MasterCard Incorporated (MA)

110.74
0.00 (0.00%)
Exchange
NYQ

MasterCard Incorporated (MA) Historicals

Date Open High Low Vol Cls adjCls
17-02-23 109.83 110.75 109.60 4,162,200 110.74 110.74
17-02-22 109.80 110.41 109.16 3,047,800 109.44 109.44
17-02-21 109.45 110.24 109.34 3,001,700 110.16 110.16
17-02-17 109.24 110.00 108.98 2,850,900 109.42 109.42
17-02-16 109.75 110.20 108.89 2,146,400 109.30 109.30
17-02-15 109.00 110.06 108.77 2,920,000 109.66 109.66
17-02-14 108.01 109.21 107.76 2,335,900 108.88 108.88
17-02-13 107.70 108.33 107.54 2,337,100 108.28 108.28
17-02-10 107.55 107.64 107.20 2,078,400 107.27 107.27
Date Open High Low Vol Cls adjCls
17-02-09 106.72 107.54 106.50 2,679,200 107.30 107.30
17-02-08 106.55 106.90 105.80 2,993,600 106.72 106.72
17-02-07 107.00 107.15 106.04 3,204,800 106.60 106.60
17-02-06 106.58 106.62 105.69 3,445,100 106.59 106.59
17-02-03 106.31 107.54 105.60 7,132,600 106.58 106.58
17-02-02 104.92 105.49 104.61 4,112,000 105.14 105.14
17-02-01 106.63 106.75 104.01 6,149,100 105.00 105.00
17-01-31 105.97 107.10 105.50 6,470,200 106.33 106.33
17-01-30 109.37 109.56 108.10 4,304,400 109.30 109.30
Date Open High Low Vol Cls adjCls
17-01-27 109.57 109.84 108.92 2,591,600 109.84 109.84
17-01-26 109.97 110.32 109.00 2,568,700 109.38 109.38
17-01-25 110.66 111.07 109.40 3,848,300 110.19 110.19
17-01-24 109.81 110.13 109.18 2,899,600 109.92 109.92
17-01-23 109.66 109.98 109.13 3,678,200 109.63 109.63
17-01-20 109.24 110.00 108.91 4,173,300 109.96 109.96
17-01-19 108.84 109.37 108.33 1,885,300 108.53 108.53
17-01-18 108.71 109.22 107.91 2,652,300 108.66 108.66
17-01-17 108.23 108.86 107.61 2,898,200 108.40 108.40
Date Open High Low Vol Cls adjCls
17-01-13 108.63 109.40 108.53 4,661,900 108.70 108.70
17-01-12 107.67 108.86 107.31 3,288,500 108.71 108.71
17-01-11 107.04 107.85 106.83 2,499,000 107.81 107.81
17-01-10 107.55 108.57 106.92 3,162,200 107.32 107.32
17-01-09 107.76 108.15 107.31 2,499,600 107.55 107.55
17-01-06 107.32 108.11 106.87 3,044,600 107.76 107.76
17-01-05 107.05 108.15 106.46 3,262,200 106.99 106.99
17-01-04 105.34 106.75 104.86 3,299,000 106.39 106.17
17-01-03 104.41 105.94 104.11 4,711,300 105.39 105.17
Date Open High Low Vol Cls adjCls
16-12-30 103.86 104.06 102.98 3,834,700 103.25 103.04
16-12-29 103.81 104.37 103.44 2,858,600 103.77 103.56
16-12-28 104.70 104.78 103.54 2,552,300 103.68 103.47
16-12-27 104.90 105.64 104.70 2,160,700 104.80 104.58
16-12-23 104.30 105.16 104.01 1,610,700 104.71 104.49
16-12-22 104.43 104.76 103.16 2,463,900 104.31 104.09
16-12-21 104.48 104.97 103.90 1,952,500 104.17 103.95
16-12-20 104.05 104.56 103.15 2,354,400 104.54 104.32
