Intercontinental Exchange, Inc. (ICE)

229.13
+2.71 (+1.20%)
Exchange
NYQ
Day Range
225.64 - 231.27
52 Week Range
184.27 - 246.39
Open
227.01
Avg. Vol
637,145
Market Cap
26.37B
Short ratio
2.22
PE ratio
23.69
PEG Ratio
1.13
Earnings Share
9.68

Intercontinental Exchange, Inc. (ICE) Historicals

Date Open High Low Vol Cls adjCls
15-09-02 226.45 227.32 223.66 519,100 226.51 226.51
15-09-01 224.56 227.24 223.49 831,300 224.52 224.52
15-08-31 232.60 232.60 228.32 656,300 228.41 228.41
15-08-28 230.66 234.14 230.00 544,400 232.41 232.41
15-08-27 230.95 232.73 227.36 865,900 231.97 231.97
15-08-26 227.02 231.22 224.07 926,300 229.34 229.34
15-08-25 229.91 231.14 222.43 1,291,800 222.52 222.52
15-08-24 227.01 232.90 220.28 1,541,900 224.93 224.93
15-08-21 242.94 243.52 236.43 1,118,700 236.71 236.71
Date Open High Low Vol Cls adjCls
15-08-20 242.42 246.39 239.42 1,172,600 244.29 244.29
15-08-19 243.95 245.91 242.27 913,200 243.98 243.98
15-08-18 240.98 244.37 240.37 610,600 244.05 244.05
15-08-17 239.29 241.61 238.58 480,400 241.00 241.00
15-08-14 237.32 240.80 236.99 862,400 240.65 240.65
15-08-13 236.68 239.08 235.10 676,200 237.71 237.71
15-08-12 235.60 236.58 232.01 592,200 236.18 236.18
15-08-11 238.79 239.78 236.04 531,600 236.90 236.90
15-08-10 238.60 241.94 238.33 400,000 240.41 240.41
Date Open High Low Vol Cls adjCls
15-08-07 237.00 238.59 235.44 564,800 237.25 237.25
15-08-06 238.66 239.31 234.64 734,100 237.00 237.00
15-08-05 230.15 238.20 229.45 644,500 237.54 237.54
15-08-04 230.05 231.10 229.70 551,100 230.65 230.65
15-08-03 228.87 229.92 227.63 427,200 229.88 229.88
15-07-31 228.85 228.87 226.91 425,600 228.04 228.04
15-07-30 227.48 229.91 227.48 267,900 229.05 229.05
15-07-29 226.53 228.23 224.94 307,800 227.71 227.71
15-07-28 227.77 227.77 224.97 381,900 226.35 226.35
Date Open High Low Vol Cls adjCls
15-07-27 228.09 228.59 225.65 373,100 226.50 226.50
15-07-24 229.64 231.69 227.98 522,700 229.01 229.01
15-07-23 232.72 233.97 229.25 413,100 229.84 229.84
15-07-22 231.69 233.36 230.25 429,400 233.29 233.29
15-07-21 231.17 233.42 230.99 451,700 231.70 231.70
15-07-20 231.46 232.57 230.00 343,600 231.51 231.51
15-07-17 231.01 232.70 230.54 403,100 231.72 231.72
15-07-16 230.80 232.43 229.56 417,400 232.32 232.32
15-07-15 227.85 229.71 224.82 507,200 228.92 228.92
Date Open High Low Vol Cls adjCls
15-07-14 228.50 229.37 226.98 421,100 227.99 227.99
15-07-13 231.67 231.92 227.98 612,900 229.00 229.00
15-07-10 228.93 231.62 226.25 619,200 229.47 229.47
15-07-09 223.27 227.19 222.62 982,900 224.43 224.43
15-07-08 225.76 226.86 221.59 796,600 221.86 221.86
15-07-07 225.02 227.90 223.25 710,800 227.23 227.23
15-07-06 225.25 226.51 223.09 648,800 224.37 224.37
15-07-02 226.69 227.49 225.46 523,900 227.04 227.04
15-07-01 225.19 226.46 224.52 1,077,800 225.74 225.74
Date Open High Low Vol Cls adjCls
15-06-30 223.57 224.98 221.91 728,000 223.61 223.61
15-06-29 224.21 225.61 222.11 464,300 222.29 222.29
15-06-26 228.00 229.25 225.51 706,500 226.16 226.16
15-06-25 228.00 229.49 227.57 492,300 227.73 227.73
15-06-24 229.50 230.49 227.77 547,500 228.06 228.06
15-06-23 232.03 232.43 229.73 470,200 229.86 229.86
15-06-22 231.14 231.94 229.79 431,400 230.89 230.89
15-06-19 233.00 233.93 227.83 1,052,900 229.38 229.38
15-06-18 235.00 235.99 232.83 689,000 233.75 233.75
Date Open High Low Vol Cls adjCls
15-06-17 235.23 236.26 233.44 599,900 234.31 234.31
15-06-16 236.68 238.09 233.79 611,900 234.40 234.40
15-06-15 236.65 238.64 235.53 456,200 237.31 237.31
15-06-12 240.52 241.54 237.68 605,900 238.55 238.55
15-06-11 240.79 242.96 239.74 494,100 242.00 241.25
15-06-10 237.30 240.70 234.97 714,600 240.47 239.72
15-06-09 235.05 239.16 234.16 642,500 236.88 236.15
15-06-08 237.26 237.73 234.85 673,800 235.57 234.84
15-06-05 237.00 238.00 234.37 470,800 236.55 235.82
Date Open High Low Vol Cls adjCls
15-06-04 233.14 236.03 231.76 638,500 235.28 234.55
15-06-03 236.16 238.03 234.22 700,000 234.24 233.51
15-06-02 234.47 236.70 233.68 331,200 235.90 235.17
15-06-01 237.49 237.67 235.32 557,100 235.54 234.81
15-05-29 236.34 238.42 234.14 835,700 236.78 236.05
15-05-28 235.34 236.80 233.58 371,300 236.44 235.71
15-05-27 234.09 235.75 232.32 468,700 234.68 233.95
15-05-26 236.44 236.44 233.18 518,700 233.68 232.96
15-05-22 235.60 238.29 235.03 315,900 236.87 236.14
Date Open High Low Vol Cls adjCls
15-05-21 235.15 236.91 234.18 535,800 235.35 234.62
15-05-20 238.72 239.48 235.65 676,500 235.76 235.03
15-05-19 238.33 240.00 237.45 528,200 237.85 237.11
15-05-18 238.13 240.75 237.52 530,300 237.68 236.94
15-05-15 241.42 241.57 237.44 475,700 238.77 238.03
15-05-14 241.15 241.98 239.81 778,200 240.51 239.76
15-05-13 239.96 241.60 238.79 561,900 240.08 239.34
15-05-12 239.00 240.95 236.67 678,400 239.94 239.20
15-05-11 237.03 241.98 236.70 1,621,000 240.00 239.26
Date Open High Low Vol Cls adjCls
15-05-08 235.76 239.96 234.05 1,762,400 238.24 237.50
15-05-07 228.05 233.99 226.92 1,018,300 233.09 232.37
15-05-06 231.73 232.14 225.89 1,009,900 227.26 226.56
15-05-05 230.00 232.17 226.86 1,909,700 232.17 231.45
15-05-04 226.74 228.17 225.55 887,300 226.59 225.89
15-05-01 224.25 228.06 224.04 488,100 225.82 225.12
15-04-30 223.75 227.03 222.15 528,100 224.53 223.83
15-04-29 223.08 226.50 222.86 459,900 224.76 224.06
15-04-28 222.75 224.44 221.16 527,800 224.29 223.59
Date Open High Low Vol Cls adjCls
15-04-27 223.36 224.96 222.05 631,900 222.75 222.06
15-04-24 224.73 225.87 221.28 646,400 223.39 222.70
15-04-23 225.10 226.55 224.51 395,200 225.19 224.49
15-04-22 224.18 227.57 222.93 643,000 225.61 224.91
15-04-21 225.67 226.10 223.20 436,600 224.12 223.43
15-04-20 224.32 226.05 223.28 533,800 225.67 224.97
15-04-17 228.27 230.36 222.68 690,800 223.67 222.98
15-04-16 229.69 231.35 227.86 324,300 229.88 229.17
15-04-15 229.16 231.50 227.50 736,300 229.79 229.08
Date Open High Low Vol Cls adjCls
15-04-14 230.63 232.51 227.64 469,000 228.88 228.17
15-04-13 231.28 232.78 230.65 394,500 230.79 230.07
15-04-10 231.14 232.59 230.20 320,200 231.91 231.19
15-04-09 230.00 231.15 228.03 358,900 230.89 230.17
15-04-08 229.96 232.00 229.90 473,500 230.50 229.79
15-04-07 229.78 231.75 228.55 534,300 229.81 229.10
15-04-06 227.83 231.67 227.22 423,900 229.33 228.62
15-04-02 231.08 231.90 227.47 525,600 228.87 228.16
15-04-01 232.66 235.39 230.47 671,700 230.92 230.20
Date Open High Low Vol Cls adjCls
15-03-31 233.42 234.30 231.98 656,500 233.27 232.55
15-03-30 233.50 235.15 232.54 483,200 234.98 234.25
15-03-27 228.90 232.66 228.84 482,800 231.98 231.26
15-03-26 229.47 232.30 227.61 686,700 229.75 229.04
15-03-25 234.17 235.28 229.71 878,400 230.95 230.23
15-03-24 234.35 236.25 232.85 592,900 234.31 233.58
15-03-23 237.31 237.57 234.01 621,400 235.33 234.60
15-03-20 236.71 237.92 234.74 1,021,200 236.70 235.97
15-03-19 230.80 237.04 230.25 764,300 236.71 235.98
Date Open High Low Vol Cls adjCls
15-03-18 232.71 233.05 229.12 597,100 231.47 230.75
15-03-17 232.11 233.89 230.46 656,200 233.51 232.79
15-03-16 230.48 233.86 230.47 493,900 232.95 232.23
15-03-13 230.15 231.72 227.83 532,800 229.09 228.38
15-03-12 230.42 232.13 228.57 501,900 230.77 229.41
15-03-11 229.44 229.98 225.88 738,500 228.60 227.25
15-03-10 232.25 232.25 227.92 662,100 227.95 226.60
15-03-09 231.25 234.48 230.07 689,600 233.93 232.55
15-03-06 233.81 236.27 230.26 711,300 230.42 229.06
Date Open High Low Vol Cls adjCls
15-03-05 234.74 234.99 232.96 601,100 234.11 232.73
15-03-04 235.12 235.20 231.01 883,500 232.95 231.57
15-03-03 238.26 239.92 232.34 791,300 235.61 234.22
15-03-02 234.89 239.80 234.79 721,800 239.32 237.91
15-02-27 238.17 239.12 235.24 513,300 235.36 233.97
15-02-26 239.38 240.05 236.66 672,800 238.23 236.82
15-02-25 235.05 239.98 233.29 850,800 238.85 237.44
15-02-24 234.04 238.19 233.35 524,300 235.53 234.14
15-02-23 234.69 235.00 232.51 375,800 234.42 233.04
Date Open High Low Vol Cls adjCls
15-02-20 233.91 235.49 231.28 1,094,600 235.02 233.63
15-02-19 233.86 236.75 233.71 369,200 233.91 232.53
15-02-18 234.25 235.61 232.82 500,100 234.77 233.38
15-02-17 233.59 235.70 232.76 509,800 234.81 233.42
15-02-13 234.88 235.37 233.03 464,800 233.22 231.84
15-02-12 231.77 234.88 231.18 503,400 234.43 233.05
15-02-11 230.88 232.64 230.07 538,200 231.84 230.47
15-02-10 229.68 231.70 228.81 606,700 231.30 229.93
15-02-09 227.83 231.95 227.50 630,700 229.03 227.68
Date Open High Low Vol Cls adjCls
15-02-06 226.74 230.99 226.73 1,094,100 228.72 227.37
15-02-05 215.74 226.11 215.73 1,373,400 225.85 224.52
15-02-04 210.45 216.17 210.45 1,059,600 215.00 213.73
15-02-03 208.59 211.57 208.59 537,900 211.37 210.12
15-02-02 207.08 208.61 205.57 668,900 208.41 207.18
15-01-30 203.25 208.96 202.79 1,019,500 205.73 204.51
15-01-29 205.25 206.00 202.24 1,334,900 204.87 203.66
15-01-28 212.58 213.54 205.38 1,059,400 205.44 204.23
15-01-27 215.26 217.03 212.49 752,700 212.70 211.44
Date Open High Low Vol Cls adjCls
15-01-26 215.20 217.88 214.05 458,200 217.75 216.46
15-01-23 215.04 217.87 213.88 893,100 216.71 215.43
15-01-22 206.81 214.58 206.25 1,162,500 214.19 212.92
15-01-21 207.23 209.21 205.57 596,200 206.56 205.34
15-01-20 210.58 211.95 206.71 761,200 207.97 206.74
15-01-16 205.24 209.50 204.49 894,000 209.40 208.16
15-01-15 208.00 209.27 205.53 1,164,000 205.68 204.47
15-01-14 207.32 210.24 206.12 1,279,600 208.00 206.77
15-01-13 216.91 219.54 208.76 1,776,100 209.50 208.26
Date Open High Low Vol Cls adjCls
15-01-12 221.29 222.14 214.98 817,000 215.83 214.56
15-01-09 221.79 223.85 220.59 583,600 221.63 220.32
15-01-08 219.75 223.64 219.75 846,400 221.50 220.19
15-01-07 216.47 218.95 213.81 2,951,800 218.75 217.46
15-01-06 219.58 220.78 213.55 1,378,000 215.70 214.43
15-01-05 217.00 220.84 216.15 1,054,800 218.83 217.54
15-01-02 220.39 220.76 215.80 573,600 217.64 216.35
14-12-31 222.11 222.76 219.29 342,000 219.29 217.99
14-12-30 222.00 223.09 221.40 423,600 221.79 220.48
Date Open High Low Vol Cls adjCls
14-12-29 222.37 224.19 221.49 378,500 222.13 220.82
14-12-26 222.34 223.96 220.21 453,000 221.88 220.57
14-12-24 223.67 225.44 221.52 292,000 221.73 220.42
14-12-23 225.44 227.69 223.23 760,900 223.43 222.11
14-12-22 221.48 225.73 221.48 847,400 225.09 223.76
14-12-19 225.74 226.68 219.77 1,551,200 221.62 220.31
14-12-18 222.26 224.01 221.68 642,700 223.99 222.67
14-12-17 215.98 222.18 215.12 888,800 221.59 220.28
14-12-16 219.25 219.25 214.70 1,052,400 214.97 213.70
Date Open High Low Vol Cls adjCls
14-12-15 219.42 221.92 218.38 747,100 219.48 218.18
14-12-12 223.61 225.54 218.91 767,400 219.09 217.80
14-12-11 223.97 226.75 223.97 1,185,400 225.45 223.47
14-12-10 224.43 225.34 222.96 741,700 223.05 221.09
14-12-09 225.10 225.22 222.27 949,600 224.47 222.50
14-12-08 224.35 227.09 223.25 555,300 225.84 223.86
14-12-05 224.98 228.79 223.85 790,300 224.77 222.80
14-12-04 226.56 227.71 225.25 563,700 227.05 225.06
14-12-03 224.28 226.56 223.76 694,800 226.33 224.34
Date Open High Low Vol Cls adjCls
14-12-02 224.51 225.87 223.48 559,200 224.73 222.76
14-12-01 226.01 226.10 223.23 544,300 223.82 221.86
14-11-28 221.95 226.66 220.37 544,000 225.99 224.01
14-11-26 220.00 221.10 219.16 557,100 220.82 218.88
14-11-25 221.27 222.39 219.55 566,100 221.08 219.14
14-11-24 220.83 223.19 219.40 795,900 221.72 219.77
14-11-21 221.25 222.24 219.38 670,800 220.29 218.36
14-11-20 219.50 220.92 219.00 532,500 219.85 217.92
14-11-19 221.03 221.24 219.10 494,300 220.72 218.78
Date Open High Low Vol Cls adjCls
14-11-18 222.20 223.51 219.83 663,500 219.95 218.02
14-11-17 221.56 224.24 221.12 452,400 222.20 220.25
14-11-14 222.65 223.36 221.32 692,700 222.56 220.61
14-11-13 221.85 223.55 220.55 798,400 223.21 221.25
14-11-12 221.16 222.00 220.39 843,600 221.20 219.26
14-11-11 219.23 221.45 219.08 638,000 221.24 219.30
14-11-10 218.00 219.45 214.35 783,900 219.33 217.41
14-11-07 220.46 220.46 218.25 745,500 218.54 216.62
14-11-06 216.19 220.25 216.19 892,600 219.92 217.99
Date Open High Low Vol Cls adjCls
14-11-05 218.34 219.96 216.24 1,233,100 217.42 215.51
14-11-04 210.16 217.72 208.45 1,578,000 217.52 215.61
14-11-03 208.45 211.15 208.45 1,127,000 209.79 207.95
14-10-31 204.57 208.30 204.57 720,300 208.29 206.46
14-10-30 205.26 206.10 202.60 590,700 203.73 201.94
14-10-29 204.98 206.27 203.10 481,800 205.93 204.12
14-10-28 205.83 206.60 203.68 458,000 205.41 203.61
14-10-27 206.51 207.19 203.93 424,700 205.67 203.87
14-10-24 203.36 206.73 203.25 704,800 206.59 204.78
Date Open High Low Vol Cls adjCls
14-10-23 200.24 203.39 199.46 683,600 203.14 201.36
14-10-22 198.88 200.17 196.87 503,800 198.73 196.99
14-10-21 200.80 201.19 197.69 946,900 199.50 197.75
14-10-20 197.39 200.22 196.25 632,100 199.88 198.13
14-10-17 198.71 199.86 195.15 1,079,900 196.61 194.89
14-10-16 198.67 202.80 197.25 1,108,600 197.68 195.95
14-10-15 199.04 203.78 196.25 1,191,300 202.88 201.10
14-10-14 198.56 202.44 198.42 939,600 201.07 199.31
14-10-13 203.38 204.35 198.58 1,495,100 198.66 196.92
Date Open High Low Vol Cls adjCls
14-10-10 203.65 208.20 201.77 1,516,700 203.60 201.81
14-10-09 201.00 203.80 200.81 1,704,100 203.01 201.23
14-10-08 197.72 201.40 197.25 798,900 201.34 199.57
14-10-07 199.66 199.94 196.36 593,100 196.36 194.64
14-10-06 199.25 201.88 198.91 957,000 199.10 197.35
14-10-03 198.47 200.00 197.00 744,800 198.42 196.68
14-10-02 195.68 199.16 195.34 991,400 197.73 196.00
14-10-01 195.05 195.33 193.42 689,800 194.08 192.38
14-09-30 195.69 196.19 194.10 556,600 195.05 193.34
Date Open High Low Vol Cls adjCls
14-09-29 195.26 195.77 194.31 640,200 195.20 193.49
14-09-26 195.63 197.00 194.45 556,300 196.47 194.75
14-09-25 198.60 199.24 195.14 664,900 195.63 193.91
14-09-24 199.34 200.15 198.21 784,700 199.05 197.30
14-09-23 200.06 201.57 198.94 561,200 199.51 197.76
14-09-22 203.65 203.78 199.88 726,300 200.76 199.00
14-09-19 205.04 205.04 202.31 874,900 203.80 202.01
14-09-18 202.45 205.13 202.03 1,429,100 204.05 202.26
14-09-17 197.09 202.12 196.80 1,720,300 201.83 200.06
Date Open High Low Vol Cls adjCls
14-09-16 194.30 197.69 193.33 829,100 196.81 195.08
14-09-15 194.04 196.00 193.54 1,322,700 195.56 193.84
14-09-12 189.67 197.05 189.37 1,373,700 194.68 192.97
14-09-11 189.50 190.46 188.56 748,300 190.34 188.03
14-09-10 188.25 190.69 187.53 930,700 190.25 187.94
14-09-09 187.29 189.61 186.64 841,100 187.16 184.88
14-09-08 186.00 188.16 186.00 646,600 187.44 185.16
14-09-05 185.50 186.79 184.27 876,900 186.67 184.40
14-09-04 184.61 187.35 184.61 661,400 185.62 183.36
Date Open High Low Vol Cls adjCls
14-09-03 188.88 189.80 184.94 649,500 185.34 183.09
14-09-02 189.95 190.12 187.16 604,600 188.30 186.01
14-08-29 189.09 190.00 188.47 574,600 189.00 186.70
14-08-28 187.49 189.02 187.42 676,100 188.69 186.40
14-08-27 189.68 190.25 186.67 799,900 188.17 185.88
14-08-26 189.33 190.08 188.57 856,300 189.39 187.09
14-08-25 189.98 190.18 189.18 588,900 189.57 187.27
14-08-22 187.98 189.86 187.79 487,400 189.10 186.80
14-08-21 186.92 188.65 185.52 930,800 188.57 186.28
Date Open High Low Vol Cls adjCls
14-08-20 185.53 187.23 185.36 729,100 186.91 184.64
14-08-19 189.67 189.84 185.28 1,095,000 185.69 183.43
14-08-18 189.14 190.27 189.08 638,400 190.00 187.69
14-08-15 189.93 189.93 186.70 709,700 187.60 185.32
14-08-14 188.39 189.49 188.15 538,800 189.31 187.01
14-08-13 188.14 189.04 186.99 601,600 187.72 185.44
14-08-12 188.44 189.63 186.72 528,500 187.84 185.56
14-08-11 192.24 193.00 189.08 702,000 189.35 187.05
14-08-08 189.00 191.57 187.35 1,026,200 191.35 189.02
Date Open High Low Vol Cls adjCls
14-08-07 192.78 193.03 186.07 1,455,900 188.35 186.06
14-08-06 190.83 194.74 190.37 787,000 192.22 189.88
14-08-05 192.74 192.95 191.16 806,800 191.16 188.84
14-08-04 192.74 194.47 191.91 691,600 193.95 191.59
14-08-01 192.01 193.33 190.51 776,100 192.18 189.84
14-07-31 195.33 196.23 192.16 888,100 192.22 189.88
14-07-30 196.55 196.80 194.83 721,000 196.07 193.69
14-07-29 196.22 198.59 195.08 951,800 195.39 193.01
14-07-28 196.33 197.15 194.06 1,161,700 195.99 193.61
Date Open High Low Vol Cls adjCls
14-07-25 195.96 197.53 195.68 1,085,100 196.74 194.35
14-07-24 197.43 197.43 195.44 1,025,200 195.96 193.58
14-07-23 198.41 199.17 195.78 1,001,000 197.52 195.12
14-07-22 194.47 199.21 194.25 1,344,900 198.98 196.56
14-07-21 193.05 196.72 192.56 1,114,500 196.43 194.04
14-07-18 191.60 196.74 191.10 1,701,800 194.36 192.00
14-07-17 188.11 191.44 188.11 1,298,000 191.22 188.90
14-07-16 187.74 189.26 187.74 956,100 188.83 186.53
14-07-15 186.10 188.49 185.81 764,700 187.55 185.27
Date Open High Low Vol Cls adjCls
14-07-14 185.96 187.52 185.04 656,200 186.51 184.24
14-07-11 183.56 184.65 182.81 1,297,000 184.40 182.16
14-07-10 184.77 185.39 182.40 773,700 183.45 181.22
14-07-09 185.50 187.13 184.28 801,200 186.91 184.64
14-07-08 189.25 189.25 184.57 961,500 185.39 183.14
14-07-07 190.30 190.30 188.45 563,900 189.41 187.11
14-07-03 188.48 190.97 188.48 514,500 190.29 187.98
14-07-02 186.49 188.15 185.70 856,900 187.72 185.44
14-07-01 189.84 190.67 186.17 927,700 186.32 184.05
Date Open High Low Vol Cls adjCls
14-06-30 188.31 190.11 188.04 830,600 188.90 186.60
14-06-27 188.41 189.90 185.70 971,800 187.93 185.65
14-06-26 187.63 189.47 187.48 568,600 189.25 186.95
