
06-08-04 59.25 59.75 58.64 3,209,000 59.46 11.38
06-08-03 59.15 59.36 57.75 4,509,000 58.59 11.21
06-08-02 59.12 59.65 59.11 2,370,500 59.40 11.37
06-08-01 59.10 59.94 58.19 2,487,000 59.12 11.31
06-07-31 58.80 59.64 57.93 2,619,500 59.60 11.41
Date Open High Low Vol Cls adjCls
06-07-28 58.80 59.09 57.90 6,926,500 58.97 11.29
06-07-27 57.40 58.68 56.44 4,263,000 57.00 10.91
06-07-26 60.14 60.30 57.02 8,244,500 57.20 10.95
06-07-25 61.47 61.50 59.58 4,889,000 60.15 11.51
06-07-24 58.85 61.60 58.63 8,118,000 60.75 11.63
06-07-21 57.80 58.12 54.78 7,576,500 58.10 11.12
06-07-20 59.00 59.95 57.68 5,661,000 57.93 11.09
06-07-19 56.90 59.05 56.07 9,992,500 58.78 11.25
06-07-18 57.21 58.18 55.55 28,285,000 56.30 10.77
Date Open High Low Vol Cls adjCls
06-07-17 59.61 59.61 56.63 9,507,000 58.11 11.12
06-07-14 59.56 60.31 57.75 11,385,000 59.61 11.41
06-07-13 58.50 61.65 57.71 11,870,500 59.80 11.44
06-07-12 55.45 59.69 55.35 9,963,000 58.50 11.20
06-07-11 52.81 55.55 51.77 8,526,500 55.50 10.62
06-07-10 54.87 55.24 52.73 6,166,000 52.81 10.11
06-07-07 56.57 57.43 54.68 4,047,000 54.87 10.50
06-07-06 57.99 59.49 56.63 3,361,500 57.57 11.02
06-07-05 58.00 58.33 55.90 6,241,500 57.99 11.10
Date Open High Low Vol Cls adjCls
06-07-03 57.69 59.65 56.69 3,111,000 59.34 11.36
06-06-30 55.90 57.94 53.70 8,582,500 57.94 11.09
06-06-29 52.30 55.48 52.30 3,985,000 55.35 10.59
06-06-28 53.00 53.35 50.12 3,552,000 52.05 9.96
06-06-27 54.79 54.79 53.13 3,021,500 53.55 10.25
06-06-26 54.69 55.23 53.58 1,952,000 54.75 10.48
06-06-23 52.50 55.24 52.25 3,818,500 54.44 10.42
06-06-22 54.00 54.12 52.02 3,363,000 53.01 10.14
06-06-21 49.80 54.61 49.32 5,212,500 53.71 10.28
Date Open High Low Vol Cls adjCls
06-06-20 50.16 50.70 48.64 2,499,500 49.61 9.49
06-06-19 51.55 51.55 49.14 4,722,500 50.16 9.60
06-06-16 48.24 50.85 46.80 7,662,000 50.59 9.68
06-06-15 47.50 49.99 47.30 5,053,500 49.01 9.38
06-06-14 46.20 47.45 45.27 4,730,500 47.00 8.99
06-06-13 49.00 50.20 45.98 5,019,000 46.00 8.80
06-06-12 51.09 51.42 48.80 5,649,000 49.00 9.38
06-06-09 51.25 51.84 50.18 5,121,000 50.84 9.73
06-06-08 49.75 51.00 45.70 8,556,000 49.97 9.56
Date Open High Low Vol Cls adjCls
06-06-07 50.49 51.80 49.36 4,884,500 50.69 9.70
06-06-06 51.60 52.20 48.55 7,579,000 50.36 9.64
06-06-05 55.90 56.25 51.40 8,163,000 51.58 9.87
06-06-02 56.70 57.25 53.87 6,612,000 54.77 10.48
06-06-01 55.25 56.37 53.15 7,566,000 55.74 10.67
06-05-31 53.61 55.79 53.50 8,712,500 55.70 10.66
06-05-30 57.04 57.04 52.88 6,343,500 53.14 10.17
06-05-26 57.09 57.74 55.70 6,745,000 57.44 10.99
06-05-25 54.99 56.40 52.40 10,506,000 56.00 10.72
Date Open High Low Vol Cls adjCls
06-05-24 59.11 59.42 53.18 12,526,000 54.31 10.39
06-05-23 60.63 61.90 58.93 11,621,500 58.94 11.28
06-05-22 67.94 67.94 57.26 24,043,000 59.63 11.41
06-05-19 68.94 70.85 66.92 6,728,500 70.02 13.40
06-05-18 70.24 72.15 66.73 7,894,500 67.94 13.00
06-05-17 75.00 75.05 69.20 8,265,500 70.00 13.40
06-05-16 76.45 77.22 74.33 2,744,000 75.78 14.50
06-05-15 74.95 77.80 74.11 5,013,000 76.41 14.62
06-05-12 79.38 79.38 75.10 4,223,000 75.58 14.46
Date Open High Low Vol Cls adjCls