16-12-19 103.70 104.20 103.45 2,980,900 103.54 103.33
Date Open High Low Vol Cls adjCls
16-12-16 104.82 104.82 103.05 4,659,700 103.43 103.22
16-12-15 104.43 105.71 104.00 3,774,100 104.35 104.13
16-12-14 102.91 104.84 102.91 3,515,800 103.28 103.07
16-12-13 103.57 104.60 102.94 4,297,700 103.32 103.11
16-12-12 104.34 104.40 103.16 3,827,700 103.28 103.07
16-12-09 104.81 105.10 104.00 2,541,000 104.41 104.19
16-12-08 105.18 105.49 103.86 3,024,700 104.82 104.60
16-12-07 103.02 105.57 102.62 5,423,500 105.25 105.03
16-12-06 103.82 103.98 101.80 4,975,200 102.00 101.79
Date Open High Low Vol Cls adjCls
16-12-05 101.87 103.67 101.80 5,427,900 103.55 103.34
16-12-02 100.25 101.14 99.82 3,981,100 101.10 100.89
16-12-01 102.33 102.58 99.51 5,452,100 100.18 99.97
16-11-30 103.54 104.28 101.38 6,889,200 102.20 101.99
16-11-29 103.68 104.37 103.34 3,356,600 103.82 103.61
16-11-28 105.42 105.42 103.05 5,401,700 103.36 103.15
16-11-25 104.62 105.73 104.53 1,566,900 105.73 105.51
16-11-23 105.60 105.91 104.29 4,952,300 104.56 104.34
16-11-22 106.00 106.13 104.74 4,570,100 105.93 105.71
Date Open High Low Vol Cls adjCls
16-11-21 104.78 106.00 104.69 2,650,800 105.94 105.72
16-11-18 104.65 105.10 104.31 3,275,000 104.78 104.56
16-11-17 104.40 105.25 103.74 3,096,800 104.45 104.23
16-11-16 102.43 104.00 102.43 4,567,900 104.00 103.78
16-11-15 101.38 102.99 101.38 4,633,100 102.48 102.27
16-11-14 105.02 105.10 100.36 7,106,800 101.14 100.93
16-11-11 103.86 105.06 103.66 3,300,300 104.62 104.40
16-11-10 106.66 107.14 102.45 6,584,300 104.50 104.28
16-11-09 104.91 106.45 103.86 4,775,000 106.19 105.97
Date Open High Low Vol Cls adjCls
16-11-08 105.74 106.47 105.53 2,864,300 105.70 105.48
16-11-07 104.58 106.03 104.53 3,067,500 105.96 105.74
16-11-04 103.90 104.43 103.03 3,067,200 103.03 102.82
16-11-03 103.52 104.46 103.51 3,127,300 103.78 103.57
16-11-02 104.28 105.00 104.00 3,527,500 104.00 103.78
16-11-01 107.00 107.12 104.79 7,076,500 104.96 104.74
16-10-31 107.40 108.93 106.47 5,820,000 107.02 106.80
16-10-28 105.05 107.83 104.61 9,282,800 106.90 106.68
16-10-27 103.19 104.30 103.19 5,096,100 103.60 103.39
Date Open High Low Vol Cls adjCls
16-10-26 102.56 103.46 102.53 3,356,000 103.22 103.01
16-10-25 103.19 103.24 102.29 4,869,300 102.88 102.67
16-10-24 103.15 103.92 102.96 2,565,600 103.19 102.98
16-10-21 102.13 103.00 101.96 3,018,800 102.85 102.64
16-10-20 102.79 103.37 102.35 2,945,300 102.55 102.34
16-10-19 101.80 102.85 101.63 3,305,200 102.73 102.52
16-10-18 101.78 102.12 101.06 2,623,700 101.73 101.52
16-10-17 100.96 101.26 100.62 1,975,500 100.85 100.64