14-06-25 190.25 191.18 187.17 1,051,100 187.93 185.65
14-06-24 194.11 195.08 189.71 1,866,900 190.18 187.87
14-06-23 194.74 198.48 193.62 648,400 198.19 195.78
14-06-20 197.93 197.93 193.37 1,243,300 194.86 192.49
14-06-19 203.00 203.00 194.62 962,700 196.96 194.57
14-06-18 194.25 198.89 193.92 1,069,800 198.18 195.77
Date Open High Low Vol Cls adjCls
14-06-17 192.61 195.24 191.73 840,900 194.66 192.29
14-06-16 193.45 194.19 191.48 496,800 192.52 190.18
14-06-13 191.97 193.63 191.30 730,300 193.26 190.91
14-06-12 187.60 193.12 187.32 1,077,300 192.02 189.69
14-06-11 189.99 189.99 187.00 776,400 188.34 185.41
14-06-10 188.06 190.41 188.00 1,090,000 190.12 187.16
14-06-09 189.51 191.25 188.64 976,000 188.91 185.97
14-06-06 191.00 191.42 189.16 599,200 190.05 187.09
14-06-05 192.62 192.78 188.23 1,345,200 190.42 187.46
Date Open High Low Vol Cls adjCls
14-06-04 193.95 194.92 191.60 954,200 192.84 189.84
14-06-03 194.03 196.63 193.76 775,100 194.80 191.77
14-06-02 197.00 197.09 193.31 671,600 194.19 191.17
14-05-30 195.00 197.57 194.57 841,500 196.40 193.34
14-05-29 196.87 196.87 194.35 646,200 195.00 191.96
14-05-28 196.80 196.93 194.15 568,600 195.80 192.75
14-05-27 193.50 198.61 192.59 829,300 197.39 194.32
14-05-23 193.61 193.61 190.87 577,700 192.67 189.67
14-05-22 191.95 194.97 191.22 578,400 193.85 190.83
Date Open High Low Vol Cls adjCls
14-05-21 188.64 192.70 188.03 689,900 192.19 189.20
14-05-20 191.33 191.47 187.22 859,600 187.88 184.96
14-05-19 187.21 191.76 186.92 734,700 191.56 188.58
14-05-16 189.07 189.53 187.10 976,500 188.51 185.58
14-05-15 191.20 191.83 187.24 1,275,000 189.07 186.13
14-05-14 190.82 192.03 189.13 748,000 191.83 188.84
14-05-13 191.21 191.96 189.93 605,000 190.82 187.85
14-05-12 188.64 191.67 188.64 1,072,900 191.36 188.38
14-05-09 191.87 192.30 186.90 2,796,400 188.23 185.30
Date Open High Low Vol Cls adjCls
14-05-08 198.25 198.25 190.84 3,160,600 192.14 189.15
14-05-07 198.67 202.09 197.56 1,010,500 201.75 198.61
14-05-06 201.15 201.66 197.91 733,700 198.21 195.12
14-05-05 201.75 202.83 199.29 571,800 202.27 199.12
14-05-02 205.84 207.00 202.10 626,100 202.30 199.15
14-05-01 204.78 206.00 203.52 533,000 205.48 202.28
14-04-30 203.58 204.94 201.61 642,400 204.44 201.26
14-04-29 202.56 203.80 201.08 680,200 203.35 200.18
14-04-28 203.09 203.24 199.64 901,600 201.59 198.45
Date Open High Low Vol Cls adjCls
14-04-25 205.33 205.75 201.93 766,100 202.45 199.30
14-04-24 204.45 206.23 202.70 824,200 205.77 202.57
14-04-23 203.73 206.07 201.23 1,048,300 204.29 201.11
14-04-22 200.38 204.85 198.80 814,300 203.83 200.66
14-04-21 197.90 200.69 196.29 530,100 200.59 197.47
14-04-17 197.56 198.92 195.86 632,900 198.27 195.18
14-04-16 194.60 198.39 193.95 1,023,500 198.03 194.95
14-04-15 191.55 196.72 191.26 1,073,800 193.85 190.83
14-04-14 189.70 192.13 188.78 866,200 191.52 188.54
Date Open High Low Vol Cls adjCls
14-04-11 189.09 191.19 188.30 842,800 189.13 186.19
14-04-10 192.83 193.91 189.09 942,500 190.51 187.54
14-04-09 192.05 194.16 191.47 733,800 192.70 189.70
14-04-08 192.58 193.98 190.22 1,001,600 191.92 188.93
14-04-07 196.46 196.75 192.18 1,385,900 192.27 189.28
14-04-04 202.34 203.34 196.42 1,415,800 196.55 193.49
14-04-03 204.54 205.23 200.58 1,544,300 202.18 199.03
14-04-02 193.44 201.40 193.44 1,642,800 200.29 197.17
14-04-01 197.59 198.05 192.24 1,761,300 193.14 190.13
Date Open High Low Vol Cls adjCls
14-03-31 196.68 201.11 196.38 1,832,300 197.83 194.75
14-03-28 199.92 200.27 195.34 1,295,100 196.17 193.12
14-03-27 199.86 200.50 195.54 1,077,200 199.42 196.32
14-03-26 200.34 202.24 199.31 847,500 199.47 196.36
14-03-25 204.22 204.98 199.71 1,275,100 199.98 196.87
14-03-24 203.42 205.17 203.42 968,000 203.77 200.60
14-03-21 206.20 207.75 203.85 2,234,500 203.85 200.68
14-03-20 204.05 205.43 201.94 909,600 203.41 200.24
14-03-19 205.77 206.63 202.83 1,022,600 203.48 200.31
Date Open High Low Vol Cls adjCls
14-03-18 209.16 209.16 205.65 823,600 205.94 202.73
14-03-17 206.00 209.50 205.76 696,500 209.16 205.90
14-03-14 204.02 206.00 203.00 785,600 204.93 201.74
14-03-13 209.17 209.51 203.44 703,600 204.05 200.87
14-03-12 207.95 209.42 206.04 568,700 209.14 205.24
14-03-11 211.90 211.90 207.69 689,600 208.45 204.57
14-03-10 212.60 212.83 209.57 598,600 210.28 206.36
14-03-07 215.73 216.21 212.04 945,300 212.64 208.68
14-03-06 214.55 219.34 214.55 1,032,500 214.97 210.97
Date Open High Low Vol Cls adjCls
14-03-05 214.58 216.08 212.67 737,400 213.90 209.92
14-03-04 211.52 215.39 211.27 555,700 214.92 210.92
14-03-03 207.41 210.62 206.71 773,700 209.98 206.07
14-02-28 209.27 211.72 207.69 748,000 208.84 204.95
14-02-27 213.46 213.46 206.25 875,100 209.08 205.19
14-02-26 215.23 215.27 208.67 1,066,700 208.89 205.00
14-02-25 214.65 217.21 213.29 692,100 214.23 210.24
14-02-24 212.67 216.40 212.27 686,000 215.32 211.31
14-02-21 211.37 213.93 210.08 952,000 212.91 208.94
Date Open High Low Vol Cls adjCls
14-02-20 212.41 213.33 209.65 667,100 210.25 206.33
14-02-19 215.47 216.38 211.58 837,000 211.78 207.84
14-02-18 214.88 218.45 214.85 810,000 216.95 212.91
14-02-14 216.25 217.00 213.22 689,500 214.85 210.85
14-02-13 216.46 219.83 215.74 711,700 216.91 212.87
14-02-12 216.55 218.75 213.47 1,171,600 217.41 213.36
14-02-11 213.40 216.99 212.11 1,279,800 216.48 212.45
14-02-10 215.60 216.90 211.27 1,437,000 212.11 208.16
14-02-07 210.18 216.30 210.18 1,216,800 215.53 211.52
Date Open High Low Vol Cls adjCls
14-02-06 208.11 210.58 207.38 816,400 210.42 206.50
14-02-05 208.68 210.51 205.00 711,800 207.56 203.69
14-02-04 203.12 209.00 202.90 1,045,100 208.87 204.98
14-02-03 208.18 208.58 203.00 1,191,300 203.45 199.66
14-01-31 205.60 210.25 205.60 828,400 208.79 204.90
14-01-30 201.01 209.55 201.01 581,800 209.30 205.40
14-01-29 203.04 207.63 203.04 836,900 204.78 200.97
14-01-28 209.00 209.00 204.00 801,100 206.90 203.05
14-01-27 208.23 208.23 202.61 1,426,300 203.16 199.38
Date Open High Low Vol Cls adjCls
14-01-24 206.00 207.02 204.34 1,312,400 204.36 200.55
14-01-23 208.15 208.99 205.98 1,036,400 206.89 203.04
14-01-22 209.16 210.98 207.37 1,162,800 209.98 206.07
14-01-21 208.38 212.33 207.62 1,548,600 208.00 204.13
14-01-17 209.02 210.31 206.03 1,713,600 206.87 203.02
14-01-16 208.80 212.66 208.10 1,396,100 209.33 205.43
14-01-15 219.71 219.99 208.32 3,625,200 210.88 206.95
14-01-14 221.06 221.33 218.28 984,400 219.80 215.71
14-01-13 225.00 225.56 220.01 620,900 220.51 216.40
Date Open High Low Vol Cls adjCls
14-01-10 226.45 227.38 224.05 601,500 225.33 221.13
14-01-09 227.94 228.86 227.00 543,000 227.53 223.29
14-01-08 227.17 228.21 224.99 647,900 227.01 222.78
14-01-07 228.84 229.50 226.05 856,600 227.82 223.58
14-01-06 226.90 228.82 226.01 671,700 226.46 222.24
14-01-03 224.60 226.96 224.47 972,800 225.88 221.67
14-01-02 224.16 225.49 222.15 766,700 224.60 220.42
13-12-31 223.50 225.89 222.45 442,200 224.92 220.73
13-12-30 225.38 225.70 221.89 343,600 223.52 219.36
Date Open High Low Vol Cls adjCls
13-12-27 224.68 225.63 223.62 437,200 224.74 220.55
13-12-26 226.23 227.07 224.08 349,200 224.86 220.67
13-12-24 226.01 226.08 223.77 280,800 226.01 221.80
13-12-23 226.57 226.66 223.91 774,000 226.06 221.85
13-12-20 223.00 225.74 222.11 2,514,700 224.46 220.28
13-12-19 225.00 225.88 222.06 846,200 222.63 218.48
13-12-18 221.58 225.70 219.77 1,468,600 225.15 220.96
13-12-17 222.29 223.16 219.79 1,167,400 222.22 218.08
13-12-16 221.00 222.39 220.11 1,019,100 221.84 217.71
Date Open High Low Vol Cls adjCls
13-12-13 218.83 221.25 218.57 931,600 220.44 216.33
13-12-12 216.86 219.49 215.77 1,396,100 217.83 213.77
13-12-11 218.26 220.07 216.69 1,069,800 218.50 213.79
13-12-10 217.29 218.09 215.94 526,400 216.77 212.10
13-12-09 216.24 219.02 215.72 746,800 217.37 212.69
13-12-06 214.38 218.50 213.50 974,200 218.20 213.50
13-12-05 211.77 213.38 210.95 1,202,400 212.65 208.07
13-12-04 211.04 213.68 210.37 602,200 212.30 207.73
13-12-03 214.15 214.42 212.13 844,100 212.71 208.13
Date Open High Low Vol Cls adjCls
13-12-02 213.83 215.96 212.66 888,500 214.89 210.26
13-11-29 215.00 215.29 213.12 204,700 213.29 208.69
13-11-27 213.94 215.63 212.71 458,600 214.42 209.80
13-11-26 216.00 216.63 213.28 1,276,000 213.28 208.68
13-11-25 217.88 218.05 215.60 656,600 216.32 211.66
13-11-22 215.71 218.13 214.88 924,700 217.41 212.73
13-11-21 215.20 216.04 213.07 1,440,600 215.71 211.06
13-11-20 206.95 213.23 206.00 1,678,300 213.07 208.48
13-11-19 203.59 207.84 203.59 1,796,300 206.42 201.97
Date Open High Low Vol Cls adjCls
13-11-18 204.33 204.52 201.27 939,900 203.17 198.79
13-11-15 199.00 203.44 199.00 799,800 202.36 198.00
13-11-14 200.50 200.57 196.75 850,100 199.16 194.87
13-11-13 198.19 201.42 197.80 762,600 199.84 195.53
13-11-12 202.41 203.18 197.80 1,884,900 197.80 193.54
13-11-11 204.20 205.80 202.29 352,500 202.72 198.35
13-11-08 200.29 205.25 200.29 679,800 204.20 199.80
13-11-07 199.80 202.44 198.94 1,301,200 200.33 196.01
13-11-06 198.81 199.96 197.00 772,900 199.80 195.50
Date Open High Low Vol Cls adjCls
13-11-05 198.77 200.87 195.46 1,005,500 197.97 193.70
13-11-04 195.51 196.06 192.21 698,700 193.84 189.66
13-11-01 194.68 196.31 193.06 713,700 195.35 191.14
13-10-31 191.46 194.09 191.39 846,500 192.73 188.58
13-10-30 193.05 193.81 190.47 905,400 190.60 186.49
13-10-29 193.61 195.19 191.78 1,023,000 192.85 188.69
13-10-28 196.32 196.32 192.79 603,200 193.81 189.63
13-10-25 196.40 197.06 195.25 432,400 196.00 191.78
13-10-24 196.08 196.83 195.28 503,200 196.20 191.97
Date Open High Low Vol Cls adjCls
13-10-23 197.10 197.10 194.85 736,800 195.94 191.72
13-10-22 197.48 198.46 195.76 393,000 197.47 193.22
13-10-21 198.42 198.42 196.57 394,800 197.25 193.00
13-10-18 197.08 198.53 195.97 637,200 198.22 193.95
13-10-17 194.99 197.60 194.14 510,200 197.25 193.00
13-10-16 195.73 197.48 194.44 366,900 195.51 191.30
13-10-15 194.73 196.04 193.42 484,200 194.12 189.94
13-10-14 193.89 196.21 193.11 289,100 195.66 191.44
13-10-11 192.57 195.26 192.20 599,100 194.68 190.49
Date Open High Low Vol Cls adjCls
13-10-10 190.66 194.70 190.01 855,900 193.16 189.00
13-10-09 189.90 191.20 187.35 944,600 188.96 184.89
13-10-08 192.50 193.70 187.68 1,097,100 189.66 185.57
13-10-07 192.00 194.34 191.54 688,600 193.00 188.84
13-10-04 188.71 193.78 187.88 1,190,400 193.65 189.48
13-10-03 183.89 188.52 183.78 1,158,100 188.03 183.98
13-10-02 182.58 184.11 179.10 1,174,100 184.11 180.14
13-10-01 181.09 184.23 180.82 708,500 183.93 179.97
13-09-30 179.47 181.76 178.41 553,100 181.42 177.51
Date Open High Low Vol Cls adjCls
13-09-27 178.85 182.00 178.43 379,800 181.28 177.37
13-09-26 179.26 180.78 178.61 390,300 179.92 176.04
13-09-25 180.91 181.62 178.60 559,200 178.90 175.05
13-09-24 180.77 182.19 179.84 402,600 180.69 176.80
13-09-23 181.30 181.73 179.60 358,700 181.14 177.24
13-09-20 183.17 184.95 181.55 638,000 182.13 178.21
13-09-19 182.00 183.16 181.03 579,900 182.97 179.03
13-09-18 181.93 182.30 180.77 548,600 181.72 177.80
13-09-17 181.69 182.32 181.09 586,100 181.60 177.69
Date Open High Low Vol Cls adjCls
13-09-16 182.39 182.73 180.69 557,300 181.07 177.17
13-09-13 180.75 180.99 178.42 563,600 180.53 176.64
13-09-12 181.31 181.97 179.65 537,700 180.00 176.12
13-09-11 180.95 181.72 180.13 476,700 181.55 177.64
13-09-10 182.50 182.97 180.91 666,500 181.00 177.10
13-09-09 179.04 181.46 179.04 692,500 181.43 177.52
13-09-06 181.95 182.02 177.26 827,900 179.39 175.52
13-09-05 182.67 183.23 180.86 637,200 181.00 177.10
13-09-04 181.56 183.60 179.45 507,600 182.95 179.01
Date Open High Low Vol Cls adjCls
13-09-03 182.23 183.98 180.82 516,600 181.67 177.76
13-08-30 179.90 180.61 178.57 422,100 179.75 175.88
13-08-29 179.44 181.68 179.33 423,100 180.27 176.39
13-08-28 180.25 182.97 179.26 456,700 179.93 176.05
13-08-27 181.91 182.58 179.27 646,700 180.24 176.36
13-08-26 185.34 186.48 183.20 499,000 183.37 179.42
13-08-23 185.52 186.44 184.03 567,000 185.33 181.34
13-08-22 182.23 186.21 181.71 515,200 185.51 181.51
13-08-21 182.45 184.37 181.42 453,000 181.66 177.75
Date Open High Low Vol Cls adjCls
13-08-20 181.37 183.57 180.60 783,200 183.29 179.34
13-08-19 180.55 183.67 180.55 517,900 181.66 177.75
13-08-16 180.15 182.40 179.37 468,500 181.79 177.87
13-08-15 180.83 181.19 178.77 446,400 180.35 176.46
13-08-14 182.96 183.60 181.29 301,100 182.10 178.18
13-08-13 183.20 183.61 181.83 387,700 183.00 179.06
13-08-12 183.94 184.38 182.00 428,900 183.14 179.19
13-08-09 187.05 187.97 184.63 206,800 184.92 180.94
13-08-08 185.38 187.83 184.50 508,900 187.17 183.14
Date Open High Low Vol Cls adjCls
13-08-07 186.16 186.32 180.14 631,100 184.99 181.00
13-08-06 184.38 187.44 183.95 644,700 186.82 182.79
13-08-05 187.43 187.88 184.74 808,400 185.64 181.64
13-08-02 187.22 188.78 183.94 934,500 188.44 184.38
13-08-01 184.01 185.95 183.03 637,700 185.80 181.80
13-07-31 180.09 183.89 179.66 948,900 182.45 178.52
13-07-30 178.10 180.13 178.10 380,100 179.66 175.79
13-07-29 176.47 179.19 176.40 388,700 178.25 174.41
13-07-26 177.82 177.90 174.90 442,700 177.28 173.46
Date Open High Low Vol Cls adjCls
13-07-25 176.18 178.76 175.76 366,400 178.65 174.80
13-07-24 178.68 179.45 176.10 545,600 176.78 172.97
13-07-23 177.25 178.85 176.49 516,600 178.49 174.64
13-07-22 178.69 178.69 176.37 471,700 177.18 173.36
13-07-19 180.62 180.62 177.46 568,400 178.99 175.13
13-07-18 181.49 182.26 180.18 379,000 181.47 177.56
13-07-17 181.88 182.76 180.54 504,300 181.02 177.12
13-07-16 181.62 183.44 181.24 680,600 181.56 177.65
13-07-15 180.84 182.43 179.78 565,100 181.86 177.94
Date Open High Low Vol Cls adjCls
13-07-12 179.35 181.11 178.66 519,300 180.67 176.78
13-07-11 180.74 181.45 177.01 894,500 179.23 175.37
13-07-10 175.56 179.49 175.19 782,100 179.27 175.41
13-07-09 179.00 179.72 173.54 929,700 175.35 171.57
13-07-08 177.45 179.58 176.98 454,900 177.38 173.56
13-07-05 176.35 177.35 174.87 652,100 177.03 173.22
13-07-03 174.37 175.97 173.62 723,400 174.90 171.13
13-07-02 177.52 178.85 173.63 1,417,400 174.50 170.74
13-07-01 179.60 181.25 177.93 728,100 178.02 174.18
Date Open High Low Vol Cls adjCls
13-06-28 179.10 180.13 177.76 808,100 177.76 173.93
13-06-27 179.81 181.43 178.22 738,900 179.66 175.79
13-06-26 176.96 180.72 174.45 1,126,300 179.90 176.02
13-06-25 173.28 177.15 172.68 901,800 175.12 171.35
13-06-24 170.41 173.96 168.70 940,700 171.94 168.24
13-06-21 174.06 175.32 170.34 851,900 172.56 168.84
13-06-20 176.84 178.18 172.34 941,400 173.47 169.73
13-06-19 183.00 183.00 178.46 636,600 178.85 175.00
13-06-18 180.00 184.12 179.76 1,062,500 183.07 179.13
Date Open High Low Vol Cls adjCls
13-06-17 174.37 179.60 173.62 943,600 178.87 175.02
13-06-14 175.00 175.22 173.02 489,900 173.15 169.42
13-06-13 171.60 175.50 170.54 567,000 175.39 171.61
13-06-12 171.26 173.03 171.00 548,600 172.06 168.35
13-06-11 172.17 173.09 170.48 548,600 171.14 167.45
13-06-10 175.00 175.86 173.01 507,100 175.08 171.31
13-06-07 169.86 174.87 166.87 701,800 174.70 170.94
13-06-06 163.93 169.36 163.93 652,600 169.20 165.55
13-06-05 163.51 166.18 162.95 720,000 164.84 161.29
Date Open High Low Vol Cls adjCls
13-06-04 168.99 169.11 163.25 843,800 164.76 161.21
13-06-03 171.42 171.55 166.69 656,200 169.20 165.55
13-05-31 176.72 176.96 171.21 977,800 171.21 167.52
13-05-30 171.30 177.87 170.75 779,200 177.44 173.62
13-05-29 168.33 171.92 168.33 580,900 171.21 167.52
13-05-28 169.53 171.56 168.85 720,800 169.51 165.86
13-05-24 167.71 168.50 166.18 721,600 167.66 164.05
13-05-23 168.09 169.45 166.35 652,600 168.29 164.66
13-05-22 173.27 174.38 168.01 1,644,500 169.52 165.87
Date Open High Low Vol Cls adjCls
13-05-21 178.40 179.10 173.39 1,075,900 173.49 169.75
13-05-20 176.55 178.82 175.32 615,100 176.06 172.27
13-05-17 174.89 178.18 174.26 719,700 177.41 173.59
13-05-16 174.34 175.96 173.96 499,700 174.02 170.27
13-05-15 174.47 177.70 173.73 644,300 174.81 171.04
13-05-14 172.48 176.15 172.18 394,700 175.91 172.12
13-05-13 171.59 173.70 170.84 311,400 172.26 168.55
13-05-10 171.23 172.35 170.76 338,200 172.10 168.39
13-05-09 171.82 172.34 170.53 332,600 171.21 167.52
Date Open High Low Vol Cls adjCls
13-05-08 170.85 172.04 169.66 447,600 171.66 167.96
13-05-07 171.94 172.61 170.01 633,800 171.12 167.43
13-05-06 171.31 172.54 171.26 494,400 171.68 167.98
13-05-03 172.63 174.25 171.93 688,300 172.02 168.31
13-05-02 166.65 171.73 166.09 842,300 171.56 167.86
13-05-01 159.50 170.73 158.45 2,003,500 166.56 162.97
13-04-30 161.12 163.52 160.99 1,913,200 162.93 159.42
13-04-29 159.51 162.14 159.34 649,300 161.89 158.40
13-04-26 159.32 160.38 158.00 385,800 159.51 156.07
Date Open High Low Vol Cls adjCls
13-04-25 158.59 160.13 157.83 531,900 159.59 156.15
13-04-24 157.84 159.00 156.84 544,300 158.39 154.98
13-04-23 155.64 157.90 155.64 460,100 157.39 154.00
13-04-22 154.44 156.15 152.86 411,900 155.27 151.92
13-04-19 152.85 154.52 152.56 404,600 154.38 151.05
13-04-18 154.17 155.64 152.08 431,600 152.41 149.13
13-04-17 153.85 154.72 153.02 583,600 153.97 150.65
13-04-16 155.07 155.69 153.32 500,000 155.51 152.16
13-04-15 158.00 159.54 154.14 488,700 154.16 150.84
Date Open High Low Vol Cls adjCls
13-04-12 158.10 158.43 156.83 301,600 158.20 154.79
13-04-11 158.09 159.26 156.97 453,400 158.32 154.91