06-05-11 79.00 82.40 77.11 6,002,500 79.17 15.15
06-05-10 77.01 79.58 75.75 3,869,500 77.81 14.89
06-05-09 78.05 80.56 77.00 6,700,500 77.21 14.78
06-05-08 74.49 79.53 73.05 9,139,000 78.85 15.09
06-05-05 69.02 75.00 68.50 8,049,000 74.21 14.20
06-05-04 69.88 70.19 68.98 3,575,000 69.01 13.21
06-05-03 67.50 70.70 67.30 3,033,500 70.14 13.42
06-05-02 69.46 69.50 65.55 7,205,500 67.70 12.96
06-05-01 71.32 71.32 65.80 7,722,000 66.96 12.81
Date Open High Low Vol Cls adjCls
06-04-28 71.00 72.33 70.62 4,768,000 71.31 13.65
06-04-27 69.81 72.75 68.28 4,162,500 71.60 13.70
06-04-26 69.75 70.48 68.62 4,119,000 70.31 13.46
06-04-25 66.50 69.81 66.36 5,205,000 69.81 13.36
06-04-24 68.10 68.40 66.75 6,188,500 67.25 12.87
06-04-21 70.00 70.50 68.40 4,925,500 69.00 13.20
06-04-20 69.53 70.40 67.28 8,156,500 70.00 13.40
06-04-19 66.26 69.57 64.41 11,672,500 69.28 13.26
06-04-18 59.00 66.40 58.92 13,185,500 66.16 12.66
Date Open High Low Vol Cls adjCls
06-04-17 59.25 59.95 57.52 4,060,000 57.87 11.07
06-04-13 57.64 59.19 56.60 4,786,000 58.75 11.24
06-04-12 56.86 57.87 54.55 7,027,000 57.64 11.03
06-04-11 54.85 56.75 54.66 9,023,500 56.61 10.83
06-04-10 53.25 54.90 52.61 7,960,000 54.56 10.44
06-04-07 58.00 58.00 52.35 24,447,000 53.00 10.14
06-04-06 62.83 64.45 58.73 12,852,000 59.80 11.44
06-04-05 65.75 65.88 61.91 9,132,500 62.83 12.02
06-04-04 64.05 66.22 60.62 9,966,500 65.00 12.44
Date Open High Low Vol Cls adjCls
06-04-03 69.95 70.10 62.16 10,266,000 63.10 12.08
06-03-31 71.75 73.14 67.32 9,687,000 69.05 13.21
06-03-30 69.50 71.81 69.27 5,514,000 71.32 13.65
06-03-29 68.60 69.70 67.51 1,981,000 67.75 12.97
06-03-28 69.85 70.76 67.70 3,080,000 68.60 13.13
06-03-27 67.85 70.68 67.26 5,238,500 69.85 13.37
06-03-24 66.00 68.29 65.77 2,114,000 67.20 12.86
06-03-23 67.75 69.30 66.30 2,925,500 67.05 12.83
06-03-22 68.53 69.05 65.66 6,843,500 67.99 13.01
Date Open High Low Vol Cls adjCls
06-03-21 71.70 73.59 69.61 6,876,500 70.25 13.44
06-03-20 69.05 71.17 69.05 5,575,500 71.17 13.62
06-03-17 66.79 68.41 64.40 5,977,000 68.10 13.03
06-03-16 69.30 70.19 65.10 7,085,500 66.79 12.78
06-03-15 68.75 71.09 67.50 5,496,000 69.29 13.26
06-03-14 71.50 72.20 68.03 9,242,500 68.62 13.13
06-03-13 68.25 71.50 67.42 9,415,500 71.28 13.64
06-03-10 63.99 67.38 62.68 7,088,000 67.14 12.85
06-03-09 59.44 64.50 59.44 5,446,500 63.99 12.25
Date Open High Low Vol Cls adjCls
06-03-08 61.00 61.02 58.75 5,132,500 59.19 11.33
06-03-07 61.31 61.31 59.17 3,193,000 60.00 11.48
06-03-06 61.50 63.00 60.07 4,600,500 61.31 11.73
06-03-03 60.50 62.96 60.00 6,878,500 60.60 11.60
06-03-02 56.60 59.42 55.79 4,253,000 59.36 11.36
06-03-01 55.00 56.85 55.00 3,081,000 56.76 10.86
06-02-28 56.60 57.90 54.05 4,038,000 54.75 10.48
06-02-27 55.00 57.20 54.32 4,822,000 56.85 10.88
06-02-24 51.80 55.75 51.80 11,018,000 54.50 10.43
Date Open High Low Vol Cls adjCls
06-02-23 50.20 51.90 48.99 7,781,500 49.90 9.55
06-02-22 49.14 49.84 48.15 3,314,500 49.23 9.42
06-02-21 51.37 51.39 48.75 2,389,500 49.64 9.50
06-02-17 51.75 51.93 50.15 1,626,500 51.36 9.83
06-02-16 52.23 52.35 51.08 848,000 51.57 9.87
06-02-15 52.00 52.31 51.58 882,000 51.98 9.95
06-02-14 52.74 52.99 51.71 1,478,000 51.98 9.95