16-10-14 101.10 102.20 100.81 3,280,200 100.88 100.67
Date Open High Low Vol Cls adjCls
16-10-13 100.75 101.49 99.78 3,657,400 100.65 100.44
16-10-12 101.56 101.91 101.05 3,467,800 101.36 101.15
16-10-11 102.54 102.63 100.82 3,412,900 101.35 101.14
16-10-10 102.70 103.37 102.55 2,376,500 102.65 102.44
16-10-07 103.05 103.49 101.98 4,225,600 102.25 102.04
16-10-06 102.40 103.17 102.02 3,875,600 102.94 102.73
16-10-05 101.32 102.67 101.32 3,768,100 102.40 102.19
16-10-04 102.03 102.21 101.04 2,881,900 101.22 100.82
16-10-03 101.39 102.38 101.24 3,696,700 101.88 101.48
Date Open High Low Vol Cls adjCls
16-09-30 100.78 102.23 100.68 5,503,900 101.77 101.37
16-09-29 101.58 102.31 100.59 3,010,000 100.61 100.21
16-09-28 101.43 101.58 100.83 3,629,500 101.51 101.11
16-09-27 101.00 101.65 100.56 3,547,700 101.45 101.05
16-09-26 100.82 101.83 100.75 3,468,900 101.16 100.76
16-09-23 101.92 102.10 101.25 2,759,400 101.66 101.26
16-09-22 101.57 102.23 101.51 3,390,600 102.12 101.72
16-09-21 100.81 101.31 99.97 3,251,900 101.26 100.86
16-09-20 100.25 100.92 100.01 3,848,700 100.49 100.09
Date Open High Low Vol Cls adjCls
16-09-19 99.95 100.39 99.42 3,056,900 99.68 99.29
16-09-16 99.05 99.69 98.59 4,498,800 99.36 98.97
16-09-15 98.57 99.82 98.45 3,485,700 99.47 99.08
16-09-14 99.34 99.63 98.38 4,400,300 98.71 98.32
16-09-13 99.35 100.06 98.98 4,732,200 99.39 99.00
16-09-12 97.54 100.32 97.49 4,264,300 100.11 99.72
16-09-09 99.08 99.69 98.15 5,458,500 98.15 97.76
16-09-08 99.45 100.67 99.39 4,605,400 99.98 99.59
16-09-07 98.49 99.60 98.26 4,198,200 99.57 99.18
Date Open High Low Vol Cls adjCls
16-09-06 97.81 98.91 97.69 3,879,300 98.79 98.40
16-09-02 97.40 98.10 97.37 2,572,400 97.89 97.50
16-09-01 96.67 97.70 96.51 4,198,100 97.62 97.24
16-08-31 96.81 97.09 96.13 3,499,300 96.63 96.25
16-08-30 96.79 97.19 96.34 2,634,100 97.09 96.71
16-08-29 96.45 96.85 96.23 2,590,200 96.78 96.40
16-08-26 95.84 97.00 95.77 3,123,100 96.47 96.09
16-08-25 95.47 95.81 95.33 1,983,000 95.59 95.21
16-08-24 96.29 96.47 95.39 2,008,100 95.53 95.15
Date Open High Low Vol Cls adjCls
16-08-23 96.00 96.76 95.99 3,099,700 96.29 95.91
16-08-22 95.19 95.95 94.95 2,390,800 95.79 95.41
16-08-19 95.18 95.29 94.41 3,090,800 95.22 94.84
16-08-18 95.30 95.87 95.07 3,134,200 95.27 94.89
16-08-17 95.79 96.07 95.03 4,054,700 95.59 95.21
16-08-16 96.20 96.26 95.46 2,866,200 95.62 95.24
16-08-15 96.31 96.56 96.07 2,081,200 96.44 96.06
16-08-12 95.96 96.41 95.51 1,988,600 96.12 95.74
16-08-11 96.50 96.92 96.17 2,971,100 96.53 96.15
Date Open High Low Vol Cls adjCls
16-08-10 96.72 96.82 96.23 2,004,700 96.29 95.91
16-08-09 96.63 97.14 96.55 1,937,100 96.70 96.32