13-04-10 155.49 158.23 155.49 414,700 157.76 154.36
13-04-09 155.91 156.42 154.17 322,500 155.05 151.71
13-04-08 154.91 156.12 153.95 383,800 155.97 152.61
13-04-05 155.33 155.48 150.12 1,477,500 155.06 151.72
13-04-04 157.33 159.11 156.09 550,500 157.10 153.72
13-04-03 161.90 162.07 156.66 738,600 156.83 153.45
13-04-02 161.41 163.31 160.30 931,900 161.48 158.00
Date Open High Low Vol Cls adjCls
13-04-01 162.47 163.21 159.63 513,500 160.09 156.64
13-03-28 159.60 163.18 158.65 657,800 163.07 159.56
13-03-27 160.50 161.00 158.58 648,400 159.81 156.37
13-03-26 162.61 163.19 159.38 503,000 161.57 158.09
13-03-25 163.49 163.81 161.20 483,800 162.00 158.51
13-03-22 161.63 162.86 161.11 562,000 162.31 158.81
13-03-21 161.98 162.94 160.29 656,100 161.44 157.96
13-03-20 159.81 162.38 159.41 544,400 161.60 158.12
13-03-19 160.25 160.96 156.12 719,100 159.61 156.17
Date Open High Low Vol Cls adjCls
13-03-18 158.66 160.99 158.43 399,800 159.85 156.41
13-03-15 162.41 162.79 159.75 652,500 160.98 157.51
13-03-14 158.95 162.62 158.69 841,300 162.34 158.84
13-03-13 158.09 159.86 157.74 442,600 159.41 155.98
13-03-12 158.68 159.17 158.16 547,200 158.50 155.08
13-03-11 158.19 159.26 156.67 578,600 159.24 155.81
13-03-08 159.65 160.08 157.92 604,200 158.60 155.18
13-03-07 160.35 160.49 157.79 700,600 158.74 155.32
13-03-06 160.15 162.29 159.77 663,100 160.35 156.90
Date Open High Low Vol Cls adjCls
13-03-05 157.08 159.77 157.08 841,700 158.53 155.11
13-03-04 153.81 156.74 152.91 553,600 156.57 153.20
13-03-01 154.33 154.33 152.31 666,200 154.00 150.68
13-02-28 155.15 156.23 153.85 678,800 154.82 151.48
13-02-27 152.63 155.30 151.30 604,600 155.09 151.75
13-02-26 152.00 153.08 150.61 768,600 152.83 149.54
13-02-25 156.19 156.59 150.35 1,277,900 150.52 147.28
13-02-22 153.82 156.15 153.74 866,100 155.98 152.62
13-02-21 154.70 154.89 152.75 871,400 153.03 149.73
Date Open High Low Vol Cls adjCls
13-02-20 155.39 156.61 154.54 1,101,700 154.72 151.39
13-02-19 156.66 157.49 155.15 1,367,500 155.75 152.39
13-02-15 155.50 158.47 154.85 1,729,300 156.46 153.09
13-02-14 151.45 156.13 150.87 1,679,400 155.52 152.17
13-02-13 150.50 151.87 149.13 932,500 151.81 148.54
13-02-12 150.00 151.88 149.80 1,569,400 150.71 147.46
13-02-11 149.05 149.95 148.08 757,900 149.83 146.60
13-02-08 149.17 149.66 147.92 1,136,500 149.00 145.79
13-02-07 145.01 149.16 143.66 1,710,000 148.95 145.74
Date Open High Low Vol Cls adjCls
13-02-06 142.37 145.59 141.06 2,743,800 145.22 142.09
13-02-05 141.33 143.60 140.57 2,218,000 143.54 140.45
13-02-04 139.60 141.40 138.56 1,667,500 141.33 138.28
13-02-01 139.85 142.44 139.15 1,785,800 140.88 137.84
13-01-31 137.96 139.44 137.57 1,478,800 138.75 135.76
13-01-30 136.97 139.72 136.89 2,314,500 138.90 135.91
13-01-29 135.48 136.93 134.87 1,397,400 136.71 133.76
13-01-28 134.90 135.85 133.30 2,136,200 135.21 132.30
13-01-25 134.28 135.01 133.44 1,038,400 134.82 131.92
Date Open High Low Vol Cls adjCls
13-01-24 133.73 135.57 133.53 1,289,000 134.28 131.39
13-01-23 133.85 134.51 132.51 1,317,200 133.56 130.68
13-01-22 132.57 134.12 130.78 1,522,300 134.11 131.22
13-01-18 131.15 133.36 130.55 1,409,000 133.33 130.46
13-01-17 128.57 131.62 128.34 1,182,300 131.21 128.38
13-01-16 127.96 128.67 127.67 773,600 128.08 125.32
13-01-15 129.17 129.17 127.30 800,900 128.59 125.82
13-01-14 129.02 129.97 128.47 807,500 129.52 126.73
13-01-11 127.72 129.42 127.27 840,300 129.36 126.57
Date Open High Low Vol Cls adjCls
13-01-10 127.77 128.49 126.96 1,445,900 128.00 125.24
13-01-09 126.92 128.03 126.64 2,079,700 127.61 124.86
13-01-08 126.68 127.28 125.50 1,800,600 127.18 124.44
13-01-07 128.45 128.99 126.84 1,197,600 126.91 124.18
13-01-04 126.72 130.10 126.18 1,579,200 129.60 126.81
13-01-03 125.18 126.95 124.27 1,548,900 126.92 124.19
13-01-02 125.67 126.42 124.03 1,505,000 124.92 122.23
12-12-31 123.57 123.84 122.83 1,115,800 123.81 121.14
12-12-28 123.18 124.35 122.82 762,900 123.66 121.00
Date Open High Low Vol Cls adjCls
12-12-27 125.27 125.79 122.72 1,159,200 124.22 121.54
12-12-26 125.07 125.52 124.12 761,100 125.00 122.31
12-12-24 126.17 126.96 124.71 752,900 125.04 122.35
12-12-21 127.53 129.68 125.98 4,748,200 126.25 123.53
12-12-20 135.25 135.40 123.46 13,675,800 130.10 127.30
12-12-19 127.90 128.68 127.08 1,691,900 128.31 125.55
12-12-18 128.42 129.17 127.11 872,800 128.04 125.28
12-12-17 128.23 128.63 125.21 684,000 127.84 125.09
12-12-14 129.15 129.66 127.71 382,300 127.90 125.14
Date Open High Low Vol Cls adjCls
12-12-13 129.80 130.28 128.47 420,100 129.22 126.44
12-12-12 129.74 130.57 128.85 420,300 129.70 126.91
12-12-11 131.20 131.70 128.87 641,500 129.12 126.34
12-12-10 130.30 131.77 130.18 290,000 131.00 128.18
12-12-07 131.60 132.22 130.44 269,500 130.72 127.90
12-12-06 130.16 131.65 129.02 411,300 131.14 128.31
12-12-05 130.85 131.11 129.29 373,800 130.18 127.38
12-12-04 132.65 132.67 130.25 384,600 130.85 128.03
12-12-03 132.24 133.43 131.85 376,400 132.00 129.16
Date Open High Low Vol Cls adjCls
12-11-30 131.97 132.51 131.13 422,700 132.15 129.30
12-11-29 131.65 132.43 130.39 270,400 132.21 129.36
12-11-28 129.83 131.13 129.45 215,100 131.00 128.18
12-11-27 130.96 131.43 129.85 277,200 129.97 127.17
12-11-26 130.58 131.54 130.26 243,800 130.81 127.99
12-11-23 131.03 131.23 130.03 124,100 131.19 128.36
12-11-21 129.80 131.11 128.75 286,000 130.52 127.71
12-11-20 129.62 130.65 128.75 322,200 129.87 127.07
12-11-19 128.94 130.34 128.93 455,900 130.03 127.23
Date Open High Low Vol Cls adjCls
12-11-16 126.85 128.08 126.22 575,800 127.60 124.85
12-11-15 127.98 129.88 126.07 644,600 126.74 124.01
12-11-14 128.32 129.43 127.63 618,500 127.94 125.18
12-11-13 130.09 131.34 128.17 727,700 128.34 125.57
12-11-12 130.73 131.25 129.31 268,700 130.55 127.74
12-11-09 130.38 131.68 130.14 237,600 130.30 127.49
12-11-08 131.47 132.86 129.89 349,100 130.38 127.57
12-11-07 132.88 133.25 130.51 361,400 131.57 128.74
12-11-06 133.03 133.82 131.79 650,700 133.45 130.57
Date Open High Low Vol Cls adjCls
12-11-05 129.15 133.91 128.64 400,800 133.28 130.41
12-11-02 131.86 132.46 129.60 425,000 129.83 127.03
12-11-01 129.56 131.27 129.56 555,000 131.24 128.41
12-10-31 131.19 132.25 130.06 352,100 131.00 128.18
12-10-26 130.70 131.55 130.15 259,400 131.19 128.36
12-10-25 131.41 131.41 128.64 357,200 130.50 127.69
12-10-24 130.46 131.25 130.16 207,400 130.47 127.66
12-10-23 130.06 130.81 129.20 286,600 130.38 127.57
12-10-22 130.52 131.89 129.06 407,200 131.56 128.73
Date Open High Low Vol Cls adjCls
12-10-19 130.45 132.17 130.14 534,500 130.20 127.39
12-10-18 130.73 131.24 130.15 505,500 130.47 127.66
12-10-17 131.08 131.66 130.24 1,368,600 130.78 127.96
12-10-16 129.99 131.70 129.36 321,900 131.42 128.59
12-10-15 130.84 130.86 128.02 579,400 129.01 126.23
12-10-12 128.93 130.51 128.38 752,400 129.74 126.94
12-10-11 129.54 129.91 128.71 405,000 129.14 126.36
12-10-10 130.07 130.56 128.19 355,400 128.68 125.91
12-10-09 130.43 130.90 128.34 495,500 129.68 126.89
Date Open High Low Vol Cls adjCls
12-10-08 130.63 131.22 130.22 237,000 130.45 127.64
12-10-05 132.69 133.09 130.67 333,600 131.00 128.18
12-10-04 131.88 132.92 130.93 466,800 132.01 129.17
12-10-03 130.48 132.07 130.07 541,000 131.50 128.67
12-10-02 132.61 132.99 129.72 897,500 130.48 127.67
12-10-01 133.86 134.75 131.69 720,600 131.92 129.08
12-09-28 134.98 136.23 133.18 729,800 133.41 130.54
12-09-27 135.85 136.88 134.93 244,900 135.14 132.23
12-09-26 134.98 135.53 134.46 390,900 134.67 131.77
Date Open High Low Vol Cls adjCls
12-09-25 137.42 138.18 135.16 306,900 135.21 132.30
12-09-24 137.25 138.02 136.39 237,500 137.15 134.19
12-09-21 138.27 138.84 137.57 550,700 137.57 134.61
12-09-20 137.19 137.81 135.27 386,000 137.80 134.83
12-09-19 140.17 140.50 137.96 516,100 138.21 135.23
12-09-18 139.78 141.15 139.18 529,300 140.37 137.35
12-09-17 140.15 140.89 138.74 586,000 140.40 137.37
12-09-14 138.20 140.59 136.55 1,030,000 140.09 137.07
12-09-13 136.00 137.23 135.32 735,500 136.85 133.90
Date Open High Low Vol Cls adjCls
12-09-12 136.10 136.31 135.56 592,400 135.95 133.02
12-09-11 136.28 136.57 135.45 582,200 135.75 132.83
12-09-10 137.46 138.18 135.68 627,400 135.80 132.87
12-09-07 137.35 138.62 136.55 792,000 137.13 134.18
12-09-06 136.30 137.43 135.89 781,800 136.92 133.97
12-09-05 136.64 137.00 134.61 622,400 135.54 132.62
12-09-04 136.73 137.01 134.56 531,300 136.58 133.64
12-08-31 136.60 137.49 135.84 211,600 136.70 133.75
12-08-30 135.15 136.56 134.82 680,700 136.35 133.41
Date Open High Low Vol Cls adjCls
12-08-29 138.53 138.86 136.82 401,800 137.26 134.30
12-08-28 137.50 139.50 137.50 401,800 138.37 135.39
12-08-27 137.21 138.30 136.16 460,300 137.67 134.70
12-08-24 134.63 137.25 134.47 393,900 137.10 134.15
12-08-23 135.20 136.12 135.20 322,400 135.73 132.81
12-08-22 134.56 136.26 133.26 337,200 136.00 133.07
12-08-21 135.50 136.62 133.60 303,700 134.39 131.49
12-08-20 134.71 136.14 134.53 195,800 135.62 132.70
12-08-17 136.04 136.37 134.36 292,100 135.34 132.42
Date Open High Low Vol Cls adjCls
12-08-16 132.35 135.91 132.35 267,700 135.63 132.71
12-08-15 132.61 133.56 132.36 241,600 132.80 129.94
12-08-14 134.00 134.00 131.88 201,900 132.58 129.72
12-08-13 132.31 133.92 131.91 240,800 133.73 130.85
12-08-10 131.37 133.69 131.37 254,000 133.26 130.39
12-08-09 132.00 133.52 131.75 202,500 132.95 130.09
12-08-08 131.30 133.29 130.34 266,500 132.25 129.40
12-08-07 132.74 133.74 132.01 297,400 132.07 129.22
12-08-06 132.69 133.88 131.78 272,200 132.00 129.16
Date Open High Low Vol Cls adjCls
12-08-03 130.76 132.82 129.72 424,700 132.25 129.40
12-08-02 128.81 129.41 126.22 932,500 128.71 125.94
12-08-01 134.08 135.96 128.12 864,200 129.40 126.61
12-07-31 132.83 133.48 130.58 545,500 131.22 128.39
12-07-30 133.89 134.91 131.99 561,300 132.35 129.50
12-07-27 133.96 135.56 132.46 298,200 134.25 131.36
12-07-26 133.97 133.97 130.82 583,200 132.73 129.87
12-07-25 132.51 133.60 129.88 841,300 130.65 127.83
12-07-24 130.95 132.63 130.67 508,100 132.50 129.65
Date Open High Low Vol Cls adjCls
12-07-23 129.01 131.78 128.86 496,200 131.17 128.34
12-07-20 132.80 133.33 129.45 742,100 131.09 128.27
12-07-19 135.73 136.01 133.14 306,500 133.77 130.89
12-07-18 135.79 136.76 135.23 262,300 135.67 132.75
12-07-17 134.95 136.24 134.43 347,500 136.15 133.22
12-07-16 136.10 136.10 133.54 547,800 134.00 131.11
12-07-13 134.21 137.44 134.08 458,900 137.22 134.26
12-07-12 132.37 134.99 132.12 562,200 134.24 131.35
12-07-11 131.34 134.49 130.99 472,100 133.74 130.86
Date Open High Low Vol Cls adjCls
12-07-10 133.26 134.39 130.86 361,600 131.48 128.65
12-07-09 133.39 134.05 131.82 261,600 132.81 129.95
12-07-06 133.65 134.56 132.40 230,800 133.30 130.43
12-07-05 135.71 136.18 134.07 327,200 134.74 131.84
12-07-03 129.37 136.14 129.37 310,400 134.90 131.99
12-07-02 141.77 141.77 131.87 632,800 135.82 132.89
12-06-29 136.21 137.59 134.51 576,900 135.98 133.05
12-06-28 131.91 134.17 131.10 370,500 134.14 131.25
12-06-27 130.69 134.15 130.69 368,400 132.83 129.97
Date Open High Low Vol Cls adjCls
12-06-26 131.23 134.36 131.23 374,600 133.36 130.49
12-06-25 133.00 133.00 130.47 338,500 131.29 128.46
12-06-22 131.34 133.60 131.19 392,600 133.18 130.31
12-06-21 135.11 136.49 130.86 424,700 131.32 128.49
12-06-20 135.83 136.00 133.80 344,500 134.88 131.97
12-06-19 137.29 137.29 134.65 515,200 135.56 132.64
12-06-18 134.19 137.23 133.52 667,500 136.24 133.30
12-06-15 131.16 135.91 131.16 1,311,500 134.80 131.90
12-06-14 126.92 128.97 126.25 724,800 128.79 126.02
Date Open High Low Vol Cls adjCls
12-06-13 129.64 129.64 125.65 449,400 125.97 123.26
12-06-12 127.09 128.36 125.95 328,200 127.84 125.09
12-06-11 128.60 129.38 126.67 474,100 126.76 124.03
12-06-08 126.95 127.89 125.78 516,200 127.89 125.13
12-06-07 129.54 129.81 127.47 651,500 127.68 124.93
12-06-06 125.91 128.36 124.72 915,500 128.36 125.59
12-06-05 118.62 125.86 118.62 1,366,200 125.65 122.94
12-06-04 119.39 119.91 117.82 673,700 119.29 116.72
12-06-01 120.87 121.30 118.42 515,100 118.47 115.92
Date Open High Low Vol Cls adjCls
12-05-31 122.45 123.35 120.38 545,900 122.45 119.81
12-05-30 123.89 123.89 120.87 742,100 122.27 119.64
12-05-29 126.57 126.83 123.64 524,600 125.10 122.40
12-05-25 124.19 126.59 123.39 505,600 125.49 122.79
12-05-24 125.26 126.17 122.62 414,400 123.95 121.28
12-05-23 124.68 124.74 122.07 464,000 124.38 121.70
12-05-22 128.01 129.88 124.06 932,300 124.68 121.99
12-05-21 123.56 125.16 123.03 563,500 125.09 122.39
12-05-18 122.07 125.04 121.97 1,074,900 123.59 120.93
Date Open High Low Vol Cls adjCls
12-05-17 124.36 126.29 121.25 601,200 121.34 118.73
12-05-16 122.51 125.12 121.71 529,300 121.74 119.12
12-05-15 123.51 124.98 121.68 697,500 122.04 119.41
12-05-14 122.66 124.18 122.12 366,400 123.14 120.49
12-05-11 124.04 126.03 123.28 626,300 123.98 121.31
12-05-10 126.01 126.39 124.44 353,000 125.05 122.36
12-05-09 123.80 125.85 123.59 339,300 124.92 122.23
12-05-08 124.76 125.70 122.83 668,000 125.29 122.59
12-05-07 126.94 127.90 125.16 496,000 125.64 122.93
Date Open High Low Vol Cls adjCls
12-05-04 127.88 128.86 126.85 550,000 127.29 124.55
12-05-03 129.66 130.21 127.04 1,136,600 129.26 126.47
12-05-02 125.75 129.04 124.59 1,406,900 127.85 125.10
12-05-01 132.22 132.86 130.02 619,300 131.11 128.29
12-04-30 132.22 133.95 131.77 446,300 133.04 130.17
12-04-27 132.00 132.89 130.57 329,900 132.67 129.81
12-04-26 132.69 132.69 130.44 576,400 131.00 128.18
12-04-25 130.99 133.10 130.64 473,600 132.62 129.76
12-04-24 127.99 130.44 127.68 637,900 130.36 127.55
Date Open High Low Vol Cls adjCls
12-04-23 127.50 128.20 126.73 494,100 128.07 125.31
12-04-20 129.82 130.24 128.30 430,600 128.39 125.62
12-04-19 130.69 131.67 128.94 475,000 129.51 126.72
12-04-18 131.92 131.92 130.15 546,900 130.53 127.72
12-04-17 131.67 132.71 130.00 549,700 132.31 129.46
12-04-16 133.94 134.19 130.88 535,300 131.34 128.51
12-04-13 133.67 135.53 132.98 382,000 133.05 130.18
12-04-12 133.45 134.39 132.46 303,500 134.13 131.24
12-04-11 134.07 134.68 132.94 401,100 133.49 130.61
Date Open High Low Vol Cls adjCls
12-04-10 135.03 135.43 131.74 603,500 132.18 129.33
12-04-09 138.03 138.03 135.02 369,000 135.84 132.91
12-04-05 134.21 138.78 134.21 602,400 138.60 135.61
12-04-04 136.71 138.15 134.41 574,600 134.52 131.62
12-04-03 138.27 138.62 136.63 537,700 137.63 134.66
12-04-02 137.09 139.56 136.49 420,600 138.62 135.63
12-03-30 136.17 138.57 135.23 631,700 137.42 134.46
12-03-29 135.28 136.10 134.64 526,900 135.19 132.28
12-03-28 137.46 137.71 135.27 644,900 136.12 133.19
Date Open High Low Vol Cls adjCls
12-03-27 139.02 139.21 136.99 535,700 137.15 134.19
12-03-26 140.22 141.24 138.59 836,100 139.17 136.17
12-03-23 140.00 140.90 138.23 550,400 139.48 136.47
12-03-22 138.60 140.26 137.32 451,600 139.65 136.64
12-03-21 139.31 140.26 136.61 502,700 139.38 136.38
12-03-20 139.98 140.82 138.66 402,300 139.87 136.86
12-03-19 139.42 141.00 137.83 376,500 140.28 137.26
12-03-16 141.75 141.75 139.00 675,100 139.00 136.01
12-03-15 140.77 142.75 140.10 450,700 141.85 138.79
Date Open High Low Vol Cls adjCls
12-03-14 139.28 142.49 139.28 407,200 140.72 137.69
12-03-13 139.32 142.37 138.88 506,300 142.37 139.30
12-03-12 141.82 142.50 138.33 385,000 138.63 135.64
12-03-09 140.02 142.40 139.57 563,800 141.82 138.76
12-03-08 140.34 140.34 138.97 416,100 139.70 136.69
12-03-07 137.37 140.84 137.37 614,000 139.42 136.42
12-03-06 136.26 138.85 136.21 682,800 137.57 134.61
12-03-05 139.13 139.77 137.34 577,000 138.15 135.17
12-03-02 139.96 141.90 139.05 558,600 139.33 136.33
Date Open High Low Vol Cls adjCls
12-03-01 138.06 140.11 137.03 950,100 139.80 136.79
12-02-29 139.53 140.50 137.49 693,800 137.96 134.99
12-02-28 139.80 140.11 137.34 588,500 139.86 136.85
12-02-27 138.82 139.98 136.65 726,800 139.63 136.62
12-02-24 140.10 140.10 137.55 980,600 139.74 136.73
12-02-23 133.10 140.46 132.51 1,482,200 139.26 136.26
12-02-22 132.25 134.13 132.25 460,500 133.15 130.28
12-02-21 132.32 134.39 132.31 529,100 133.37 130.50
12-02-17 134.28 135.00 133.29 692,300 134.47 131.57
Date Open High Low Vol Cls adjCls
12-02-16 132.82 134.00 131.95 1,052,500 133.83 130.95
12-02-15 133.86 134.28 132.60 572,300 132.86 130.00
12-02-14 134.24 134.24 132.58 568,500 133.68 130.80
12-02-13 135.00 135.00 131.52 740,100 133.74 130.86
12-02-10 130.23 134.99 128.89 1,065,400 134.83 131.92
12-02-09 130.86 132.83 130.40 1,057,200 131.93 129.09
12-02-08 125.98 131.46 125.98 1,628,100 130.08 127.28
12-02-07 122.26 124.41 121.85 964,800 122.77 120.12
12-02-06 120.20 123.00 120.20 605,800 122.76 120.11
Date Open High Low Vol Cls adjCls
12-02-03 120.23 122.63 120.23 746,100 122.32 119.68
12-02-02 115.07 119.68 114.60 858,400 119.65 117.07
12-02-01 115.56 115.81 114.58 801,500 114.69 112.22
12-01-31 115.85 116.07 114.20 616,600 114.48 112.01
12-01-30 115.48 116.47 114.53 563,800 115.43 112.94
12-01-27 117.03 117.82 115.71 669,200 116.45 113.94
12-01-26 118.00 119.02 117.07 639,300 117.45 114.92
12-01-25 118.32 118.87 117.00 855,700 117.53 115.00
12-01-24 117.18 119.29 116.31 565,500 118.93 116.37
Date Open High Low Vol Cls adjCls
12-01-23 117.50 118.91 117.00 704,100 118.53 115.98
12-01-20 118.09 118.34 116.26 664,500 117.41 114.88