06-02-13 51.00 53.65 51.00 1,660,500 52.74 10.09
06-02-10 53.24 53.24 48.96 3,580,500 51.73 9.90
Date Open High Low Vol Cls adjCls
06-02-09 53.73 54.33 52.78 2,131,500 52.99 10.14
06-02-08 54.50 54.80 52.60 1,954,000 53.48 10.23
06-02-07 55.55 56.15 51.41 3,575,000 53.45 10.23
06-02-06 57.30 57.30 54.72 3,958,000 55.71 10.66
06-02-03 56.20 58.40 55.31 5,790,500 55.51 10.62
06-02-02 55.40 57.99 53.06 10,589,500 55.20 10.56
06-02-01 52.50 57.02 51.90 7,184,500 55.63 10.65
06-01-31 49.12 51.00 46.07 6,552,500 50.82 9.73
06-01-30 50.25 51.20 48.30 2,970,000 49.12 9.40
Date Open High Low Vol Cls adjCls
06-01-27 50.05 52.58 48.56 6,929,000 51.01 9.76
06-01-26 53.25 54.15 52.21 2,424,000 52.45 10.04
06-01-25 53.50 55.17 50.15 7,019,000 53.00 10.14
06-01-24 47.74 53.39 46.91 5,615,000 52.78 10.10
06-01-23 46.30 47.82 46.13 1,744,500 47.77 9.14
06-01-20 48.00 48.41 46.24 2,309,500 46.30 8.86
06-01-19 45.70 47.80 44.00 3,307,000 47.45 9.08
06-01-18 46.35 46.35 45.00 1,397,500 45.78 8.76
06-01-17 45.50 47.00 45.00 2,609,500 46.38 8.88
Date Open High Low Vol Cls adjCls
06-01-13 43.71 44.61 43.00 2,010,500 44.55 8.53
06-01-12 47.34 47.85 43.26 4,841,500 43.96 8.41
06-01-11 46.49 48.20 45.35 7,560,000 46.92 8.98
06-01-10 43.36 46.80 43.36 8,667,500 46.01 8.80
06-01-09 41.00 44.29 40.90 8,702,000 43.61 8.35
06-01-06 39.25 40.40 39.10 2,306,500 40.32 7.72
06-01-05 38.20 39.74 38.20 3,478,500 39.31 7.52
06-01-04 37.90 37.90 36.36 1,196,500 36.90 7.06
06-01-03 36.50 38.25 36.00 2,993,000 37.86 7.25
Date Open High Low Vol Cls adjCls
05-12-30 36.25 36.35 35.45 923,500 36.35 6.96
05-12-29 34.90 36.22 34.90 1,076,500 36.14 6.92
05-12-28 35.25 35.45 35.03 581,000 35.08 6.71
05-12-27 34.50 35.45 34.50 1,214,000 35.25 6.75
05-12-23 34.45 34.69 34.06 985,000 34.25 6.55
05-12-22 34.79 34.79 34.30 1,171,000 34.70 6.64
05-12-21 34.90 35.00 34.55 916,500 34.79 6.66
05-12-20 34.62 35.41 34.40 2,423,500 34.94 6.69
05-12-19 34.00 34.40 33.86 2,242,000 34.37 6.58
Date Open High Low Vol Cls adjCls
05-12-16 33.85 34.49 33.50 8,170,500 34.19 6.54
05-12-15 34.95 34.95 33.65 3,273,000 34.00 6.51
05-12-14 35.50 35.70 34.80 1,422,000 35.00 6.70
05-12-13 36.44 36.44 35.51 1,843,000 35.59 6.81
05-12-12 36.45 36.50 36.05 953,500 36.45 6.98
05-12-09 36.00 36.46 35.78 808,000 36.20 6.93
05-12-08 35.70 36.28 35.55 1,823,500 36.00 6.89
05-12-07 36.65 36.65 34.50 2,473,000 35.45 6.78
05-12-06 36.81 37.61 36.45 3,202,500 36.58 7.00
Date Open High Low Vol Cls adjCls
05-12-05 36.18 37.45 36.18 4,592,500 36.81 7.04
05-12-02 35.00 36.30 34.90 5,120,000 36.10 6.91
05-12-01 32.30 35.20 32.15 5,688,500 35.00 6.70
05-11-30 32.10 32.41 31.60 3,894,500 32.30 6.18
05-11-29 33.30 33.49 31.27 4,477,500 31.97 6.12
05-11-28 33.90 33.90 32.55 3,155,000 33.30 6.37
05-11-25 33.75 34.45 33.65 1,316,000 34.15 6.54
05-11-23 34.70 34.95 31.55 12,421,000 33.95 6.50
05-11-22 35.45 35.46 34.30 6,533,000 34.95 6.69
Date Open High Low Vol Cls adjCls
05-11-21 35.25 35.96 34.82 6,404,000 35.90 6.87
05-11-18 36.20 36.95 34.56 12,810,000 35.00 6.70
05-11-17 40.30 41.75 34.00 34,308,500 35.25 6.75
05-11-16 39.00 44.21 38.56 97,759,000 39.25 7.51