12-01-19 115.17 118.85 113.95 979,600 118.03 115.49
12-01-18 112.09 114.76 110.67 1,121,800 114.75 112.28
12-01-17 115.73 116.99 111.78 1,366,400 112.15 109.73
12-01-13 113.86 117.20 113.86 1,122,400 116.47 113.96
12-01-12 113.02 115.14 112.58 864,000 114.94 112.46
12-01-11 113.13 113.45 111.82 814,200 112.61 110.18
12-01-10 113.62 114.07 112.74 1,128,600 113.91 111.46
Date Open High Low Vol Cls adjCls
12-01-09 115.65 115.69 111.68 1,119,200 112.58 110.15
12-01-06 115.88 116.56 113.73 841,900 115.01 112.53
12-01-05 115.93 117.22 114.69 690,800 117.01 114.49
12-01-04 118.57 119.21 115.82 615,200 117.02 114.50
12-01-03 122.40 123.12 118.40 747,500 118.57 116.02
11-12-30 121.27 121.75 120.12 242,600 120.55 117.95
11-12-29 119.76 121.85 119.23 270,700 121.30 118.69
11-12-28 120.51 120.78 118.79 274,400 119.42 116.85
11-12-27 119.84 121.18 119.03 205,300 120.57 117.97
Date Open High Low Vol Cls adjCls
11-12-23 119.45 120.17 117.83 201,700 120.12 117.53
11-12-22 118.75 119.90 118.38 329,900 119.54 116.96
11-12-21 119.89 119.98 117.20 256,200 118.55 116.00
11-12-20 118.10 120.24 117.99 359,600 119.90 117.32
11-12-19 118.31 118.33 115.80 565,800 116.19 113.69
11-12-16 118.26 118.88 116.82 737,800 117.68 115.14
11-12-15 118.43 118.50 116.04 790,500 117.12 114.60
11-12-14 117.04 118.18 116.12 592,500 117.25 114.72
11-12-13 119.91 120.58 115.91 761,900 117.35 114.82
Date Open High Low Vol Cls adjCls
11-12-12 121.45 121.93 118.51 422,400 119.54 116.96
11-12-09 121.31 123.43 120.68 417,600 122.89 120.24
11-12-08 122.15 124.02 120.28 543,200 120.59 117.99
11-12-07 122.12 123.74 119.75 817,400 122.98 120.33
11-12-06 122.02 124.04 121.96 586,000 123.28 120.62
11-12-05 125.17 125.79 121.42 733,100 122.23 119.60
11-12-02 125.88 127.54 123.14 535,400 123.42 120.76
11-12-01 121.43 125.64 119.68 920,900 124.70 122.01
11-11-30 120.92 121.89 119.30 824,300 121.72 119.10
Date Open High Low Vol Cls adjCls
11-11-29 117.34 120.19 116.39 804,800 117.38 114.85
11-11-28 117.14 118.12 115.97 613,100 117.56 115.03
11-11-25 113.02 114.59 113.00 172,100 113.78 111.33
11-11-23 114.95 115.58 113.26 627,500 113.31 110.87
11-11-22 114.47 117.50 113.89 771,000 115.91 113.41
11-11-21 114.71 116.20 113.45 835,500 114.15 111.69
11-11-18 117.99 119.14 116.51 943,500 117.21 114.68
11-11-17 122.00 122.50 117.67 958,300 118.17 115.62
11-11-16 125.60 126.19 122.35 913,200 122.46 119.82
Date Open High Low Vol Cls adjCls
11-11-15 126.25 127.68 125.78 556,200 127.03 124.29
11-11-14 127.06 127.31 125.75 440,100 126.68 123.95
11-11-11 126.98 128.00 125.75 467,500 127.89 125.13
11-11-10 125.98 126.28 123.35 753,500 125.34 122.64
11-11-09 123.76 125.81 123.02 899,700 124.15 121.48
11-11-08 125.42 127.31 124.71 709,100 127.06 124.32
11-11-07 127.04 127.95 123.85 773,800 124.73 122.04
11-11-04 126.98 129.35 126.46 852,800 127.49 124.74
11-11-03 125.00 128.76 122.82 830,900 127.81 125.06
Date Open High Low Vol Cls adjCls
11-11-02 124.98 129.77 119.87 1,616,700 122.62 119.98
11-11-01 126.79 128.65 122.95 1,415,100 123.26 120.60
11-10-31 128.91 132.32 128.91 761,300 129.88 127.08
11-10-28 131.68 132.89 129.68 660,000 132.44 129.59
11-10-27 130.70 132.67 128.37 1,433,200 132.12 129.27
11-10-26 126.13 126.91 124.44 828,800 125.73 123.02
11-10-25 126.41 127.30 123.72 506,900 124.12 121.45
11-10-24 126.87 130.00 126.63 854,500 128.24 125.48
11-10-21 123.61 128.00 123.61 864,400 126.51 123.78
Date Open High Low Vol Cls adjCls
11-10-20 123.42 123.43 120.89 544,800 122.81 120.16
11-10-19 124.70 125.17 122.56 800,200 122.81 120.16
11-10-18 122.50 125.28 119.70 858,200 124.50 121.82
11-10-17 123.41 124.96 121.95 647,500 122.28 119.65
11-10-14 125.45 125.51 123.00 479,000 124.45 121.77
11-10-13 124.78 124.86 122.34 415,400 124.08 121.41
11-10-12 124.13 127.44 123.46 566,000 125.61 122.90
11-10-11 125.00 125.49 121.58 705,000 123.10 120.45
11-10-10 123.74 126.38 123.49 468,700 125.97 123.26
Date Open High Low Vol Cls adjCls
11-10-07 124.73 124.73 121.05 750,600 121.62 119.00
11-10-06 122.97 125.68 121.50 460,600 125.51 122.81
11-10-05 121.43 123.80 119.38 577,800 123.13 120.48
11-10-04 116.44 121.71 115.23 885,200 121.26 118.65
11-10-03 117.87 121.21 117.56 866,200 117.70 115.16
11-09-30 120.88 121.38 118.15 606,000 118.26 115.71
11-09-29 123.00 123.87 119.18 681,700 122.18 119.55
11-09-28 123.07 124.01 120.64 914,700 121.42 118.80
11-09-27 125.07 125.68 123.31 998,000 124.04 121.37
Date Open High Low Vol Cls adjCls
11-09-26 123.63 124.22 119.42 799,900 124.07 121.40
11-09-23 122.53 123.47 119.82 1,170,400 122.10 119.47
11-09-22 120.11 123.58 118.81 1,199,200 122.94 120.29
11-09-21 122.50 126.46 122.46 882,100 122.87 120.22
11-09-20 123.72 125.50 121.89 424,000 122.45 119.81
11-09-19 122.62 123.97 121.06 490,700 122.88 120.23
11-09-16 123.71 125.28 122.92 882,200 124.98 122.29
11-09-15 121.30 123.79 118.84 958,400 123.68 121.02
11-09-14 119.75 121.99 116.36 681,700 120.49 117.89
Date Open High Low Vol Cls adjCls
11-09-13 117.56 119.34 116.20 582,800 119.12 116.55
11-09-12 112.67 117.74 112.08 660,100 117.64 115.11
11-09-09 115.52 117.02 113.85 658,000 114.48 112.01
11-09-08 116.11 118.00 115.19 602,500 116.70 114.19
11-09-07 114.61 117.25 113.73 739,100 117.07 114.55
11-09-06 108.99 113.50 108.82 590,300 113.18 110.74
11-09-02 113.41 114.12 111.65 368,100 112.53 110.11
11-09-01 117.73 117.98 114.82 439,500 115.21 112.73
11-08-31 117.32 118.43 116.51 571,100 117.95 115.41
Date Open High Low Vol Cls adjCls
11-08-30 115.99 116.96 113.68 438,700 116.21 113.71
11-08-29 114.61 116.46 113.64 478,100 116.45 113.94
11-08-26 109.36 112.30 107.15 436,800 112.09 109.67
11-08-25 113.92 113.92 109.26 509,300 110.24 107.86
11-08-24 110.90 112.70 110.10 439,700 112.61 110.18
11-08-23 106.27 111.41 105.31 703,600 111.29 108.89
11-08-22 107.10 108.49 105.77 530,200 106.24 103.95
11-08-19 104.21 107.33 104.00 707,200 105.05 102.79
11-08-18 108.05 108.53 104.92 800,900 105.73 103.45
Date Open High Low Vol Cls adjCls
11-08-17 111.85 113.94 110.63 729,600 111.14 108.75
11-08-16 115.03 115.52 109.29 1,606,800 111.22 108.82
11-08-15 115.89 116.65 114.72 733,700 116.43 113.92
11-08-12 117.56 118.26 114.41 648,900 114.88 112.40
11-08-11 111.00 118.25 110.70 1,184,600 116.85 114.33
11-08-10 110.00 114.84 106.75 1,872,300 109.80 107.43
11-08-09 106.01 114.37 104.77 2,844,100 113.00 110.57
11-08-08 107.60 110.87 102.57 2,595,600 103.91 101.67
11-08-05 112.21 113.80 109.03 1,064,700 110.16 107.79
Date Open High Low Vol Cls adjCls
11-08-04 115.31 115.87 110.67 973,000 110.84 108.45
11-08-03 119.40 120.55 114.11 1,213,000 117.02 114.50
11-08-02 121.22 122.13 119.07 666,000 119.09 116.52
11-08-01 124.73 124.73 120.92 441,200 122.12 119.49
11-07-29 122.58 124.97 121.50 473,600 123.30 120.64
11-07-28 123.18 125.61 123.18 368,900 123.60 120.94
11-07-27 125.81 126.52 122.82 527,500 123.08 120.43
11-07-26 127.46 127.90 126.11 507,400 126.29 123.57
11-07-25 127.40 128.66 127.06 267,400 127.82 125.07
Date Open High Low Vol Cls adjCls
11-07-22 126.85 129.36 126.85 308,100 128.72 125.95
11-07-21 127.44 128.50 126.81 589,800 128.20 125.44
11-07-20 128.00 128.74 125.94 538,200 126.31 123.59
11-07-19 126.65 127.75 125.94 310,800 127.65 124.90
11-07-18 127.22 127.84 125.17 449,300 125.88 123.17
11-07-15 126.26 127.57 125.45 369,200 127.50 124.75
11-07-14 126.75 128.50 125.81 694,800 126.03 123.31
11-07-13 126.28 127.98 125.87 452,000 126.12 123.40
11-07-12 125.62 127.00 125.23 256,200 125.32 122.62
Date Open High Low Vol Cls adjCls
11-07-11 126.81 127.81 124.71 458,900 125.59 122.88
11-07-08 127.97 128.89 127.16 365,100 128.40 125.63
11-07-07 129.08 131.72 128.36 590,500 129.52 126.73
11-07-06 127.96 127.96 126.82 295,600 127.83 125.08
11-07-05 126.67 129.14 126.67 627,300 128.51 125.74
11-07-01 124.84 127.27 124.78 453,500 126.98 124.24
11-06-30 124.70 125.75 123.97 498,000 124.71 122.02
11-06-29 122.97 125.85 122.76 673,600 124.15 121.48
11-06-28 120.80 123.55 119.85 393,700 122.41 119.77
Date Open High Low Vol Cls adjCls
11-06-27 118.91 120.91 118.65 362,900 120.52 117.92
11-06-24 119.64 120.27 117.76 407,000 118.56 116.01
11-06-23 118.36 119.96 117.26 631,700 119.62 117.04
11-06-22 122.29 122.96 119.83 514,700 119.93 117.35
11-06-21 121.14 122.33 120.51 570,700 122.27 119.64
11-06-20 119.47 120.73 118.14 561,000 120.63 118.03
11-06-17 117.92 118.96 117.65 484,300 118.11 115.57
11-06-16 116.37 119.29 116.08 843,100 117.11 114.59
11-06-15 117.50 118.06 115.76 587,900 116.52 114.01
Date Open High Low Vol Cls adjCls
11-06-14 117.09 118.85 116.71 514,800 118.57 116.02
11-06-13 116.18 116.93 115.61 494,900 115.96 113.46
11-06-10 115.46 116.80 115.04 485,700 115.79 113.30
11-06-09 113.61 117.00 113.02 625,900 116.71 114.20
11-06-08 112.82 113.95 112.66 655,900 113.21 110.77
11-06-07 114.12 114.81 113.32 365,900 113.85 111.40
11-06-06 115.00 115.50 113.26 524,400 113.75 111.30
11-06-03 116.15 117.50 115.50 446,800 115.63 113.14
11-06-02 116.89 117.98 115.90 556,000 117.36 114.83
Date Open High Low Vol Cls adjCls
11-06-01 120.43 120.72 116.54 734,900 116.61 114.10
11-05-31 120.21 120.66 118.81 1,248,800 120.65 118.05
11-05-27 121.20 121.73 118.61 582,000 119.17 116.60
11-05-26 120.55 120.78 119.75 511,300 120.37 117.78
11-05-25 120.75 121.69 120.24 506,200 121.15 118.54
11-05-24 120.59 121.67 119.89 628,100 121.36 118.75
11-05-23 119.99 120.59 119.50 492,900 120.41 117.82
11-05-20 122.77 123.62 121.02 412,300 121.18 118.57
11-05-19 122.62 123.00 120.92 545,800 122.86 120.21
Date Open High Low Vol Cls adjCls
11-05-18 120.64 122.57 120.42 493,600 122.37 119.73
11-05-17 122.54 123.35 120.11 1,287,800 120.48 117.88
11-05-16 121.26 126.67 120.99 2,212,000 122.22 119.59
11-05-13 119.94 120.58 117.87 451,900 118.32 115.77
11-05-12 119.79 120.88 118.66 807,000 120.04 117.45
11-05-11 120.06 121.44 119.38 978,600 120.31 117.72
11-05-10 119.01 120.35 118.30 565,100 120.25 117.66
11-05-09 117.76 119.31 116.94 841,500 118.93 116.37
11-05-06 115.20 118.10 114.93 1,200,400 117.60 115.07
Date Open High Low Vol Cls adjCls
11-05-05 114.30 115.33 112.23 964,500 114.06 111.60
11-05-04 115.99 117.00 112.20 1,858,600 114.85 112.38
11-05-03 117.99 118.68 116.07 723,700 116.45 113.94
11-05-02 120.64 120.77 117.70 871,500 118.20 115.65
11-04-29 120.29 120.66 118.80 590,000 120.35 117.76
11-04-28 121.55 121.95 119.61 472,200 120.20 117.61
11-04-27 122.75 123.17 120.18 497,100 121.79 119.17
11-04-26 122.23 123.50 122.03 622,700 122.37 119.73
11-04-25 122.47 123.31 120.60 637,800 122.00 119.37
Date Open High Low Vol Cls adjCls
11-04-21 121.01 122.21 120.72 387,100 122.18 119.55
11-04-20 120.69 120.94 120.14 444,700 120.66 118.06
11-04-19 119.88 120.69 118.50 491,900 119.33 116.76
11-04-18 120.78 120.78 119.17 507,600 119.84 117.26
11-04-15 121.05 122.39 120.50 704,000 122.02 119.39
11-04-14 120.48 121.72 119.71 371,300 120.64 118.04
11-04-13 121.10 122.00 120.55 475,000 121.19 118.58
11-04-12 119.76 121.97 119.38 464,700 120.48 117.88
11-04-11 120.85 121.67 119.70 598,400 120.55 117.95
Date Open High Low Vol Cls adjCls
11-04-08 122.35 122.97 119.88 539,000 120.55 117.95
11-04-07 124.31 124.94 121.83 805,300 122.26 119.63
11-04-06 119.74 122.82 119.73 1,064,300 122.49 119.85
11-04-05 118.75 120.03 117.66 925,000 119.81 117.23
11-04-04 120.39 122.91 118.15 1,411,100 118.90 116.34
11-04-01 122.60 123.25 117.95 4,351,000 119.75 117.17
11-03-31 124.60 124.98 122.06 805,300 123.54 120.88
11-03-30 126.91 126.95 124.72 401,800 124.93 122.24
11-03-29 125.51 126.13 123.98 441,800 126.12 123.40
Date Open High Low Vol Cls adjCls
11-03-28 126.77 128.24 125.70 501,000 125.81 123.10
11-03-25 127.40 128.34 126.18 371,200 127.98 125.22
11-03-24 127.68 128.12 126.36 419,800 127.30 124.56
11-03-23 125.30 127.99 125.27 470,400 127.03 124.29
11-03-22 124.85 126.78 124.63 590,300 125.75 123.04
11-03-21 125.77 126.40 124.57 326,700 125.24 122.54
11-03-18 126.98 127.44 123.91 635,200 124.77 122.08
11-03-17 125.42 126.28 124.73 567,500 125.34 122.64
11-03-16 123.14 125.70 122.91 740,700 123.77 121.10
Date Open High Low Vol Cls adjCls
11-03-15 121.85 124.88 121.21 818,500 123.33 120.67
11-03-14 125.23 125.60 123.91 810,600 124.79 122.10
11-03-11 127.81 128.54 124.76 1,162,800 126.07 123.35
11-03-10 129.64 130.03 126.72 734,100 127.59 124.84
11-03-09 131.37 131.87 130.34 500,700 130.93 128.11
11-03-08 133.57 133.57 130.47 871,000 131.94 129.10
11-03-07 130.48 135.38 130.39 1,587,500 134.72 131.82
11-03-04 129.80 130.44 128.72 659,800 130.25 127.44
11-03-03 128.47 130.23 128.05 565,000 129.48 126.69
Date Open High Low Vol Cls adjCls
11-03-02 126.62 128.73 126.23 606,100 127.51 124.76
11-03-01 128.40 129.13 126.65 539,200 127.10 124.36
11-02-28 127.46 130.25 126.82 719,700 128.20 125.44
11-02-25 124.22 126.98 123.98 549,600 126.91 124.18
11-02-24 122.02 124.80 121.50 733,000 123.64 120.98
11-02-23 122.44 123.18 120.80 1,073,400 122.73 120.09
11-02-22 125.60 126.12 121.29 1,410,600 122.29 119.66
11-02-18 129.11 129.11 125.64 779,600 127.18 124.44
11-02-17 127.01 129.53 127.01 860,600 128.90 126.12
Date Open High Low Vol Cls adjCls
11-02-16 126.99 129.30 126.50 803,700 127.88 125.12
11-02-15 130.00 130.21 125.87 982,100 126.74 124.01
11-02-14 128.55 131.54 127.64 705,100 130.46 127.65
11-02-11 127.59 129.50 126.94 621,300 128.78 126.01
11-02-10 122.63 129.16 122.50 1,630,400 128.45 125.68
11-02-09 120.01 123.47 119.50 2,631,600 123.13 120.48
11-02-08 120.56 120.71 117.55 959,500 118.22 115.67
11-02-07 121.35 121.81 120.13 370,000 120.32 117.73
11-02-04 119.18 120.38 118.45 524,600 120.38 117.79
Date Open High Low Vol Cls adjCls
11-02-03 120.29 120.29 117.79 727,400 119.26 116.69
11-02-02 121.07 121.91 119.87 647,100 120.29 117.70
11-02-01 120.55 122.50 120.43 654,000 121.38 118.76
11-01-31 117.09 120.54 117.09 1,158,800 120.49 117.89
11-01-28 117.97 118.48 115.66 789,100 116.91 114.39
11-01-27 115.10 118.13 114.64 782,200 117.85 115.31
11-01-26 115.72 115.80 114.52 574,400 114.97 112.49
11-01-25 116.29 117.31 113.42 1,267,200 115.40 112.91
11-01-24 116.07 117.85 116.07 432,600 116.81 114.29
Date Open High Low Vol Cls adjCls
11-01-21 116.57 118.19 115.95 632,900 116.59 114.08
11-01-20 114.80 116.16 113.26 1,074,200 115.55 113.06
11-01-19 116.38 117.06 115.21 698,600 115.56 113.07
11-01-18 116.62 117.37 116.10 582,600 116.76 114.24
11-01-14 116.38 117.21 115.36 797,900 116.27 113.76
11-01-13 115.34 116.72 114.59 673,600 116.35 113.84
11-01-12 113.50 116.68 112.76 1,082,300 115.40 112.91
11-01-11 114.74 115.50 112.48 745,700 112.48 110.06
11-01-10 112.66 115.46 112.66 1,003,300 114.09 111.63
Date Open High Low Vol Cls adjCls
11-01-07 114.65 115.04 112.13 769,100 114.02 111.56
11-01-06 117.60 117.70 113.77 1,317,000 114.48 112.01
11-01-05 117.63 119.13 117.21 536,000 117.65 115.12
11-01-04 119.19 120.18 117.47 615,700 117.97 115.43
11-01-03 119.80 120.99 118.82 759,300 119.15 116.58
10-12-31 119.12 119.83 119.06 187,800 119.15 116.58
10-12-30 119.85 120.24 119.18 220,700 119.49 116.92
10-12-29 120.90 120.92 119.20 369,600 119.85 117.27
10-12-28 120.89 121.28 120.32 261,700 120.90 118.30
Date Open High Low Vol Cls adjCls
10-12-27 119.55 120.90 119.44 322,500 120.86 118.26
10-12-23 120.18 120.37 119.59 340,700 120.00 117.41
10-12-22 120.08 121.90 120.08 368,000 120.45 117.85
10-12-21 119.45 120.40 119.13 430,200 120.08 117.49
10-12-20 119.35 120.49 118.94 418,600 119.06 116.49
10-12-17 118.99 120.26 117.02 811,500 119.23 116.66
10-12-16 117.66 118.40 116.36 670,100 117.36 114.83
10-12-15 116.14 118.46 115.61 668,200 117.80 115.26
10-12-14 117.67 117.67 115.83 447,600 116.38 113.87
Date Open High Low Vol Cls adjCls
10-12-13 118.50 120.57 117.75 796,000 117.75 115.21
10-12-10 117.72 118.29 116.82 396,100 117.55 115.02
10-12-09 118.11 118.64 116.73 329,200 117.72 115.18
10-12-08 116.39 118.13 116.22 456,600 118.04 115.50
10-12-07 117.94 119.42 116.10 535,800 116.20 113.70
10-12-06 116.50 118.03 116.34 510,500 117.94 115.40
10-12-03 119.85 120.00 115.38 992,300 116.76 114.24
10-12-02 115.97 120.81 115.63 920,400 120.34 117.75
10-12-01 114.22 115.69 113.50 605,700 115.62 113.13
Date Open High Low Vol Cls adjCls
10-11-30 111.81 113.00 111.35 444,900 112.70 110.27
10-11-29 112.49 113.43 111.68 390,600 112.92 110.49
10-11-26 113.26 114.48 112.69 273,800 113.07 110.63
10-11-24 112.32 114.30 111.95 436,300 114.23 111.77
10-11-23 111.68 112.83 111.01 484,200 111.81 109.40
10-11-22 113.96 114.08 112.49 487,700 112.96 110.53
10-11-19 113.15 115.01 112.46 657,500 114.78 112.31
10-11-18 112.75 113.94 111.82 639,300 113.15 110.71
10-11-17 110.93 111.86 110.36 470,000 111.68 109.27
Date Open High Low Vol Cls adjCls
10-11-16 112.76 113.56 110.58 504,700 110.76 108.37
10-11-15 112.76 114.41 112.57 448,100 113.35 110.91
10-11-12 114.00 114.48 111.86 524,500 112.26 109.84
10-11-11 114.97 115.90 114.12 419,900 114.68 112.21
10-11-10 115.15 116.19 113.77 384,200 115.96 113.46
10-11-09 117.50 117.50 114.86 386,100 115.13 112.65
10-11-08 116.84 117.46 115.33 648,700 117.33 114.80
10-11-05 115.16 117.67 114.76 936,500 117.44 114.91
10-11-04 113.59 114.77 112.85 837,700 114.72 112.25
Date Open High Low Vol Cls adjCls
10-11-03 113.87 114.05 111.35 847,100 112.50 110.08
10-11-02 115.68 115.72 113.15 536,800 113.49 111.04
10-11-01 114.52 115.60 112.55 1,286,600 114.27 111.81
10-10-29 114.03 115.57 113.80 810,700 114.87 112.39
10-10-28 115.36 115.56 114.13 874,000 114.57 112.10
10-10-27 112.53 114.85 112.45 531,100 114.67 112.20
10-10-26 113.46 114.42 110.72 1,031,500 113.17 110.73
10-10-25 117.46 118.00 115.36 1,269,600 115.61 113.12
10-10-22 118.24 119.09 116.70 675,800 116.84 114.32
Date Open High Low Vol Cls adjCls
10-10-21 116.44 118.36 116.12 629,200 118.18 115.63
10-10-20 115.97 117.15 115.61 786,000 115.99 113.49
10-10-19 115.27 117.16 114.05 1,024,500 115.97 113.47
10-10-18 115.00 116.90 114.33 651,100 116.79 114.27
10-10-15 114.08 115.21 112.81 846,000 115.00 112.52
10-10-14 112.90 113.97 112.06 891,300 112.95 110.52
10-10-13 113.89 115.00 112.80 1,181,900 112.94 110.51
10-10-12 111.85 113.60 111.11 804,300 113.24 110.80
10-10-11 112.32 112.57 111.59 386,500 111.98 109.57
Date Open High Low Vol Cls adjCls
10-10-08 111.50 112.68 110.63 520,000 112.36 109.94
10-10-07 111.26 112.54 110.75 665,600 111.40 109.00
10-10-06 110.88 111.68 110.25 620,200 110.79 108.40
10-10-05 108.32 111.84 107.47 1,073,600 111.30 108.90
10-10-04 106.04 107.81 105.83 915,200 107.36 105.05
10-10-01 105.63 107.20 105.08 736,000 106.55 104.25
10-09-30 106.15 107.19 104.72 649,600 104.72 102.46
10-09-29 105.26 105.85 104.31 429,900 105.23 102.96
10-09-28 105.10 106.03 103.98 623,400 105.84 103.56
Date Open High Low Vol Cls adjCls
10-09-27 104.79 106.01 104.27 597,800 105.07 102.81
10-09-24 102.26 104.70 102.07 645,200 104.53 102.28
10-09-23 102.29 102.55 100.76 1,424,900 101.07 98.89
10-09-22 103.29 104.87 102.60 639,800 102.85 100.63
10-09-21 104.96 105.51 103.10 765,000 103.49 101.26
10-09-20 105.20 105.41 103.95 1,819,700 104.93 102.67
10-09-17 106.60 106.79 104.87 769,500 104.96 102.70
10-09-16 107.12 107.32 105.52 694,200 106.22 103.93
10-09-15 106.24 107.30 105.82 624,500 107.16 104.85
Date Open High Low Vol Cls adjCls
10-09-14 107.09 107.83 106.30 656,000 106.44 104.15
10-09-13 106.53 107.71 106.06 433,800 107.24 104.93
10-09-10 104.29 106.00 104.29 448,800 105.52 103.25
10-09-09 105.37 105.46 103.85 576,600 104.39 102.14
10-09-08 103.29 105.00 103.29 902,800 104.09 101.85
10-09-07 101.72 103.89 101.42 1,207,000 103.25 101.03
10-09-03 101.78 102.34 100.25 616,600 102.33 100.13
10-09-02 98.98 100.76 98.12 531,900 100.65 98.48
10-09-01 97.51 99.41 97.41 754,800 99.41 97.27
Date Open High Low Vol Cls adjCls
10-08-31 94.00 95.99 94.00 1,142,500 95.56 93.50
10-08-30 97.20 97.28 94.38 734,600 94.42 92.39
10-08-27 96.37 97.36 95.78 1,303,400 97.34 95.24
10-08-26 96.22 97.29 95.16 992,700 95.68 93.62
10-08-25 93.44 96.25 92.18 1,667,800 95.63 93.57
10-08-24 95.52 95.52 93.68 1,504,800 93.92 91.90
10-08-23 97.16 98.01 96.31 1,078,200 96.48 94.40
10-08-20 96.52 97.71 96.50 812,200 97.05 94.96
10-08-19 99.22 99.80 97.37 688,400 97.42 95.32
Date Open High Low Vol Cls adjCls
10-08-18 99.72 100.05 98.64 805,900 99.69 97.54
10-08-17 99.10 100.35 97.71 1,206,500 99.91 97.76
10-08-16 97.30 98.61 96.18 1,177,800 98.21 96.09
10-08-13 100.32 100.79 95.57 1,897,400 96.46 94.38
10-08-12 100.88 101.38 99.52 721,900 100.51 98.34
10-08-11 104.91 104.99 101.79 1,366,700 102.02 99.82
10-08-10 107.45 108.00 105.38 1,003,500 106.25 103.96
10-08-09 107.98 108.67 106.07 665,500 108.54 106.20
10-08-06 107.52 108.96 106.70 533,900 107.33 105.02
Date Open High Low Vol Cls adjCls
10-08-05 110.00 110.00 107.96 597,000 108.96 106.61
10-08-04 108.25 111.55 108.25 1,059,300 110.31 107.93
10-08-03 108.25 108.43 106.75 774,300 107.41 105.10
10-08-02 107.00 108.85 106.74 685,100 108.64 106.30
10-07-30 105.67 106.47 104.13 609,600 105.62 103.34
10-07-29 107.02 108.16 105.70 396,200 106.47 104.18
10-07-28 107.15 108.22 106.45 402,400 106.65 104.35
10-07-27 108.47 108.90 106.80 656,200 107.20 104.89
10-07-26 108.67 108.67 106.90 574,400 108.00 105.67
Date Open High Low Vol Cls adjCls
10-07-23 105.65 108.49 105.65 485,100 108.36 106.03
10-07-22 105.80 107.49 105.23 484,100 106.52 104.22
10-07-21 109.08 109.08 104.20 751,400 104.38 102.13
10-07-20 103.01 107.83 102.51 1,382,300 107.54 105.22
10-07-19 101.79 103.59 101.45 734,000 102.89 100.67
10-07-16 104.30 105.38 101.34 995,400 101.54 99.35
10-07-15 105.81 106.75 103.65 1,025,100 105.53 103.26
10-07-14 107.39 107.81 104.43 1,259,800 105.90 103.62
10-07-13 107.71 108.60 107.26 810,000 108.00 105.67
Date Open High Low Vol Cls adjCls
10-07-12 106.34 107.31 105.79 534,500 106.61 104.31
10-07-09 107.09 108.20 105.64 823,300 106.64 104.34
10-07-08 107.15 108.01 105.56 898,100 107.31 105.00
10-07-07 104.08 107.07 102.57 1,518,200 106.78 104.48
10-07-06 107.60 107.89 101.74 1,609,400 103.91 101.67
10-07-02 112.71 112.72 104.76 1,918,800 106.23 103.94
10-07-01 113.62 114.44 109.72 814,500 112.63 110.20
10-06-30 113.78 115.90 112.58 842,000 113.03 110.59
10-06-29 116.60 116.98 113.08 1,098,900 113.88 111.43
Date Open High Low Vol Cls adjCls
10-06-28 118.36 119.50 115.85 1,004,400 118.00 115.46
10-06-25 115.50 119.14 115.00 1,005,400 118.36 115.81
10-06-24 116.40 116.95 114.26 936,500 114.52 112.05
10-06-23 118.87 120.15 116.61 686,000 117.52 114.99
10-06-22 121.75 123.41 119.19 666,900 119.41 116.84
10-06-21 123.20 124.03 120.83 712,300 121.48 118.86
10-06-18 122.23 123.23 121.58 1,109,200 122.17 119.54
10-06-17 123.91 124.50 120.80 2,362,500 122.33 119.69
10-06-16 121.93 129.53 121.93 1,970,000 126.94 124.20
Date Open High Low Vol Cls adjCls
10-06-15 123.16 124.41 121.93 1,271,900 123.25 120.59
10-06-14 125.28 125.42 122.71 1,131,000 122.92 120.27
10-06-11 118.23 124.00 118.23 1,210,500 123.41 120.75
10-06-10 115.81 119.19 115.81 848,800 118.97 116.41
10-06-09 116.10 118.80 114.18 871,300 114.78 112.31
10-06-08 117.64 118.13 113.50 1,096,800 116.07 113.57
10-06-07 118.66 120.43 116.88 793,400 116.97 114.45
10-06-04 118.64 120.53 117.35 1,071,600 117.90 115.36
10-06-03 122.22 122.49 120.29 793,400 121.22 118.61
Date Open High Low Vol Cls adjCls
10-06-02 117.07 121.50 117.07 1,521,100 121.40 118.78
10-06-01 115.69 118.25 114.14 816,600 115.83 113.33
10-05-28 117.10 118.24 115.60 777,100 116.13 113.63
10-05-27 114.43 117.45 114.43 782,800 117.35 114.82
10-05-26 114.28 115.76 112.56 782,500 113.10 110.66
10-05-25 111.62 114.10 109.40 999,400 113.90 111.45
10-05-24 115.54 117.80 114.16 1,071,500 114.18 111.72
10-05-21 108.99 115.20 107.93 1,424,200 115.09 112.61
10-05-20 111.49 113.00 109.40 1,085,800 109.52 107.16
Date Open High Low Vol Cls adjCls
10-05-19 113.97 115.40 111.26 971,700 114.02 111.56
10-05-18 120.04 121.21 113.87 1,311,600 114.69 112.22
10-05-17 118.74 119.73 116.57 1,147,600 119.36 116.79
10-05-14 121.28 121.39 117.00 955,300 118.19 115.64
10-05-13 122.56 125.00 121.86 846,800 121.92 119.29
10-05-12 120.97 123.89 120.97 1,150,500 122.58 119.94
10-05-11 122.47 124.85 120.25 1,716,600 120.43 117.84
10-05-10 119.21 123.56 118.46 1,429,200 123.39 120.73
10-05-07 117.30 118.60 113.49 1,296,600 114.68 112.21
Date Open High Low Vol Cls adjCls
10-05-06 118.95 120.42 110.00 1,709,600 117.04 114.52
10-05-05 112.90 120.00 112.27 1,186,600 118.94 116.38
10-05-04 115.70 116.08 113.05 626,200 113.43 110.99
10-05-03 117.30 117.98 116.00 626,600 116.86 114.34
10-04-30 118.18 119.35 116.59 774,000 116.63 114.12
10-04-29 117.99 119.49 116.01 646,900 118.82 116.26
10-04-28 116.81 118.20 115.21 688,500 116.45 113.94
10-04-27 120.96 121.00 115.62 1,222,400 115.82 113.32
10-04-26 118.50 122.66 118.03 1,493,800 120.28 117.69
Date Open High Low Vol Cls adjCls
10-04-23 117.29 118.68 115.95 976,700 118.26 115.71
10-04-22 111.17 118.71 110.65 1,943,800 116.84 114.32
10-04-21 112.70 112.88 110.30 574,300 111.87 109.46
10-04-20 109.97 112.50 108.89 938,400 112.42 110.00
10-04-19 107.03 109.73 106.80 582,400 109.44 107.08
10-04-16 111.17 111.55 107.20 985,100 107.51 105.19
10-04-15 110.33 111.65 110.33 640,300 111.65 109.24
10-04-14 109.32 110.77 109.01 723,500 110.68 108.30
10-04-13 108.75 109.48 108.28 452,900 108.92 106.57
Date Open High Low Vol Cls adjCls
10-04-12 106.97 109.72 106.97 711,800 108.58 106.24
10-04-09 107.08 108.01 106.62 597,800 107.04 104.73
10-04-08 105.76 107.49 105.53 697,800 107.03 104.72
10-04-07 106.88 107.52 105.74 591,300 106.17 103.88
10-04-06 108.92 109.07 105.65 1,482,200 107.07 104.76
10-04-05 112.63 113.14 110.04 1,143,000 110.39 108.01
10-04-01 112.73 113.96 111.89 773,700 112.68 110.25
10-03-31 110.32 113.62 110.20 1,276,100 112.18 109.76
10-03-30 111.36 111.50 109.91 477,100 110.36 107.98
Date Open High Low Vol Cls adjCls
10-03-29 111.49 112.00 110.33 753,900 111.36 108.96
10-03-26 110.26 112.35 110.25 637,100 111.08 108.69
10-03-25 111.07 112.19 109.77 653,000 109.90 107.53
10-03-24 109.65 111.25 108.71 693,500 110.49 108.11
10-03-23 110.21 110.23 108.69 483,400 109.85 107.48
10-03-22 107.43 110.16 106.89 494,100 109.88 107.51
10-03-19 108.11 110.41 107.73 863,600 108.11 105.78
10-03-18 109.85 111.43 108.58 621,600 109.54 107.18
10-03-17 109.25 110.30 108.80 582,300 109.45 107.09
Date Open High Low Vol Cls adjCls
10-03-16 109.01 109.50 107.97 405,800 108.71 106.37
10-03-15 108.60 109.20 107.01 683,000 108.89 106.54
10-03-12 111.99 112.59 109.17 952,400 110.23 107.85
10-03-11 109.79 111.98 109.44 711,600 111.66 109.25
10-03-10 109.84 110.39 108.18 881,600 110.00 107.63
10-03-09 109.90 110.25 108.97 964,900 109.71 107.35
10-03-08 109.30 110.40 108.30 536,900 110.22 107.85
10-03-05 109.46 109.78 108.35 815,700 109.44 107.08
10-03-04 107.29 109.44 107.19 822,300 108.95 106.60
Date Open High Low Vol Cls adjCls
10-03-03 108.38 109.18 107.13 840,300 107.34 105.03
10-03-02 108.37 109.67 107.60 1,025,600 108.19 105.86
10-03-01 107.23 108.45 106.28 788,600 108.09 105.76
10-02-26 105.40 107.47 104.63 944,200 107.29 104.98
10-02-25 102.54 105.45 101.85 872,200 105.09 102.83
10-02-24 102.61 104.51 102.51 821,900 104.20 101.95
10-02-23 102.16 103.73 101.85 867,800 102.18 99.98
10-02-22 103.81 104.22 102.59 753,300 102.76 100.55
10-02-19 101.69 104.10 101.63 1,165,600 103.50 101.27
Date Open High Low Vol Cls adjCls
10-02-18 102.76 103.43 101.64 626,700 102.36 100.15
10-02-17 104.38 104.75 101.60 1,107,300 102.81 100.59
10-02-16 101.29 104.33 101.11 1,228,000 104.16 101.92
10-02-12 98.67 100.80 98.30 964,500 100.51 98.34
10-02-11 96.89 100.37 96.70 1,346,600 99.49 97.35
10-02-10 96.57 97.94 94.45 2,207,100 95.68 93.62
10-02-09 98.25 99.78 97.17 1,249,700 98.87 96.74
10-02-08 99.49 100.66 97.04 1,623,600 97.04 94.95
10-02-05 95.65 98.54 94.46 1,371,500 98.47 96.35
Date Open High Low Vol Cls adjCls
10-02-04 99.10 99.10 94.01 1,921,100 95.57 93.51
10-02-03 99.62 101.67 99.37 970,600 99.81 97.66
10-02-02 98.19 100.48 97.53 1,148,800 99.04 96.91
10-02-01 96.34 98.24 94.90 1,188,900 97.93 95.82
10-01-29 96.31 99.00 94.68 1,492,300 95.48 93.42
10-01-28 97.70 97.74 94.50 1,212,400 95.34 93.29
10-01-27 96.61 97.35 93.50 2,223,700 97.06 94.97
10-01-26 100.44 100.44 95.20 2,381,500 95.31 93.26
10-01-25 103.65 104.47 100.90 1,114,900 100.92 98.75
Date Open High Low Vol Cls adjCls
10-01-22 103.27 104.60 99.81 2,077,300 100.16 98.00
10-01-21 107.76 108.19 101.51 2,213,200 103.56 101.33
10-01-20 108.34 108.75 106.36 935,200 107.64 105.32
10-01-19 106.88 109.64 106.40 952,500 109.08 106.73
10-01-15 109.41 110.03 107.00 841,300 107.03 104.72
10-01-14 107.55 110.69 106.98 991,900 109.61 107.25
10-01-13 106.13 108.24 105.44 1,160,800 107.62 105.30
10-01-12 107.87 108.97 104.78 1,407,700 105.73 103.45
10-01-11 108.81 109.81 107.67 620,000 108.50 106.16
Date Open High Low Vol Cls adjCls
10-01-08 107.71 110.60 106.78 1,263,600 108.48 106.14
10-01-07 104.77 108.56 104.55 1,259,700 108.14 105.81
10-01-06 107.20 108.55 104.63 1,923,600 105.27 103.00
10-01-05 112.00 112.01 107.75 1,560,800 108.62 106.28
10-01-04 113.09 113.50 111.90 727,400 112.87 110.44
09-12-31 113.24 113.75 112.16 443,100 112.30 109.88
09-12-30 112.29 114.93 111.60 766,300 113.33 110.89
09-12-29 112.53 114.00 111.90 650,300 112.60 110.17
09-12-28 110.22 113.58 109.70 1,017,600 112.52 110.10
Date Open High Low Vol Cls adjCls
09-12-24 108.88 109.72 108.56 98,800 109.69 107.33
09-12-23 110.43 110.43 108.61 502,800 108.89 106.54
09-12-22 108.32 110.55 108.03 567,000 110.29 107.91
09-12-21 106.42 108.76 106.42 601,000 108.10 105.77
09-12-18 107.00 107.66 104.29 1,091,900 106.67 104.37
09-12-17 106.35 107.28 106.05 750,100 106.56 104.26
09-12-16 107.20 107.50 105.88 529,300 106.92 104.62
09-12-15 108.93 109.21 106.41 924,500 106.72 104.42
09-12-14 110.07 110.34 108.33 826,500 109.76 107.40
Date Open High Low Vol Cls adjCls
09-12-11 107.20 109.97 106.50 1,133,200 109.49 107.13
09-12-10 103.92 108.00 103.92 937,900 106.00 103.72
09-12-09 105.04 105.95 103.90 732,000 105.35 103.08
09-12-08 103.68 105.11 103.17 749,000 105.04 102.78
09-12-07 104.81 104.81 102.25 1,011,400 104.03 101.79
09-12-04 106.62 107.24 102.83 868,000 105.10 102.84
09-12-03 107.01 107.43 104.80 761,700 105.09 102.83
09-12-02 107.59 109.76 106.30 850,300 106.62 104.32
09-12-01 107.75 108.48 106.50 548,400 107.81 105.49
Date Open High Low Vol Cls adjCls
09-11-30 105.07 106.96 104.48 718,500 106.79 104.49
09-11-27 105.24 106.72 104.22 475,000 104.82 102.56
09-11-25 107.36 108.47 107.03 419,100 107.92 105.59
09-11-24 108.63 108.64 106.23 472,700 107.47 105.15
09-11-23 107.99 110.51 107.59 730,500 108.60 106.26
09-11-20 106.10 107.31 105.09 604,400 106.77 104.47
09-11-19 108.60 108.94 105.50 945,900 106.76 104.46
09-11-18 109.51 109.75 108.50 506,800 109.40 107.04
09-11-17 110.56 111.02 108.86 547,200 109.27 106.92
Date Open High Low Vol Cls adjCls
09-11-16 108.99 111.35 108.58 874,200 110.03 107.66
09-11-13 107.51 108.99 106.75 544,500 108.53 106.19
09-11-12 107.55 109.50 107.34 734,500 107.83 105.51
09-11-11 108.07 109.94 107.30 912,700 108.13 105.80
09-11-10 107.16 107.92 106.14 832,500 107.45 105.13
09-11-09 107.49 108.90 106.36 857,900 107.92 105.59
09-11-06 103.76 106.29 102.76 1,086,400 106.01 103.73
09-11-05 100.88 104.71 100.88 1,016,400 104.53 102.28
09-11-04 102.59 103.31 99.58 717,100 99.88 97.73
Date Open High Low Vol Cls adjCls
09-11-03 102.03 103.80 96.50 2,080,800 101.31 99.13
09-11-02 101.51 104.51 100.22 1,004,800 102.83 100.61
09-10-30 104.90 106.80 99.98 1,202,800 100.19 98.03
09-10-29 101.88 105.85 97.80 1,924,400 105.43 103.16
09-10-28 102.73 104.22 100.52 1,050,500 100.61 98.44
09-10-27 103.65 104.41 102.48 725,500 102.78 100.57
09-10-26 104.75 107.45 102.93 689,400 103.25 101.03
09-10-23 106.96 106.96 104.10 885,800 104.54 102.29
09-10-22 106.16 107.97 105.50 756,200 106.56 104.26
Date Open High Low Vol Cls adjCls
09-10-21 105.52 109.59 105.25 1,302,200 106.43 104.14
09-10-20 105.47 107.92 104.93 1,287,800 105.95 103.67
09-10-19 106.01 107.27 104.23 2,236,400 106.03 103.75
09-10-16 99.02 106.25 99.00 3,629,900 105.84 103.56
09-10-15 96.40 98.50 96.12 731,200 98.25 96.13
09-10-14 96.99 98.50 96.10 1,702,800 97.29 95.19
09-10-13 94.90 96.30 94.41 752,700 95.75 93.69
09-10-12 96.38 96.96 94.61 774,900 95.60 93.54
09-10-09 93.46 96.35 93.00 1,251,500 95.96 93.89
Date Open High Low Vol Cls adjCls
09-10-08 94.91 94.91 93.17 1,483,300 93.37 91.36
09-10-07 95.28 95.54 93.03 1,157,200 94.09 92.06
09-10-06 95.96 96.44 94.31 1,025,800 95.49 93.43
09-10-05 93.24 95.05 91.80 1,384,800 94.99 92.94
09-10-02 93.00 94.28 91.00 1,847,600 91.32 89.35
09-10-01 96.42 97.45 92.01 1,962,800 93.84 91.82
09-09-30 95.60 99.00 94.82 2,253,300 97.19 95.10
09-09-29 95.44 96.50 94.75 934,500 95.04 92.99
09-09-28 91.49 95.28 91.32 1,177,200 94.99 92.94
Date Open High Low Vol Cls adjCls
09-09-25 92.31 92.90 90.31 1,109,400 91.05 89.09
09-09-24 97.53 97.53 92.24 1,637,400 93.03 91.03
09-09-23 98.75 100.73 97.41 1,444,800 97.42 95.32
09-09-22 98.11 99.39 95.50 1,269,500 98.85 96.72
09-09-21 96.45 97.86 90.50 927,100 96.89 94.80
09-09-18 96.97 99.10 95.41 1,794,000 97.63 95.53
09-09-17 94.98 97.98 94.46 1,781,300 96.37 94.29
09-09-16 90.57 95.26 90.35 2,158,600 95.04 92.99
09-09-15 90.58 91.35 88.24 1,389,700 90.42 88.47
Date Open High Low Vol Cls adjCls
09-09-14 87.43 90.22 86.66 1,045,900 90.22 88.28
09-09-11 89.36 89.60 87.40 997,900 88.19 86.29
09-09-10 88.71 89.41 86.50 1,544,300 89.36 87.43
09-09-09 90.71 90.97 88.39 1,399,700 88.87 86.96
09-09-08 90.92 90.92 89.20 1,010,900 89.80 87.87
09-09-04 89.90 90.62 87.20 1,487,500 89.56 87.63
09-09-03 91.50 91.79 88.49 1,194,100 89.94 88.00
09-09-02 90.74 92.98 90.41 998,300 90.59 88.64
09-09-01 93.70 95.30 91.27 1,300,500 91.36 89.39
Date Open High Low Vol Cls adjCls
09-08-31 91.99 94.09 90.78 1,155,000 93.80 91.78
09-08-28 92.09 93.67 91.36 1,365,600 93.41 91.40
09-08-27 92.89 93.49 91.01 1,447,200 91.30 89.33
09-08-26 93.01 93.09 91.40 1,448,200 92.98 90.98
09-08-25 94.84 96.29 92.23 1,674,800 93.37 91.36
09-08-24 96.74 98.58 94.11 1,976,500 94.28 92.25
09-08-21 96.00 96.22 93.94 1,889,400 95.94 93.87
09-08-20 90.00 95.06 89.84 1,934,800 95.00 92.95
09-08-19 87.16 90.53 86.90 1,717,100 89.85 87.91
Date Open High Low Vol Cls adjCls
09-08-18 87.55 89.45 86.38 1,429,800 89.12 87.20
09-08-17 88.04 89.28 85.08 1,413,400 87.04 85.16
09-08-14 90.61 91.46 89.38 825,600 90.49 88.54
09-08-13 92.00 92.27 89.60 1,075,000 91.07 89.11
09-08-12 90.95 92.37 90.11 1,199,100 91.15 89.19
09-08-11 94.00 94.62 90.06 1,820,300 90.30 88.35
09-08-10 93.07 94.50 92.21 1,301,400 93.68 91.66
09-08-07 93.57 95.53 90.82 1,701,500 93.60 91.58
09-08-06 94.47 94.56 90.31 1,575,400 92.14 90.15
Date Open High Low Vol Cls adjCls
09-08-05 93.81 94.50 92.52 1,529,800 93.54 91.52
09-08-04 94.51 98.20 90.36 3,454,000 91.54 89.57
09-08-03 95.36 96.74 93.00 2,510,400 96.07 94.00
09-07-31 95.52 96.36 93.00 1,823,000 94.06 92.03
09-07-30 94.05 97.81 93.78 1,970,900 95.94 93.87
09-07-29 90.12 94.00 90.00 1,778,000 93.00 91.00
09-07-28 90.42 92.00 88.16 2,361,400 91.08 89.12
09-07-27 92.54 94.78 91.58 1,623,800 93.50 91.49
09-07-24 92.55 93.20 90.77 1,156,600 93.12 91.11
Date Open High Low Vol Cls adjCls
09-07-23 90.05 94.37 88.11 2,127,600 93.63 91.61
09-07-22 90.00 91.88 88.86 1,282,500 89.71 87.78
09-07-21 93.40 94.00 89.82 1,386,200 90.74 88.78
09-07-20 91.40 94.22 89.55 1,804,000 92.64 90.64
09-07-17 89.94 91.80 88.50 1,611,500 91.00 89.04
09-07-16 90.80 92.34 88.27 2,515,000 90.03 88.09
09-07-15 87.67 93.61 86.80 4,721,000 91.30 89.33
09-07-14 89.20 89.20 83.74 2,431,100 85.27 83.43
09-07-13 86.35 89.40 83.30 3,048,700 89.02 87.10
Date Open High Low Vol Cls adjCls
09-07-10 86.07 87.03 83.00 3,052,200 84.70 82.88
09-07-09 88.37 89.83 85.56 5,608,500 85.83 83.98
09-07-08 94.67 95.00 83.72 10,863,700 85.20 83.36
09-07-07 109.63 110.56 96.74 4,279,200 98.03 95.92
09-07-06 108.52 111.64 107.90 1,404,400 110.08 107.71
09-07-02 110.05 112.74 109.14 1,544,900 109.14 106.79
09-07-01 114.67 115.26 111.51 1,249,600 111.72 109.31
09-06-30 117.20 118.25 113.97 1,271,000 114.24 111.78
09-06-29 115.34 118.37 114.24 1,140,900 118.36 115.81
Date Open High Low Vol Cls adjCls
09-06-26 113.41 117.53 112.97 1,592,300 116.02 113.52
09-06-25 112.49 114.44 110.24 1,306,400 113.77 111.32
09-06-24 109.00 113.49 108.09 1,579,700 112.53 110.11
09-06-23 106.34 107.46 103.98 1,542,400 107.17 104.86
09-06-22 113.07 113.76 106.03 1,885,000 106.03 103.75
09-06-19 114.50 115.98 111.83 1,524,800 115.27 112.79
09-06-18 108.81 113.50 108.25 1,457,700 112.91 110.48
09-06-17 111.68 113.54 108.84 1,851,300 108.99 106.64
09-06-16 113.97 114.49 110.20 1,481,600 111.59 109.19
Date Open High Low Vol Cls adjCls
09-06-15 114.80 114.99 111.08 1,165,500 113.08 110.64
09-06-12 114.32 116.38 112.90 1,091,600 116.10 113.60
09-06-11 115.10 118.24 113.21 1,418,700 116.61 114.10
09-06-10 120.25 120.34 112.56 2,140,200 114.74 112.27
09-06-09 119.76 121.65 117.23 2,232,800 117.84 115.30
09-06-08 113.97 119.39 111.50 1,925,000 118.11 115.57
09-06-05 121.93 121.93 113.76 2,566,300 114.86 112.39
09-06-04 113.95 120.00 112.25 2,443,300 119.74 117.16
09-06-03 114.45 114.74 111.63 1,589,300 112.50 110.08
Date Open High Low Vol Cls adjCls
09-06-02 110.55 116.58 109.52 2,677,800 115.15 112.67
09-06-01 108.00 112.14 107.67 1,968,400 110.03 107.66
09-05-29 108.02 108.38 104.90 1,634,200 107.79 105.47
09-05-28 102.95 108.11 102.90 1,894,100 107.70 105.38
09-05-27 102.92 105.97 101.37 2,173,600 102.48 100.27
09-05-26 99.82 102.69 98.17 2,220,400 102.08 99.88
09-05-22 102.25 102.25 98.66 1,767,100 99.50 97.36
09-05-21 98.37 100.90 96.10 2,243,800 98.66 96.53
09-05-20 104.51 106.01 97.75 3,302,200 98.31 96.19
Date Open High Low Vol Cls adjCls
09-05-19 102.49 108.69 100.31 3,462,700 104.08 101.84
09-05-18 97.80 103.99 97.14 2,318,200 103.61 101.38
09-05-15 99.45 100.00 96.58 2,269,700 96.92 94.83
09-05-14 98.35 103.32 98.21 4,545,600 100.76 98.59
09-05-13 94.57 101.50 93.22 5,356,800 96.59 94.51
09-05-12 93.37 97.97 91.68 2,843,800 96.50 94.42
09-05-11 95.00 96.27 92.00 1,636,200 92.28 90.29
09-05-08 96.73 98.39 95.50 2,096,200 97.28 95.18
09-05-07 98.00 98.50 94.40 2,445,700 95.16 93.11
Date Open High Low Vol Cls adjCls
09-05-06 101.05 101.64 94.76 3,644,900 97.78 95.67
09-05-05 89.32 104.60 89.32 5,549,700 102.00 99.80
09-05-04 87.49 90.55 87.02 2,925,900 90.43 88.48
09-05-01 87.18 88.92 84.56 1,380,100 85.15 83.32
09-04-30 88.37 90.23 86.91 1,508,000 87.60 85.71
09-04-29 84.90 87.75 84.14 1,680,500 87.11 85.23
09-04-28 85.51 88.00 83.80 1,973,200 83.80 81.99
09-04-27 84.30 89.27 83.20 2,301,700 87.70 85.81
09-04-24 84.05 85.32 82.30 1,839,300 84.39 82.57
Date Open High Low Vol Cls adjCls
09-04-23 84.52 84.99 81.26 2,903,700 84.67 82.85
09-04-22 87.05 89.78 81.85 2,717,200 82.71 80.93
09-04-21 83.99 89.00 83.16 2,019,200 88.74 86.83
09-04-20 84.95 88.00 82.58 2,580,100 84.17 82.36
09-04-17 84.76 87.74 83.01 1,988,500 86.59 84.72
09-04-16 87.71 87.72 82.60 2,308,400 85.17 83.33
09-04-15 86.04 87.31 84.30 2,081,700 86.80 84.93
09-04-14 90.00 90.28 85.64 2,179,000 85.82 83.97
09-04-13 88.74 91.43 86.88 1,743,700 91.17 89.21
Date Open High Low Vol Cls adjCls
09-04-09 87.51 89.12 86.01 2,456,600 89.12 87.20
09-04-08 85.37 87.67 83.09 2,495,600 87.23 85.35
09-04-07 81.59 88.59 81.30 3,654,000 84.47 82.65
09-04-06 82.95 83.56 81.52 2,359,600 82.42 80.64
09-04-03 80.29 85.27 79.76 3,804,800 85.27 83.43
09-04-02 75.12 79.97 75.12 2,871,000 78.20 76.52
09-04-01 73.00 75.22 72.06 2,138,000 73.65 72.06
09-03-31 74.33 75.41 72.78 2,006,000 74.47 72.87
09-03-30 75.41 76.11 72.88 2,211,500 73.07 71.50
Date Open High Low Vol Cls adjCls
09-03-27 79.26 80.73 78.20 1,367,900 78.61 76.92
09-03-26 77.38 81.45 76.04 2,359,600 80.90 79.16
09-03-25 75.83 79.19 72.37 2,452,300 76.34 74.70
09-03-24 76.81 79.57 76.01 2,225,800 76.62 74.97
09-03-23 74.52 79.55 74.06 2,343,000 79.55 77.84
09-03-20 74.54 75.36 71.63 1,817,600 71.65 70.11
09-03-19 79.16 79.50 73.65 3,125,300 73.95 72.36
09-03-18 71.02 78.38 70.23 3,960,100 77.76 76.08
09-03-17 68.75 72.21 67.22 2,091,200 72.20 70.64
Date Open High Low Vol Cls adjCls
09-03-16 69.61 71.51 68.28 2,704,200 68.70 67.22
09-03-13 66.74 68.90 65.01 2,569,100 68.43 66.96
09-03-12 62.38 67.23 61.20 2,215,200 66.74 65.30
09-03-11 61.31 64.02 59.06 2,128,700 62.69 61.34
09-03-10 63.13 63.13 59.54 3,091,100 60.52 59.22
09-03-09 60.32 63.88 60.05 2,267,300 61.08 59.76
09-03-06 58.87 60.45 56.30 2,380,900 60.39 59.09
09-03-05 58.52 60.22 56.54 2,435,700 58.01 56.76
09-03-04 56.26 58.58 55.30 1,914,800 57.37 56.13
Date Open High Low Vol Cls adjCls
09-03-03 53.96 56.40 53.27 1,739,400 54.61 53.43
09-03-02 55.99 57.16 52.74 1,857,700 52.81 51.67
09-02-27 57.77 60.00 56.52 1,673,000 56.77 55.55
09-02-26 60.20 61.77 58.00 2,004,300 59.00 57.73
09-02-25 56.28 61.19 55.26 2,333,700 58.81 57.54
09-02-24 54.41 57.00 52.59 1,918,100 56.66 55.44
09-02-23 59.31 59.31 53.78 1,693,800 53.78 52.62
09-02-20 55.22 58.83 54.25 2,462,200 58.04 56.79
09-02-19 59.16 59.88 56.17 2,130,300 56.48 55.26
Date Open High Low Vol Cls adjCls
09-02-18 59.40 60.08 56.43 1,574,400 58.14 56.89
09-02-17 60.36 60.52 58.04 2,157,100 58.33 57.07
09-02-13 61.16 64.59 61.05 1,929,500 63.12 61.76
09-02-12 60.93 62.38 59.00 2,166,200 61.98 60.64
09-02-11 62.60 63.70 60.54 2,609,000 62.86 61.51
09-02-10 59.61 67.01 59.54 4,090,500 61.44 60.12
09-02-09 62.91 64.47 61.03 2,939,200 62.26 60.92
09-02-06 61.86 65.78 61.13 2,392,900 63.47 62.10
09-02-05 58.15 62.65 57.92 1,813,100 61.42 60.10
Date Open High Low Vol Cls adjCls
09-02-04 59.49 61.08 58.31 1,627,100 59.18 57.90
09-02-03 55.57 59.98 55.54 2,602,500 58.91 57.64
09-02-02 55.57 55.83 53.34 2,227,400 54.95 53.77
09-01-30 59.05 59.83 56.11 2,368,300 56.93 55.70
09-01-29 60.06 60.65 57.17 2,587,600 57.96 56.71
09-01-28 60.70 62.45 59.06 2,815,700 61.82 60.49
09-01-27 56.50 58.85 55.25 2,100,700 58.16 56.91
09-01-26 57.30 58.97 54.22 1,814,200 55.78 54.58
09-01-23 52.00 56.99 50.10 2,814,700 56.63 55.41
Date Open High Low Vol Cls adjCls
09-01-22 53.70 55.46 51.30 2,279,300 53.13 51.99
09-01-21 52.01 55.68 51.06 3,418,800 55.44 54.25
09-01-20 57.63 57.63 50.92 3,763,600 50.92 49.82
09-01-16 59.25 60.97 56.69 3,174,100 57.66 56.42
09-01-15 59.14 60.31 54.80 3,728,000 57.41 56.17
09-01-14 59.82 60.98 56.80 3,095,600 58.99 57.72
09-01-13 60.50 62.97 59.13 1,710,700 61.83 60.50
09-01-12 63.51 63.89 60.52 1,968,500 61.25 59.93
09-01-09 64.75 65.02 62.91 2,151,400 63.88 62.50
Date Open High Low Vol Cls adjCls
09-01-08 63.23 65.74 62.52 2,477,800 64.80 63.40
09-01-07 61.22 65.90 59.54 4,396,900 64.08 62.70
09-01-06 70.95 71.02 61.05 9,781,500 62.59 61.24
09-01-05 80.42 81.00 72.66 3,787,300 73.00 71.43
09-01-02 82.21 85.00 79.59 1,347,500 84.57 82.75
08-12-31 79.77 83.60 79.57 1,196,400 82.44 80.66
08-12-30 76.89 80.14 75.32 1,311,800 80.10 78.37
08-12-29 76.95 78.78 75.00 1,247,200 76.37 74.72
08-12-26 76.93 77.64 74.20 1,657,100 76.62 74.97
Date Open High Low Vol Cls adjCls
08-12-24 77.25 77.95 75.18 736,900 76.38 74.73
08-12-23 79.39 81.91 77.89 1,541,000 77.89 76.21
08-12-22 81.42 81.42 76.31 2,019,800 79.00 77.30
08-12-19 82.45 84.00 78.45 2,039,900 80.20 78.47
08-12-18 82.00 85.00 81.18 2,212,100 81.56 79.80
08-12-17 78.15 82.80 77.75 1,785,900 81.88 80.12
08-12-16 72.01 80.71 71.75 2,346,300 80.17 78.44
08-12-15 77.07 77.56 69.86 1,627,300 71.16 69.63
08-12-12 69.82 77.50 69.00 1,471,400 76.79 75.14
Date Open High Low Vol Cls adjCls
08-12-11 76.00 81.15 73.41 1,510,700 73.67 72.08
08-12-10 78.72 78.95 73.25 1,643,600 77.47 75.80
08-12-09 78.73 83.09 75.05 2,292,000 76.99 75.33
08-12-08 75.28 82.01 75.28 2,417,400 81.35 79.60
08-12-05 65.77 71.87 64.28 1,794,600 71.62 70.08
08-12-04 63.91 71.97 63.48 2,466,900 66.49 65.06
08-12-03 58.67 66.81 58.04 1,783,400 66.81 65.37
08-12-02 61.80 63.96 56.01 2,760,600 62.82 61.47
08-12-01 70.98 70.98 59.27 2,465,400 60.67 59.36
Date Open High Low Vol Cls adjCls
08-11-28 73.34 75.38 71.21 632,800 73.60 72.01
08-11-26 65.26 75.00 65.26 1,492,400 74.42 72.82
08-11-25 68.06 70.42 65.20 2,123,600 68.70 67.22
08-11-24 62.07 66.50 58.12 2,934,700 66.17 64.74
08-11-21 52.36 58.75 49.76 3,015,500 58.50 57.24
08-11-20 56.81 57.97 49.69 4,521,000 50.69 49.60
08-11-19 63.54 64.45 58.19 1,998,100 58.29 57.03
08-11-18 65.72 66.80 61.29 1,770,300 64.73 63.34
08-11-17 70.14 70.87 65.10 1,592,500 65.15 63.75
Date Open High Low Vol Cls adjCls
08-11-14 73.25 76.51 70.20 2,132,100 70.86 69.33
08-11-13 68.70 75.45 65.51 2,674,500 74.73 73.12
08-11-12 72.35 73.34 67.36 1,557,100 67.51 66.06
08-11-11 72.25 75.88 69.10 1,830,700 73.38 71.80
08-11-10 81.39 82.65 72.08 1,650,400 73.02 71.45
08-11-07 76.87 80.22 74.50 1,776,500 80.21 78.48
08-11-06 80.93 82.46 75.43 2,465,100 75.59 73.96
08-11-05 90.24 90.86 81.90 2,097,000 81.90 80.14
08-11-04 88.50 92.98 85.09 2,868,200 92.54 90.55
Date Open High Low Vol Cls adjCls
08-11-03 84.56 86.37 81.20 1,283,900 84.14 82.33
08-10-31 83.00 88.80 82.01 3,448,700 85.56 83.72
08-10-30 69.52 87.00 69.50 6,536,200 87.00 85.13
08-10-29 63.36 68.49 61.01 1,882,900 61.79 60.46
08-10-28 58.00 64.30 53.28 2,079,000 64.30 62.91
08-10-27 57.51 61.55 54.28 1,864,900 54.28 53.11
08-10-24 55.00 62.39 53.02 2,540,700 59.55 58.27
08-10-23 69.26 71.24 61.75 2,141,300 64.45 63.06
08-10-22 75.01 75.36 66.61 1,629,700 68.63 67.15
Date Open High Low Vol Cls adjCls
08-10-21 79.27 83.86 76.95 1,984,400 77.27 75.61
08-10-20 87.41 87.50 78.59 2,111,500 80.69 78.95
08-10-17 76.34 86.49 75.93 2,889,100 84.10 82.29
08-10-16 75.00 78.18 70.20 1,833,500 77.84 76.16
08-10-15 82.14 87.50 71.12 1,771,900 71.16 69.63
08-10-14 88.99 88.99 81.49 2,761,900 84.40 82.58
08-10-13 80.25 86.12 75.52 1,865,000 86.12 84.26
08-10-10 64.06 79.34 61.60 3,719,700 74.00 72.41
08-10-09 87.53 87.53 67.00 2,958,100 68.75 67.27
Date Open High Low Vol Cls adjCls
08-10-08 80.00 88.02 74.48 1,958,700 82.67 80.89
08-10-07 83.50 89.50 80.10 2,520,200 84.54 82.72
08-10-06 75.90 84.78 72.02 1,831,600 81.59 79.83
08-10-03 81.59 85.67 75.00 1,743,300 78.21 76.52
08-10-02 82.42 84.80 79.78 1,083,300 79.78 78.06
08-10-01 79.97 85.00 77.49 1,545,900 84.93 83.10
08-09-30 67.77 81.50 66.75 1,751,200 80.68 78.94
08-09-29 77.99 77.99 61.00 1,472,600 64.88 63.48
08-09-26 73.76 78.96 72.25 822,300 78.85 77.15
Date Open High Low Vol Cls adjCls
08-09-25 75.69 80.47 75.64 778,700 79.90 78.18
08-09-24 79.00 79.02 75.00 737,700 75.10 73.48
08-09-23 77.66 80.50 73.82 1,171,600 77.50 75.83
08-09-22 87.75 88.00 75.77 1,311,100 75.77 74.14
08-09-19 85.91 86.61 77.09 3,458,400 86.61 84.74
08-09-18 68.00 75.88 61.37 4,313,800 75.26 73.64
08-09-17 73.69 73.69 66.62 3,922,600 66.67 65.23
08-09-16 73.15 76.00 68.08 4,717,900 75.97 74.33
08-09-15 84.93 87.77 77.39 3,221,600 77.65 75.98
Date Open High Low Vol Cls adjCls
08-09-12 90.00 90.90 84.58 2,935,500 90.90 88.94
08-09-11 88.01 92.72 85.70 2,454,300 92.42 90.43
08-09-10 89.22 92.25 87.11 2,527,400 90.63 88.68
08-09-09 98.89 99.34 88.36 3,553,700 88.36 86.46
08-09-08 100.47 102.48 94.50 2,973,800 99.57 97.42
08-09-05 90.29 97.83 89.92 2,702,000 97.77 95.66
08-09-04 92.00 94.95 90.29 2,923,200 90.50 88.55
08-09-03 92.34 93.65 89.23 3,267,900 92.79 90.79
08-09-02 89.27 93.65 89.27 3,893,900 91.97 89.99
Date Open High Low Vol Cls adjCls
08-08-29 88.94 89.83 88.01 894,600 88.03 86.13
08-08-28 88.92 90.59 88.04 1,302,300 90.59 88.64
08-08-27 84.85 88.14 84.00 1,169,500 88.00 86.10
08-08-26 84.99 85.39 83.22 908,100 84.74 82.91
08-08-25 87.92 88.76 84.76 1,275,300 84.95 83.12
08-08-22 85.35 88.37 85.00 1,812,400 88.10 86.20
08-08-21 84.61 85.82 83.00 1,467,500 84.15 82.34
08-08-20 82.69 85.75 82.51 1,945,000 85.57 83.73
08-08-19 82.83 83.95 81.38 2,016,700 83.00 81.21
Date Open High Low Vol Cls adjCls
08-08-18 86.90 86.99 82.26 2,495,700 82.54 80.76
08-08-15 87.84 88.95 85.58 2,332,500 86.95 85.08
08-08-14 81.87 88.27 81.87 1,833,500 87.21 85.33
08-08-13 82.31 84.45 80.76 2,356,000 82.74 80.96
08-08-12 84.50 86.70 82.45 1,674,400 83.19 81.40
08-08-11 87.25 87.55 84.56 1,427,700 86.78 84.91
08-08-08 83.65 87.91 82.46 1,947,800 87.70 85.81
08-08-07 83.50 87.82 83.50 2,660,900 84.50 82.68
08-08-06 89.11 89.30 84.00 2,512,000 84.60 82.78
Date Open High Low Vol Cls adjCls
08-08-05 87.11 89.43 85.15 2,922,500 89.12 87.20
08-08-04 98.49 98.49 83.80 3,545,500 85.44 83.60
08-08-01 101.07 101.07 91.60 2,364,700 96.20 94.13
08-07-31 101.93 103.52 99.00 1,579,200 99.80 97.65
08-07-30 104.50 104.99 100.23 2,051,900 104.19 101.95
08-07-29 99.68 104.30 97.75 1,480,300 104.30 102.05
08-07-28 103.48 104.87 98.31 2,926,100 99.00 96.87
08-07-25 91.92 104.00 90.89 3,808,300 102.90 100.68
08-07-24 94.60 97.39 90.74 2,390,300 91.02 89.06
Date Open High Low Vol Cls adjCls
08-07-23 96.40 97.20 92.01 3,029,100 95.00 92.95
08-07-22 89.00 97.55 87.16 2,458,300 97.21 95.12
08-07-21 88.99 91.70 87.58 1,433,500 89.50 87.57
08-07-18 89.29 90.41 86.73 1,738,000 89.45 87.52
08-07-17 95.70 95.70 87.50 2,775,900 90.41 88.46
08-07-16 86.41 93.74 85.20 2,775,500 93.74 91.72
08-07-15 84.97 90.15 82.23 3,408,300 86.40 84.54
08-07-14 90.15 91.19 85.11 2,695,000 85.11 83.28
08-07-11 82.50 90.61 80.20 4,063,200 88.40 86.50
Date Open High Low Vol Cls adjCls
08-07-10 95.50 95.50 80.91 8,486,100 85.30 83.46
08-07-09 106.25 106.60 95.12 2,926,100 95.39 93.33
08-07-08 103.80 106.67 100.45 2,553,900 106.25 103.96
08-07-07 105.52 109.29 101.57 1,650,700 103.71 101.48
08-07-03 108.44 109.58 103.20 1,230,700 106.00 103.72
08-07-02 116.00 116.39 108.00 1,906,300 108.10 105.77
08-07-01 113.05 116.38 111.21 1,998,000 115.25 112.77
08-06-30 119.01 119.61 113.99 1,791,400 114.00 111.54
08-06-27 121.21 124.00 116.72 1,851,500 118.80 116.24
Date Open High Low Vol Cls adjCls
08-06-26 126.52 126.95 122.01 1,327,400 122.01 119.38
08-06-25 128.36 130.98 127.51 1,770,000 129.22 126.44
08-06-24 127.55 129.18 121.68 1,538,900 128.38 125.61
08-06-23 130.07 131.64 127.02 1,134,900 128.62 125.85
08-06-20 132.25 133.99 129.12 1,798,400 129.68 126.89
08-06-19 125.73 132.70 125.08 2,432,600 132.65 129.79
08-06-18 122.95 126.09 121.60 1,382,400 124.33 121.65
08-06-17 124.21 126.66 121.55 1,748,600 123.11 120.46
08-06-16 121.93 124.90 120.83 1,456,600 122.80 120.15
Date Open High Low Vol Cls adjCls
08-06-13 117.52 123.16 116.53 1,794,800 123.00 120.35
08-06-12 118.26 121.60 114.29 2,885,500 116.17 113.67
08-06-11 126.04 126.04 116.28 3,798,300 117.12 114.60
08-06-10 124.29 128.99 124.29 1,361,500 125.32 122.62
08-06-09 129.50 129.77 122.93 1,864,100 127.05 124.31
08-06-06 134.36 135.26 128.11 1,658,100 128.11 125.35
08-06-05 130.41 136.63 129.40 1,931,700 136.63 133.69
08-06-04 130.46 133.28 128.53 1,775,400 129.07 126.29
08-06-03 134.08 135.50 128.72 2,239,700 132.13 129.28
Date Open High Low Vol Cls adjCls
08-06-02 135.22 137.66 133.04 1,910,800 134.15 131.26
08-05-30 141.10 142.50 136.98 1,298,000 138.20 135.22
08-05-29 138.34 142.46 137.35 1,249,800 141.40 138.35
08-05-28 140.58 143.45 137.00 1,313,300 139.20 136.20
08-05-27 142.34 142.56 135.58 1,466,300 140.10 137.08
08-05-23 143.67 143.75 138.95 1,179,300 142.71 139.64
08-05-22 142.54 144.80 141.78 999,300 143.21 140.12
08-05-21 151.01 152.33 143.01 1,470,000 143.31 140.22
08-05-20 152.19 153.28 149.28 1,234,600 150.60 147.36
Date Open High Low Vol Cls adjCls
08-05-19 155.00 160.18 152.00 1,215,200 152.78 149.49
08-05-16 159.58 160.39 153.26 1,626,200 154.51 151.18
08-05-15 160.81 163.35 158.00 1,137,800 159.00 155.57
08-05-14 161.25 162.23 160.07 794,900 161.29 157.81
08-05-13 159.97 161.88 157.57 913,200 160.70 157.24
08-05-12 156.98 158.96 155.27 942,500 158.57 155.15
08-05-09 159.37 159.90 155.59 1,035,300 156.56 153.19
08-05-08 160.92 163.39 157.67 1,092,600 159.72 156.28
08-05-07 165.15 167.28 159.35 1,181,700 159.74 156.30
Date Open High Low Vol Cls adjCls
08-05-06 162.29 165.34 160.19 1,284,700 165.15 161.59
08-05-05 161.08 164.00 159.01 1,152,000 162.56 159.06
08-05-02 164.26 166.13 157.25 2,490,000 161.12 157.65
08-05-01 155.50 160.00 153.28 1,718,700 160.00 156.55
08-04-30 152.02 156.99 151.00 1,241,500 155.15 151.81
08-04-29 155.04 155.35 151.00 1,203,400 151.75 148.48
08-04-28 160.92 160.92 153.70 1,584,700 154.53 151.20
08-04-25 158.88 161.75 156.13 1,519,800 160.54 157.08
08-04-24 151.99 159.19 151.47 1,393,700 158.02 154.62
Date Open High Low Vol Cls adjCls
08-04-23 151.01 153.99 149.48 1,077,200 151.47 148.21
08-04-22 156.60 159.06 148.49 2,602,800 150.29 147.05
08-04-21 157.18 160.92 156.05 1,348,100 159.55 156.11
08-04-18 158.49 160.75 156.24 1,668,500 156.67 153.29
08-04-17 151.38 158.50 151.18 2,915,700 157.20 153.81
08-04-16 149.90 152.17 148.52 1,228,300 152.17 148.89
08-04-15 149.18 150.21 146.10 939,200 148.22 145.03
08-04-14 147.88 149.37 146.20 647,400 147.25 144.08
08-04-11 147.69 151.98 146.56 1,470,600 147.88 144.69
Date Open High Low Vol Cls adjCls
08-04-10 145.86 150.50 144.66 1,376,800 150.16 146.92
08-04-09 148.15 149.64 144.63 1,318,000 146.38 143.23
08-04-08 148.98 152.34 146.67 1,391,500 148.05 144.86
08-04-07 149.20 152.41 148.31 1,185,600 149.90 146.67
08-04-04 149.77 150.74 147.00 1,369,400 147.45 144.27
08-04-03 147.21 150.99 143.62 1,469,700 149.25 146.03
08-04-02 140.00 150.80 138.50 3,595,100 147.81 144.63
08-04-01 132.61 139.11 132.00 1,598,500 139.11 136.11
08-03-31 128.45 131.55 125.02 1,750,900 130.50 127.69
Date Open High Low Vol Cls adjCls
08-03-28 131.18 133.87 129.00 1,098,400 129.75 126.95
08-03-27 135.98 137.62 131.03 1,385,500 131.18 128.35
08-03-26 131.01 136.36 128.45 1,720,600 133.84 130.96
08-03-25 128.88 133.32 125.94 1,323,900 131.97 129.13
08-03-24 124.25 130.93 124.08 1,544,400 127.37 124.63
08-03-20 122.93 125.20 118.56 2,672,200 124.85 122.16
08-03-19 132.99 132.99 122.10 2,191,300 122.52 119.88
08-03-18 126.92 132.75 126.84 2,477,100 132.75 129.89
08-03-17 125.19 128.70 110.25 5,190,500 122.41 119.77
Date Open High Low Vol Cls adjCls
08-03-14 139.58 140.00 128.84 2,671,500 131.33 128.50
08-03-13 131.13 139.88 126.50 3,473,500 138.28 135.30
08-03-12 135.72 137.49 133.44 1,832,700 133.59 130.71
08-03-11 126.15 137.74 124.37 3,059,000 137.29 134.33
08-03-10 133.86 133.86 122.18 3,566,100 122.93 120.28
08-03-07 130.52 136.33 128.05 3,380,500 131.89 129.05
08-03-06 132.77 137.15 131.04 3,201,500 132.44 129.59
08-03-05 136.99 144.26 136.01 4,800,000 136.86 133.91
08-03-04 133.60 136.70 131.57 2,210,300 135.37 132.45
Date Open High Low Vol Cls adjCls
08-03-03 130.31 137.05 130.30 2,086,100 132.93 130.07
08-02-29 132.35 134.80 129.87 1,396,600 130.30 127.49
08-02-28 133.42 135.00 130.54 1,361,300 133.95 131.06
08-02-27 134.91 137.32 133.10 1,301,300 134.66 131.76
08-02-26 138.44 139.96 134.76 1,770,500 135.51 132.59
08-02-25 134.50 139.56 133.20 1,942,200 139.56 136.55
08-02-22 133.85 134.50 128.51 1,302,600 134.50 131.60
08-02-21 134.37 135.87 131.21 1,658,200 133.56 130.68
08-02-20 126.44 134.67 124.05 2,106,400 134.31 131.42
Date Open High Low Vol Cls adjCls
08-02-19 134.04 135.43 127.28 1,440,400 127.58 124.83
08-02-15 132.62 133.01 129.02 1,304,300 132.36 129.51
08-02-14 137.98 138.14 133.02 1,382,200 133.39 130.52
08-02-13 135.78 138.21 133.78 1,915,000 137.68 134.71
08-02-12 131.56 138.49 130.77 3,294,800 133.56 130.68
08-02-11 129.92 132.62 126.23 2,074,600 130.15 127.35
08-02-08 132.39 133.00 125.30 3,894,800 127.80 125.05
08-02-07 122.58 132.65 121.90 7,111,000 130.39 127.58
08-02-06 125.74 125.74 114.62 6,960,100 115.90 113.40
Date Open High Low Vol Cls adjCls
08-02-05 134.01 137.34 124.53 3,689,300 124.65 121.96
08-02-04 137.40 140.01 135.50 1,798,700 136.25 133.31
08-02-01 139.00 142.12 134.27 2,588,400 135.45 132.53
08-01-31 134.52 141.25 129.18 3,760,500 139.19 136.19
08-01-30 140.15 145.00 137.03 2,127,400 138.36 135.38
08-01-29 141.64 142.50 137.23 2,045,000 141.89 138.83
08-01-28 152.48 152.65 135.30 4,667,500 140.25 137.23
08-01-25 154.70 154.70 144.65 2,223,200 145.34 142.21
08-01-24 144.27 151.86 142.00 2,693,400 150.58 147.34
Date Open High Low Vol Cls adjCls
08-01-23 133.85 143.60 130.40 3,038,900 143.40 140.31
08-01-22 128.90 141.97 126.87 2,695,100 137.87 134.90
08-01-18 134.82 139.80 133.10 4,792,100 138.60 135.61
08-01-17 148.69 149.99 130.71 3,774,800 130.95 128.13
08-01-16 161.63 162.78 144.00 4,112,500 148.47 145.27
08-01-15 170.16 172.34 162.51 1,479,300 163.32 159.80
08-01-14 172.51 175.00 169.92 1,173,400 172.47 168.75
08-01-11 172.00 175.64 168.58 1,361,800 173.12 169.39
08-01-10 161.00 176.00 160.84 2,066,600 173.48 169.74
Date Open High Low Vol Cls adjCls
08-01-09 163.87 168.72 156.59 2,131,100 162.83 159.32
08-01-08 165.54 174.73 164.78 2,295,800 165.10 161.54
08-01-07 172.00 173.91 159.66 2,487,300 164.15 160.61
08-01-04 176.01 178.18 169.19 1,443,700 170.79 167.11
08-01-03 186.85 186.88 178.66 1,719,200 179.90 176.02
08-01-02 193.87 193.87 184.79 1,312,900 185.50 181.50
07-12-31 189.19 193.78 188.37 599,400 192.50 188.35
07-12-28 190.80 192.50 188.18 674,800 189.43 185.35
07-12-27 193.25 193.85 189.51 650,000 189.63 185.54
Date Open High Low Vol Cls adjCls
07-12-26 191.50 194.92 189.50 698,500 194.50 190.31
07-12-24 186.88 193.02 185.02 589,900 192.65 188.50
07-12-21 191.20 191.20 184.55 1,746,800 186.45 182.43
07-12-20 187.87 188.91 183.26 1,072,900 188.33 184.27
07-12-19 179.36 186.78 176.96 1,677,400 185.87 181.87
07-12-18 181.99 184.29 175.31 1,292,700 177.88 174.05
07-12-17 186.65 188.33 180.00 1,266,100 180.32 176.43
07-12-14 178.85 191.13 178.85 2,114,000 185.73 181.73
07-12-13 173.46 181.40 173.32 1,618,100 180.82 176.92
Date Open High Low Vol Cls adjCls
07-12-12 175.63 177.96 171.45 1,353,700 175.18 171.41
07-12-11 178.00 181.00 170.53 1,204,600 171.17 167.48
07-12-10 177.45 179.19 175.35 704,800 176.32 172.52
07-12-07 173.82 177.49 173.00 792,700 175.55 171.77
07-12-06 172.19 175.00 168.83 975,600 174.82 171.05
07-12-05 163.74 171.94 163.20 1,650,300 171.50 167.80
07-12-04 162.00 165.92 162.00 1,128,900 162.56 159.06
07-12-03 166.95 166.95 161.94 1,247,100 162.73 159.22
07-11-30 173.15 173.15 164.24 1,336,800 166.96 163.36
Date Open High Low Vol Cls adjCls
07-11-29 167.88 170.97 166.44 1,188,800 169.20 165.55
07-11-28 161.62 169.61 161.00 1,575,800 169.61 165.96
07-11-27 164.04 165.46 156.06 2,192,200 160.47 157.01
07-11-26 168.99 170.65 163.00 1,549,300 163.39 159.87
07-11-23 166.63 168.69 165.00 485,200 168.00 164.38
07-11-21 165.38 169.33 162.45 1,460,300 165.20 161.64
07-11-20 179.00 180.49 165.16 2,755,400 169.60 165.95
07-11-19 174.63 184.53 174.49 2,937,200 180.25 176.37
07-11-16 173.32 175.04 171.25 1,489,800 175.04 171.27
Date Open High Low Vol Cls adjCls
07-11-15 171.84 173.70 168.55 1,481,500 172.50 168.78
07-11-14 168.58 174.50 168.33 1,815,600 171.14 167.45
07-11-13 161.40 167.90 161.40 1,258,300 167.90 164.28
07-11-12 165.87 167.35 161.25 1,633,800 161.35 157.87
07-11-09 167.76 170.77 164.51 1,581,600 165.44 161.88
07-11-08 173.18 175.68 163.86 2,256,100 171.05 167.36
07-11-07 176.00 180.05 173.23 1,538,600 173.41 169.67
07-11-06 173.10 179.40 173.10 1,824,800 178.34 174.50
07-11-05 172.00 176.75 169.80 1,653,100 174.79 171.02
Date Open High Low Vol Cls adjCls
07-11-02 174.34 175.24 168.21 1,373,900 174.63 170.87
07-11-01 176.00 176.90 170.88 1,910,000 172.32 168.61
07-10-31 172.85 178.20 171.30 2,039,800 177.99 174.15
07-10-30 172.40 175.30 170.66 1,576,000 170.92 167.24
07-10-29 170.40 174.68 169.83 1,303,700 173.03 169.30
07-10-26 171.46 171.98 168.00 1,515,900 170.25 166.58
07-10-25 171.89 174.39 167.31 3,136,800 168.66 165.03
07-10-24 167.86 175.97 166.00 3,942,400 175.48 171.70
07-10-23 163.44 169.26 162.52 2,286,000 168.53 164.90
Date Open High Low Vol Cls adjCls
07-10-22 162.80 165.00 158.87 2,260,300 161.33 157.85
07-10-19 163.99 166.88 160.71 3,689,200 163.95 160.42
07-10-18 157.00 163.50 155.89 1,602,700 161.88 158.39
07-10-17 157.00 159.48 155.25 1,426,600 158.00 154.60
07-10-16 156.86 156.86 152.86 1,116,400 155.41 152.06
07-10-15 161.31 162.26 156.13 1,077,100 157.34 153.95
07-10-12 157.15 161.99 154.99 1,245,200 161.29 157.81
07-10-11 164.90 165.00 153.13 1,829,900 156.40 153.03
07-10-10 163.48 165.49 161.44 1,145,300 162.70 159.19
Date Open High Low Vol Cls adjCls
07-10-09 162.89 163.59 159.35 1,742,500 163.59 160.07
07-10-08 158.03 163.27 158.01 1,373,100 161.17 157.70
07-10-05 155.71 158.70 154.78 1,585,300 157.76 154.36
07-10-04 153.26 155.18 151.96 1,192,400 154.20 150.88
07-10-03 154.51 154.62 151.80 1,468,300 153.56 150.25
07-10-02 155.54 159.24 154.20 2,406,400 154.65 151.32
07-10-01 152.34 155.79 151.76 1,504,500 154.00 150.68
07-09-28 151.93 152.49 150.34 1,653,000 151.90 148.63
07-09-27 152.47 154.44 150.75 2,207,600 152.46 149.18
Date Open High Low Vol Cls adjCls
07-09-26 153.00 154.37 150.90 3,745,600 151.90 148.63
07-09-25 145.99 152.15 145.90 19,427,400 151.15 147.89
07-09-24 135.05 141.85 133.75 2,901,900 141.81 138.75
07-09-21 137.00 137.88 134.35 1,740,600 135.46 132.54
07-09-20 130.90 138.63 130.28 2,508,300 135.38 132.46
07-09-19 138.25 139.50 130.50 2,093,200 131.60 128.76
07-09-18 127.70 136.88 125.68 2,504,300 135.65 132.73
07-09-17 127.82 128.88 125.70 1,440,700 126.50 123.77
07-09-14 127.30 128.91 126.60 1,408,900 127.71 124.96
Date Open High Low Vol Cls adjCls
07-09-13 132.27 132.53 128.50 1,716,200 129.07 126.29
07-09-12 131.66 133.58 129.80 1,341,700 131.40 128.57
07-09-11 132.60 134.80 130.90 1,399,300 131.45 128.62
07-09-10 134.07 135.17 129.85 1,870,700 132.15 129.30
07-09-07 135.38 136.00 131.62 1,727,300 132.84 129.98
07-09-06 142.10 142.30 136.20 2,058,700 138.07 135.10
07-09-05 146.00 146.48 140.17 2,084,500 140.89 137.85
07-09-04 144.87 149.99 143.88 1,667,900 147.84 144.65
07-08-31 142.22 146.18 141.00 1,557,600 145.87 142.73
Date Open High Low Vol Cls adjCls
07-08-30 137.62 142.67 137.00 1,181,100 139.75 136.74
07-08-29 136.30 140.43 135.43 1,429,200 139.62 136.61
07-08-28 138.27 139.00 134.00 1,323,900 134.90 131.99
07-08-27 142.25 143.31 139.26 952,800 140.18 137.16
07-08-24 139.00 142.60 137.80 954,700 142.50 139.43
07-08-23 141.40 142.87 137.55 1,769,400 139.55 136.54
07-08-22 139.28 143.99 138.30 2,711,900 138.83 135.84
07-08-21 137.00 137.67 132.06 2,671,500 135.17 132.26
07-08-20 134.00 139.25 133.75 3,341,100 137.67 134.70
Date Open High Low Vol Cls adjCls
07-08-17 134.00 136.00 128.71 3,463,900 133.54 130.66
07-08-16 130.00 130.76 117.25 6,766,700 129.50 126.71
07-08-15 141.75 142.25 132.95 3,264,500 134.00 131.11
07-08-14 146.93 148.69 141.30 2,352,600 143.12 140.04
07-08-13 152.75 153.90 146.50 2,301,700 147.00 143.83
07-08-10 153.21 156.00 148.29 2,952,000 151.05 147.80
07-08-09 156.95 164.44 153.81 2,768,500 154.00 150.68
07-08-08 158.38 162.23 157.83 1,880,700 159.88 156.44
07-08-07 154.09 158.15 152.30 1,899,500 156.85 153.47
Date Open High Low Vol Cls adjCls
07-08-06 153.00 156.23 148.75 2,305,000 153.58 150.27
07-08-03 152.52 158.19 150.00 2,934,000 153.96 150.64
07-08-02 150.49 153.84 146.55 2,094,600 152.18 148.90
07-08-01 150.27 151.55 145.00 2,915,000 150.00 146.77
07-07-31 156.81 158.86 150.21 2,303,900 151.13 147.87
07-07-30 153.95 156.49 152.02 2,421,000 156.40 153.03
07-07-27 146.34 154.87 144.67 3,821,000 151.40 148.14
07-07-26 142.00 147.63 140.90 3,693,600 146.34 143.19
07-07-25 148.45 151.69 140.75 3,956,600 143.75 140.65
Date Open High Low Vol Cls adjCls
07-07-24 153.75 155.08 145.62 2,460,800 147.79 144.61
07-07-23 161.41 161.68 154.60 1,839,800 156.09 152.73
07-07-20 161.15 165.13 159.67 2,967,700 160.24 156.79
07-07-19 164.91 165.50 160.17 2,219,200 161.35 157.87
07-07-18 165.01 165.82 161.35 2,860,500 162.93 159.42
07-07-17 171.23 172.27 166.85 2,310,900 166.85 163.25
07-07-16 168.20 174.15 167.43 3,720,000 169.98 166.32
07-07-13 168.22 169.00 165.60 2,027,200 167.11 163.51
07-07-12 168.68 172.45 165.50 6,370,400 168.99 165.35
Date Open High Low Vol Cls adjCls
07-07-11 157.00 167.40 154.70 6,148,100 167.07 163.47
07-07-10 156.79 157.86 153.50 2,267,300 155.73 152.37
07-07-09 157.75 160.19 155.37 3,201,200 156.78 153.40
07-07-06 154.89 156.79 152.49 2,712,800 156.09 152.73
07-07-05 149.55 152.24 147.31 1,756,000 151.81 148.54
07-07-03 146.12 149.40 145.31 1,402,300 148.88 145.67
07-07-02 149.19 149.20 144.55 1,858,000 145.01 141.89
07-06-29 148.90 150.92 146.02 1,561,500 147.85 144.66
07-06-28 151.65 151.99 148.28 2,137,800 148.79 145.58
Date Open High Low Vol Cls adjCls
07-06-27 144.50 151.05 141.25 3,734,900 151.05 147.80
07-06-26 150.94 152.76 143.91 3,289,700 145.56 142.42
07-06-25 155.75 158.20 148.30 3,073,500 149.24 146.02
07-06-22 159.60 161.23 153.75 2,805,900 155.52 152.17
07-06-21 158.25 159.81 156.01 3,025,700 158.55 155.13
07-06-20 156.50 162.47 155.30 4,536,300 158.10 154.69
07-06-19 155.01 158.45 154.00 2,635,300 156.30 152.93
07-06-18 157.25 158.75 152.35 2,236,900 154.43 151.10
07-06-15 157.74 160.22 155.10 4,021,900 156.98 153.60
Date Open High Low Vol Cls adjCls
07-06-14 148.46 155.75 148.35 4,693,900 154.89 151.55
07-06-13 149.31 150.50 146.09 2,368,100 147.78 144.60
07-06-12 149.21 152.22 147.03 3,430,000 148.98 145.77
07-06-11 147.00 150.67 145.34 2,963,800 149.19 145.98
07-06-08 145.23 147.55 142.10 3,409,200 145.63 142.49
07-06-07 153.75 155.44 146.00 5,144,500 146.71 143.55
07-06-06 147.01 154.98 146.27 5,206,800 152.99 149.69
07-06-05 149.67 151.40 146.60 3,202,100 148.76 145.55
07-06-04 142.16 149.67 141.82 3,522,800 149.67 146.45
Date Open High Low Vol Cls adjCls
07-06-01 146.22 147.95 142.97 2,056,000 142.97 139.89
07-05-31 148.85 150.00 143.55 3,319,000 144.94 141.82
07-05-30 147.00 150.41 143.69 2,969,700 148.71 145.51
07-05-29 144.99 148.61 144.91 1,993,500 147.75 144.57
07-05-25 144.10 145.64 143.09 2,230,200 144.99 141.87
07-05-24 148.00 149.36 141.13 4,455,500 142.16 139.10
07-05-23 153.35 153.36 147.46 3,982,500 148.47 145.27
07-05-22 147.49 152.30 147.08 5,707,200 151.40 148.14
07-05-21 139.20 147.49 139.20 6,554,500 146.08 142.93
Date Open High Low Vol Cls adjCls
07-05-18 140.33 141.47 138.85 1,746,700 139.18 136.18
07-05-17 137.61 140.34 137.49 2,199,600 139.80 136.79
07-05-16 138.00 139.73 136.55 2,536,600 137.81 134.84
07-05-15 138.51 140.93 136.12 2,905,500 137.32 134.36
07-05-14 140.02 142.50 138.55 2,751,900 138.80 135.81
07-05-11 137.76 140.88 135.70 4,171,100 140.55 137.52
07-05-10 137.55 141.87 134.50 5,544,900 134.85 131.94
07-05-09 134.00 139.23 133.50 3,097,900 137.55 134.59
07-05-08 136.16 136.44 133.51 2,332,800 134.70 131.80
Date Open High Low Vol Cls adjCls
07-05-07 138.48 138.88 135.07 2,551,000 137.14 134.19
07-05-04 135.97 139.11 135.97 5,010,900 138.40 135.42
07-05-03 129.90 134.94 129.72 5,704,700 134.75 131.85
07-05-02 126.00 131.00 125.50 5,240,600 127.26 124.52
07-05-01 128.29 128.30 122.03 3,739,900 123.02 120.37
07-04-30 131.50 132.25 126.65 3,674,100 127.00 124.26
07-04-27 129.30 129.55 126.25 1,376,800 126.76 124.03
07-04-26 131.00 131.15 128.85 1,580,400 129.17 126.39
07-04-25 131.35 131.85 129.32 2,135,400 130.51 127.70
Date Open High Low Vol Cls adjCls
07-04-24 133.29 135.04 130.00 2,190,400 130.16 127.36
07-04-23 133.58 134.89 131.65 2,728,000 132.35 129.50
07-04-20 131.40 135.10 131.05 4,528,100 133.83 130.95
07-04-19 129.75 131.20 128.32 1,766,100 129.70 126.91
07-04-18 131.63 132.67 129.75 1,899,100 130.90 128.08
07-04-17 130.59 133.13 130.02 3,264,700 131.18 128.35
07-04-16 130.42 132.20 129.40 2,744,300 130.01 127.21
07-04-13 127.09 130.49 127.00 3,136,100 129.79 126.99
07-04-12 126.00 128.10 124.77 1,818,700 126.66 123.93
Date Open High Low Vol Cls adjCls
07-04-11 128.31 128.67 125.71 2,294,300 126.95 124.21
07-04-10 129.30 130.85 127.14 2,497,000 127.95 125.19
07-04-09 129.99 131.89 127.90 3,007,500 128.50 125.73
07-04-05 125.91 130.10 125.79 3,706,700 128.88 126.10
07-04-04 123.39 126.77 122.75 3,843,800 125.89 123.18
07-04-03 127.35 127.35 123.54 5,607,300 123.65 120.99
07-04-02 123.54 127.90 120.56 5,297,900 127.87 125.11
07-03-30 123.88 124.50 121.55 3,181,200 122.21 119.58
07-03-29 123.44 125.20 121.40 4,708,700 122.97 120.32
Date Open High Low Vol Cls adjCls
07-03-28 122.01 125.11 121.06 5,515,200 121.96 119.33
07-03-27 121.24 124.62 120.40 5,897,200 122.94 120.29
07-03-26 123.50 124.90 119.42 5,380,700 120.85 118.25
07-03-23 127.30 127.65 123.25 4,425,100 123.56 120.90
07-03-22 130.87 130.87 126.81 4,409,600 127.26 124.52
07-03-21 130.75 132.75 128.62 4,577,000 129.75 126.95
07-03-20 127.99 132.00 127.56 4,670,700 129.89 127.09
07-03-19 127.85 130.50 127.28 4,902,200 127.99 125.23
07-03-16 129.14 131.00 125.15 5,059,400 126.38 123.66
Date Open High Low Vol Cls adjCls
07-03-15 132.59 133.50 126.32 11,656,000 128.10 125.34
07-03-14 129.50 132.90 125.02 7,821,100 131.93 129.09
07-03-13 134.45 134.75 128.30 5,654,500 129.01 126.23
07-03-12 130.10 135.35 129.55 5,193,800 134.45 131.55
07-03-09 133.80 134.49 127.35 7,692,900 131.00 128.18
07-03-08 131.10 136.48 128.50 13,608,600 131.36 128.53
07-03-07 140.65 141.47 128.80 12,732,500 129.10 126.32
07-03-06 142.50 143.99 138.51 8,107,100 142.43 139.36
07-03-05 135.88 142.25 134.25 8,337,400 137.11 134.16
Date Open High Low Vol Cls adjCls
07-03-02 148.00 149.50 137.69 10,612,900 138.58 135.59
07-03-01 145.50 153.36 142.65 7,074,700 150.58 147.34
07-02-28 145.31 151.00 140.70 8,466,100 150.77 147.52
07-02-27 152.30 153.58 143.11 6,719,700 144.58 141.46
07-02-26 163.15 164.98 156.06 4,251,300 157.21 153.82
07-02-23 160.15 164.00 159.20 4,232,300 161.94 158.45
07-02-22 164.74 165.10 159.54 4,385,100 160.58 157.12
07-02-21 163.60 167.00 161.99 5,594,700 163.86 160.33
07-02-20 159.50 164.88 157.57 4,933,100 162.59 159.09
Date Open High Low Vol Cls adjCls
07-02-16 154.90 158.32 152.60 3,752,500 158.32 154.91
07-02-15 152.49 156.33 151.50 3,338,600 155.08 151.74
07-02-14 151.00 154.50 148.25 3,609,300 151.64 148.37
07-02-13 144.77 151.25 144.55 4,194,900 150.86 147.61
07-02-12 148.80 149.20 142.62 3,582,800 143.57 140.48
07-02-09 150.50 154.80 145.15 4,973,500 149.36 146.14
07-02-08 148.76 158.05 146.70 7,363,500 152.05 148.77
07-02-07 140.50 148.10 138.00 5,310,900 148.05 144.86
07-02-06 144.00 144.00 137.92 3,547,000 142.86 139.78
Date Open High Low Vol Cls adjCls
07-02-05 142.70 144.00 140.16 2,584,100 143.60 140.51
07-02-02 138.00 142.78 138.00 4,827,500 142.47 139.40
07-02-01 131.95 136.23 131.95 2,742,400 135.55 132.63
07-01-31 131.02 134.00 129.12 1,931,200 130.55 127.74
07-01-30 127.60 132.39 127.10 2,909,500 131.44 128.61
07-01-29 135.50 135.68 129.00 2,956,100 129.88 127.08
07-01-26 132.63 135.33 128.90 3,522,400 135.17 132.26
07-01-25 138.10 140.50 130.81 4,007,800 131.74 128.90
07-01-24 130.85 137.00 130.25 3,085,700 136.40 133.46
Date Open High Low Vol Cls adjCls
07-01-23 124.08 130.30 123.16 2,764,800 129.50 126.71
07-01-22 126.91 128.69 123.56 2,518,300 124.10 121.43
07-01-19 127.32 129.00 124.05 3,612,200 126.91 124.18
07-01-18 132.76 132.77 127.30 3,783,100 129.19 126.41
07-01-17 127.57 133.95 127.50 3,985,400 133.22 130.35
07-01-16 134.55 137.75 127.94 4,070,700 129.19 126.41
07-01-12 134.32 135.50 131.24 3,202,800 134.73 131.83
07-01-11 135.25 137.75 132.76 3,399,800 136.54 133.60
07-01-10 124.33 136.10 123.01 5,255,000 135.25 132.34
Date Open High Low Vol Cls adjCls
07-01-09 125.69 126.22 122.50 2,774,900 124.65 121.96
07-01-08 125.35 127.75 122.45 3,206,500 125.69 122.98
07-01-05 121.90 126.65 121.00 4,396,400 124.56 121.88
07-01-04 115.72 121.40 114.14 3,780,100 121.01 118.40
07-01-03 108.38 118.06 108.15 5,628,900 115.72 113.23
06-12-29 108.10 109.55 106.89 2,264,200 107.90 105.58
06-12-28 106.00 109.97 105.75 1,645,200 109.00 106.65
06-12-27 105.60 107.36 104.72 1,044,600 106.95 104.65
06-12-26 103.92 107.71 103.15 1,905,600 105.46 103.19
Date Open High Low Vol Cls adjCls
06-12-22 106.01 107.44 103.80 1,564,400 104.23 101.98
06-12-21 110.00 110.00 105.51 2,572,100 106.61 104.31
06-12-20 109.49 110.71 107.20 2,056,800 110.00 107.63
06-12-19 105.05 110.24 103.71 2,288,800 108.80 106.46
06-12-18 106.50 110.15 106.32 2,803,300 107.59 105.27
06-12-15 104.99 107.36 103.70 2,998,400 106.34 104.05
06-12-14 107.47 108.50 103.10 3,475,200 103.81 101.57
06-12-13 111.50 112.99 105.11 2,971,600 107.20 104.89
06-12-12 113.50 113.80 108.83 4,417,500 109.99 107.62
Date Open High Low Vol Cls adjCls
06-12-11 111.50 113.85 109.61 3,754,800 113.21 110.77
06-12-08 104.50 108.74 103.02 2,769,700 108.10 105.77
06-12-07 105.00 108.40 104.16 2,896,800 104.84 102.58
06-12-06 105.95 106.16 102.42 3,111,500 105.00 102.74
06-12-05 100.98 107.10 100.00 5,741,200 106.30 104.01
06-12-04 94.50 99.25 93.48 2,905,800 99.00 96.87
06-12-01 98.19 99.24 93.40 2,631,700 95.08 93.03
06-11-30 97.50 99.65 97.00 2,843,100 98.25 96.13
06-11-29 102.31 103.20 96.15 4,298,000 97.10 95.01
Date Open High Low Vol Cls adjCls
06-11-28 100.62 103.30 99.64 3,321,700 100.81 98.64
06-11-27 104.32 105.10 97.85 4,407,800 100.62 98.45
06-11-24 100.87 105.01 99.50 1,657,400 104.10 101.86
06-11-22 101.70 103.73 99.81 1,963,600 101.12 98.94
06-11-21 97.60 101.59 95.60 3,420,500 101.12 98.94
06-11-20 101.31 104.10 96.98 5,608,400 97.68 95.58
06-11-17 93.91 105.40 93.90 12,522,600 101.20 99.02
06-11-16 95.85 98.94 93.35 3,600,100 94.60 92.56
06-11-15 96.40 97.30 93.28 4,033,200 95.65 93.59
Date Open High Low Vol Cls adjCls
06-11-14 89.75 97.56 89.75 5,767,600 96.55 94.47
06-11-13 84.58 88.75 84.55 1,913,500 88.50 86.59
06-11-10 83.51 86.89 83.00 2,046,400 85.11 83.28
06-11-09 88.47 89.58 83.45 3,057,300 83.50 81.70
06-11-08 86.70 89.17 85.68 1,647,200 87.92 86.03
06-11-07 86.09 89.22 85.70 2,660,700 87.12 85.24
06-11-06 81.75 85.49 81.57 1,432,700 84.90 83.07
06-11-03 83.29 84.10 81.41 1,267,000 81.75 79.99
06-11-02 86.66 87.31 82.50 2,689,800 83.30 81.51
Date Open High Low Vol Cls adjCls
06-11-01 84.90 87.44 84.35 2,270,200 84.90 83.07
06-10-31 85.00 85.40 82.52 1,999,600 84.42 82.60
06-10-30 83.85 84.34 81.29 1,548,400 82.14 80.37
06-10-27 85.42 86.16 84.10 1,308,700 84.46 82.64
06-10-26 83.35 86.63 83.24 1,342,500 85.67 83.82
06-10-25 84.07 85.13 83.00 1,462,600 83.54 81.74
06-10-24 82.49 84.36 82.10 1,983,100 83.82 82.01
06-10-23 81.79 83.80 80.95 2,264,300 82.41 80.63
06-10-20 81.56 82.39 80.80 1,409,400 81.78 80.02
Date Open High Low Vol Cls adjCls
06-10-19 81.38 81.64 80.07 1,871,600 81.55 79.79
06-10-18 82.20 82.42 80.00 3,212,100 81.88 80.12
06-10-17 81.40 83.12 79.75 7,072,100 81.67 79.91
06-10-16 82.26 83.00 76.76 5,566,100 77.30 75.63
06-10-13 84.30 84.49 82.05 2,532,400 82.97 81.18
06-10-12 87.80 88.15 83.67 2,632,400 83.90 82.09
06-10-11 87.00 88.87 86.03 2,007,200 87.80 85.91
06-10-10 84.00 87.44 83.18 2,219,900 87.33 85.45
06-10-09 83.50 86.86 83.50 1,202,700 84.92 83.09
Date Open High Low Vol Cls adjCls
06-10-06 83.15 85.62 81.86 2,043,900 85.40 83.56
06-10-05 81.80 84.30 80.57 2,261,400 84.06 82.25
06-10-04 77.30 81.57 77.06 3,605,400 81.25 79.50
06-10-03 75.55 78.55 75.47 3,117,600 77.21 75.55
06-10-02 72.15 75.97 72.15 1,356,600 74.45 72.85
06-09-29 72.20 76.15 72.20 2,274,300 75.07 73.45
06-09-28 71.57 72.26 70.55 974,700 72.16 70.61
06-09-27 70.39 72.35 68.75 1,655,600 71.59 70.05
06-09-26 70.00 72.00 68.12 2,516,000 70.01 68.50
Date Open High Low Vol Cls adjCls
06-09-25 73.69 74.00 69.30 2,456,100 69.47 67.97
06-09-22 75.20 76.13 73.29 1,189,900 73.69 72.10
06-09-21 72.40 76.94 72.40 2,245,800 76.88 75.22
06-09-20 74.05 75.35 72.12 890,700 72.45 70.89
06-09-19 75.97 76.58 73.11 2,015,900 73.97 72.38
06-09-18 75.06 77.92 72.28 4,818,700 76.15 74.51
06-09-15 68.00 74.89 67.25 6,076,400 74.35 72.75
06-09-14 64.72 66.19 64.23 1,004,200 64.63 63.24
06-09-13 63.90 66.99 63.86 1,832,400 64.72 63.33
Date Open High Low Vol Cls adjCls
06-09-12 62.90 63.40 62.31 1,041,400 63.28 61.92
06-09-11 63.50 64.26 63.12 710,100 63.41 62.04
06-09-08 64.21 65.04 64.00 467,100 64.07 62.69
06-09-07 65.00 65.45 63.95 571,100 64.11 62.73
06-09-06 64.69 66.35 64.65 936,100 65.21 63.80
06-09-05 64.00 65.80 63.90 1,008,500 65.22 63.81
06-09-01 63.51 64.24 62.75 489,500 63.65 62.28
06-08-31 63.47 64.83 62.99 846,900 63.26 61.90
06-08-30 61.93 63.95 61.71 893,600 63.59 62.22
Date Open High Low Vol Cls adjCls
06-08-29 61.25 61.99 61.10 320,000 61.95 60.62
06-08-28 62.11 62.11 60.88 541,600 61.38 60.06
06-08-25 60.79 62.34 60.79 540,800 62.11 60.77
06-08-24 62.53 62.68 60.75 547,500 60.79 59.48
06-08-23 63.00 63.68 62.50 507,800 62.53 61.18
06-08-22 64.66 64.80 62.19 621,700 62.42 61.08
06-08-21 64.35 65.10 63.53 800,300 64.65 63.26
06-08-18 63.62 64.45 63.05 502,700 64.36 62.97
06-08-17 62.45 64.53 62.00 982,600 63.84 62.46
Date Open High Low Vol Cls adjCls
06-08-16 60.35 62.89 60.35 808,800 62.52 61.17
06-08-15 60.00 60.99 60.00 798,900 60.85 59.54
06-08-14 60.52 60.87 59.50 516,300 60.04 58.75
06-08-11 62.29 62.29 59.83 747,400 60.27 58.97
06-08-10 59.60 62.05 58.91 1,123,200 61.49 60.17
06-08-09 59.90 60.88 59.77 712,700 59.81 58.52
06-08-08 58.95 60.39 58.95 789,800 59.70 58.41
06-08-07 58.96 59.44 58.62 485,800 58.75 57.48
06-08-04 59.25 59.75 58.64 641,800 59.46 58.18
Date Open High Low Vol Cls adjCls
06-08-03 59.15 59.36 57.75 901,800 58.59 57.33
06-08-02 59.12 59.65 59.11 474,100 59.40 58.12
06-08-01 59.10 59.94 58.19 497,400 59.12 57.85
06-07-31 58.80 59.64 57.93 523,900 59.60 58.32
06-07-28 58.80 59.09 57.90 1,385,300 58.97 57.70
06-07-27 57.40 58.68 56.44 852,600 57.00 55.77
06-07-26 60.14 60.30 57.02 1,648,900 57.20 55.97
06-07-25 61.47 61.50 59.58 977,800 60.15 58.85
06-07-24 58.85 61.60 58.63 1,623,600 60.75 59.44
Date Open High Low Vol Cls adjCls
06-07-21 57.80 58.12 54.78 1,515,300 58.10 56.85
06-07-20 59.00 59.95 57.68 1,132,200 57.93 56.68
06-07-19 56.90 59.05 56.07 1,998,500 58.78 57.51
06-07-18 57.21 58.18 55.55 5,657,000 56.30 55.09
06-07-17 59.61 59.61 56.63 1,901,400 58.11 56.86
06-07-14 59.56 60.31 57.75 2,277,000 59.61 58.33
06-07-13 58.50 61.65 57.71 2,374,100 59.80 58.51
06-07-12 55.45 59.69 55.35 1,992,600 58.50 57.24
06-07-11 52.81 55.55 51.77 1,705,300 55.50 54.30
Date Open High Low Vol Cls adjCls
06-07-10 54.87 55.24 52.73 1,233,200 52.81 51.67
06-07-07 56.57 57.43 54.68 809,400 54.87 53.69
06-07-06 57.99 59.49 56.63 672,300 57.57 56.33
06-07-05 58.00 58.33 55.90 1,248,300 57.99 56.74
06-07-03 57.69 59.65 56.69 622,200 59.34 58.06
06-06-30 55.90 57.94 53.70 1,716,500 57.94 56.69
06-06-29 52.30 55.48 52.30 797,000 55.35 54.16
06-06-28 53.00 53.35 50.12 710,400 52.05 50.93
06-06-27 54.79 54.79 53.13 604,300 53.55 52.40
Date Open High Low Vol Cls adjCls
06-06-26 54.69 55.23 53.58 390,400 54.75 53.57
06-06-23 52.50 55.24 52.25 763,700 54.44 53.27
06-06-22 54.00 54.12 52.02 672,600 53.01 51.87
06-06-21 49.80 54.61 49.32 1,042,500 53.71 52.55
06-06-20 50.16 50.70 48.64 499,900 49.61 48.54
06-06-19 51.55 51.55 49.14 944,500 50.16 49.08
06-06-16 48.24 50.85 46.80 1,532,400 50.59 49.50
06-06-15 47.50 49.99 47.30 1,010,700 49.01 47.95
06-06-14 46.20 47.45 45.27 946,100 47.00 45.99
Date Open High Low Vol Cls adjCls
06-06-13 49.00 50.20 45.98 1,003,800 46.00 45.01
06-06-12 51.09 51.42 48.80 1,129,800 49.00 47.94
06-06-09 51.25 51.84 50.18 1,024,200 50.84 49.74
06-06-08 49.75 51.00 45.70 1,711,200 49.97 48.89
06-06-07 50.49 51.80 49.36 976,900 50.69 49.60
06-06-06 51.60 52.20 48.55 1,515,800 50.36 49.27
06-06-05 55.90 56.25 51.40 1,632,600 51.58 50.47
06-06-02 56.70 57.25 53.87 1,322,400 54.77 53.59
06-06-01 55.25 56.37 53.15 1,513,200 55.74 54.54
Date Open High Low Vol Cls adjCls
06-05-31 53.61 55.79 53.50 1,742,500 55.70 54.50
06-05-30 57.04 57.04 52.88 1,268,700 53.14 52.00
06-05-26 57.09 57.74 55.70 1,349,000 57.44 56.20
06-05-25 54.99 56.40 52.40 2,101,200 56.00 54.79
06-05-24 59.11 59.42 53.18 2,505,200 54.31 53.14
06-05-23 60.63 61.90 58.93 2,324,300 58.94 57.67
06-05-22 67.94 67.94 57.26 4,808,600 59.63 58.35
06-05-19 68.94 70.85 66.92 1,345,700 70.02 68.51
06-05-18 70.24 72.15 66.73 1,578,900 67.94 66.48
Date Open High Low Vol Cls adjCls
06-05-17 75.00 75.05 69.20 1,653,100 70.00 68.49
06-05-16 76.45 77.22 74.33 548,800 75.78 74.15
06-05-15 74.95 77.80 74.11 1,002,600 76.41 74.76
06-05-12 79.38 79.38 75.10 844,600 75.58 73.95
06-05-11 79.00 82.40 77.11 1,200,500 79.17 77.46
06-05-10 77.01 79.58 75.75 773,900 77.81 76.13
06-05-09 78.05 80.56 77.00 1,340,100 77.21 75.55
06-05-08 74.49 79.53 73.05 1,827,800 78.85 77.15
06-05-05 69.02 75.00 68.50 1,609,800 74.21 72.61
Date Open High Low Vol Cls adjCls
06-05-04 69.88 70.19 68.98 715,000 69.01 67.52
06-05-03 67.50 70.70 67.30 606,700 70.14 68.63
06-05-02 69.46 69.50 65.55 1,441,100 67.70 66.24
06-05-01 71.32 71.32 65.80 1,544,400 66.96 65.52
06-04-28 71.00 72.33 70.62 953,600 71.31 69.77
06-04-27 69.81 72.75 68.28 832,500 71.60 70.06
06-04-26 69.75 70.48 68.62 823,800 70.31 68.80
06-04-25 66.50 69.81 66.36 1,041,000 69.81 68.31
06-04-24 68.10 68.40 66.75 1,237,700 67.25 65.80
Date Open High Low Vol Cls adjCls
06-04-21 70.00 70.50 68.40 985,100 69.00 67.51
06-04-20 69.53 70.40 67.28 1,631,300 70.00 68.49
06-04-19 66.26 69.57 64.41 2,334,500 69.28 67.79
06-04-18 59.00 66.40 58.92 2,637,100 66.16 64.73
06-04-17 59.25 59.95 57.52 812,000 57.87 56.62
06-04-13 57.64 59.19 56.60 957,200 58.75 57.48
06-04-12 56.86 57.87 54.55 1,405,400 57.64 56.40
06-04-11 54.85 56.75 54.66 1,804,700 56.61 55.39
06-04-10 53.25 54.90 52.61 1,592,000 54.56 53.38
Date Open High Low Vol Cls adjCls
06-04-07 58.00 58.00 52.35 4,889,400 53.00 51.86
06-04-06 62.83 64.45 58.73 2,570,400 59.80 58.51
06-04-05 65.75 65.88 61.91 1,826,500 62.83 61.48
06-04-04 64.05 66.22 60.62 1,993,300 65.00 63.60
06-04-03 69.95 70.10 62.16 2,053,200 63.10 61.74
06-03-31 71.75 73.14 67.32 1,937,400 69.05 67.56
06-03-30 69.50 71.81 69.27 1,102,800 71.32 69.78
06-03-29 68.60 69.70 67.51 396,200 67.75 66.29
06-03-28 69.85 70.76 67.70 616,000 68.60 67.12
Date Open High Low Vol Cls adjCls
06-03-27 67.85 70.68 67.26 1,047,700 69.85 68.34
06-03-24 66.00 68.29 65.77 422,800 67.20 65.75
06-03-23 67.75 69.30 66.30 585,100 67.05 65.61
06-03-22 68.53 69.05 65.66 1,368,700 67.99 66.53
06-03-21 71.70 73.59 69.61 1,375,300 70.25 68.74
06-03-20 69.05 71.17 69.05 1,115,100 71.17 69.64
06-03-17 66.79 68.41 64.40 1,195,400 68.10 66.63
06-03-16 69.30 70.19 65.10 1,417,100 66.79 65.35
06-03-15 68.75 71.09 67.50 1,099,200 69.29 67.80
Date Open High Low Vol Cls adjCls
06-03-14 71.50 72.20 68.03 1,848,500 68.62 67.14
06-03-13 68.25 71.50 67.42 1,883,100 71.28 69.74
06-03-10 63.99 67.38 62.68 1,417,600 67.14 65.69
06-03-09 59.44 64.50 59.44 1,089,300 63.99 62.61
06-03-08 61.00 61.02 58.75 1,026,500 59.19 57.91
06-03-07 61.31 61.31 59.17 638,600 60.00 58.71
06-03-06 61.50 63.00 60.07 920,100 61.31 59.99
06-03-03 60.50 62.96 60.00 1,375,700 60.60 59.29
06-03-02 56.60 59.42 55.79 850,600 59.36 58.08
Date Open High Low Vol Cls adjCls
06-03-01 55.00 56.85 55.00 616,200 56.76 55.54
06-02-28 56.60 57.90 54.05 807,600 54.75 53.57
06-02-27 55.00 57.20 54.32 964,400 56.85 55.63
06-02-24 51.80 55.75 51.80 2,203,600 54.50 53.33
06-02-23 50.20 51.90 48.99 1,556,300 49.90 48.82
06-02-22 49.14 49.84 48.15 662,900 49.23 48.17
06-02-21 51.37 51.39 48.75 477,900 49.64 48.57
06-02-17 51.75 51.93 50.15 325,300 51.36 50.25
06-02-16 52.23 52.35 51.08 169,600 51.57 50.46
Date Open High Low Vol Cls adjCls
06-02-15 52.00 52.31 51.58 176,400 51.98 50.86
06-02-14 52.74 52.99 51.71 295,600 51.98 50.86
06-02-13 51.00 53.65 51.00 332,100 52.74 51.60
06-02-10 53.24 53.24 48.96 716,100 51.73 50.62
06-02-09 53.73 54.33 52.78 426,300 52.99 51.85
06-02-08 54.50 54.80 52.60 390,800 53.48 52.33
06-02-07 55.55 56.15 51.41 715,000 53.45 52.30
06-02-06 57.30 57.30 54.72 791,600 55.71 54.51
06-02-03 56.20 58.40 55.31 1,158,100 55.51 54.31
Date Open High Low Vol Cls adjCls
06-02-02 55.40 57.99 53.06 2,117,900 55.20 54.01
06-02-01 52.50 57.02 51.90 1,436,900 55.63 54.43
06-01-31 49.12 51.00 46.07 1,310,500 50.82 49.73
06-01-30 50.25 51.20 48.30 594,000 49.12 48.06
06-01-27 50.05 52.58 48.56 1,385,800 51.01 49.91
06-01-26 53.25 54.15 52.21 484,800 52.45 51.32
06-01-25 53.50 55.17 50.15 1,403,800 53.00 51.86
06-01-24 47.74 53.39 46.91 1,123,000 52.78 51.64
06-01-23 46.30 47.82 46.13 348,900 47.77 46.74
Date Open High Low Vol Cls adjCls
06-01-20 48.00 48.41 46.24 461,900 46.30 45.30
06-01-19 45.70 47.80 44.00 661,400 47.45 46.43
06-01-18 46.35 46.35 45.00 279,500 45.78 44.79
06-01-17 45.50 47.00 45.00 521,900 46.38 45.38
06-01-13 43.71 44.61 43.00 402,100 44.55 43.59
06-01-12 47.34 47.85 43.26 968,300 43.96 43.01
06-01-11 46.49 48.20 45.35 1,512,000 46.92 45.91
06-01-10 43.36 46.80 43.36 1,733,500 46.01 45.02
06-01-09 41.00 44.29 40.90 1,740,400 43.61 42.67
Date Open High Low Vol Cls adjCls
06-01-06 39.25 40.40 39.10 461,300 40.32 39.45
06-01-05 38.20 39.74 38.20 695,700 39.31 38.46
06-01-04 37.90 37.90 36.36 239,300 36.90 36.10
06-01-03 36.50 38.25 36.00 598,600 37.86 37.04
05-12-30 36.25 36.35 35.45 184,700 36.35 35.57
05-12-29 34.90 36.22 34.90 215,300 36.14 35.36
05-12-28 35.25 35.45 35.03 116,200 35.08 34.32
05-12-27 34.50 35.45 34.50 242,800 35.25 34.49
05-12-23 34.45 34.69 34.06 197,000 34.25 33.51
Date Open High Low Vol Cls adjCls
05-12-22 34.79 34.79 34.30 234,200 34.70 33.95
05-12-21 34.90 35.00 34.55 183,300 34.79 34.04
05-12-20 34.62 35.41 34.40 484,700 34.94 34.19
05-12-19 34.00 34.40 33.86 448,400 34.37 33.63
05-12-16 33.85 34.49 33.50 1,634,100 34.19 33.45
05-12-15 34.95 34.95 33.65 654,600 34.00 33.27
05-12-14 35.50 35.70 34.80 284,400 35.00 34.25
05-12-13 36.44 36.44 35.51 368,600 35.59 34.82
05-12-12 36.45 36.50 36.05 190,700 36.45 35.66
Date Open High Low Vol Cls adjCls
05-12-09 36.00 36.46 35.78 161,600 36.20 35.42
05-12-08 35.70 36.28 35.55 364,700 36.00 35.22
05-12-07 36.65 36.65 34.50 494,600 35.45 34.69
05-12-06 36.81 37.61 36.45 640,500 36.58 35.79
05-12-05 36.18 37.45 36.18 918,500 36.81 36.02
05-12-02 35.00 36.30 34.90 1,024,000 36.10 35.32
05-12-01 32.30 35.20 32.15 1,137,700 35.00 34.25
05-11-30 32.10 32.41 31.60 778,900 32.30 31.60
05-11-29 33.30 33.49 31.27 895,500 31.97 31.28
Date Open High Low Vol Cls adjCls
05-11-28 33.90 33.90 32.55 631,000 33.30 32.58
05-11-25 33.75 34.45 33.65 263,200 34.15 33.41
05-11-23 34.70 34.95 31.55 2,484,200 33.95 33.22
05-11-22 35.45 35.46 34.30 1,306,600 34.95 34.20
05-11-21 35.25 35.96 34.82 1,280,800 35.90 35.13
05-11-18 36.20 36.95 34.56 2,562,000 35.00 34.25
05-11-17 40.30 41.75 34.00 6,861,700 35.25 34.49
05-11-16 39.00 44.21 38.56 19,551,800 39.25 38.40