16-08-08 97.00 97.10 96.63 2,873,000 96.78 96.40
16-08-05 96.29 96.94 96.09 2,632,200 96.88 96.50
16-08-04 95.09 96.05 94.80 2,875,600 95.91 95.53
16-08-03 95.07 95.45 94.78 3,006,100 95.08 94.71
16-08-02 95.03 95.39 94.50 3,948,600 95.25 94.87
16-08-01 95.23 95.47 94.45 3,512,100 95.07 94.70
16-07-29 96.07 96.10 95.12 4,364,100 95.24 94.86
Date Open High Low Vol Cls adjCls
16-07-28 95.00 96.50 94.56 5,209,400 96.01 95.63
16-07-27 93.53 94.30 92.75 5,696,800 93.75 93.38
16-07-26 92.78 93.67 92.75 4,469,600 93.43 93.06
16-07-25 93.60 93.60 92.54 3,773,500 93.00 92.63
16-07-22 92.66 93.66 92.11 4,348,200 93.66 93.29
16-07-21 93.00 93.67 92.03 4,305,900 92.46 92.10
16-07-20 92.56 93.44 92.15 3,794,100 93.30 92.93
16-07-19 91.21 92.41 91.21 3,423,800 92.38 92.02
16-07-18 91.18 91.64 90.84 3,407,300 91.60 91.24
Date Open High Low Vol Cls adjCls
16-07-15 92.03 92.03 90.72 3,262,400 90.93 90.57
16-07-14 91.32 91.65 90.51 4,240,100 91.45 91.09
16-07-13 90.46 90.56 89.64 3,996,900 90.34 89.98
16-07-12 89.08 90.08 88.87 6,122,200 90.00 89.65
16-07-11 89.05 89.31 88.63 5,274,700 88.75 88.40
16-07-08 88.43 88.69 87.94 5,621,800 88.56 88.21
16-07-07 86.95 88.32 86.95 4,707,200 87.81 87.46
16-07-06 87.16 87.58 86.65 9,412,800 86.83 86.49
16-07-05 88.12 89.34 87.92 7,077,000 88.24 87.70
Date Open High Low Vol Cls adjCls
16-07-01 89.16 89.48 88.27 8,342,100 88.85 88.31
16-06-30 92.61 92.74 87.59 12,706,800 88.06 87.52
16-06-29 91.04 92.21 90.85 3,987,900 92.13 91.57
16-06-28 90.28 90.50 89.72 4,820,400 90.42 89.87
16-06-27 90.27 90.80 88.82 7,444,800 89.07 88.53
16-06-24 91.48 93.13 91.14 8,356,800 91.47 90.91
16-06-23 95.15 95.71 94.61 2,992,400 95.71 95.13
16-06-22 95.23 95.38 94.06 2,876,700 94.06 93.49
16-06-21 94.68 95.30 94.47 4,203,000 95.11 94.53
Date Open High Low Vol Cls adjCls
16-06-20 94.50 95.18 94.25 4,949,500 94.35 93.78
16-06-17 93.98 94.21 92.69 6,941,700 93.29 92.72
16-06-16 92.93 94.09 92.05 4,976,200 94.08 93.51
16-06-15 94.36 94.50 93.34 4,025,900 93.34 92.77
16-06-14 93.87 94.33 93.35 5,338,200 94.11 93.54
16-06-13 94.73 95.63 94.16 3,082,200 94.19 93.62
16-06-10 96.00 96.09 94.90 4,080,700 95.21 94.63
16-06-09 97.51 97.63 96.98 2,044,700 97.02 96.43
16-06-08 96.65 97.99 96.57 4,365,200 97.99 97.39
Date Open High Low Vol Cls adjCls
16-06-07 96.59 97.17 96.44 2,394,900 96.68 96.09
16-06-06 96.40 96.97 95.98 2,160,700 96.64 96.05
16-06-03 96.21 96.61 95.33 2,814,800 96.03 95.45
16-06-02 96.27 96.88 96.01 2,662,100 96.88 96.29
16-06-01 95.90 96.54 95.25 2,677,500 96.41 95.82
16-05-31 97.18 97.20 95.60 4,028,800 95.90 95.32
16-05-27 96.53 97.18 96.38 2,720,600 97.18 96.59
16-05-26 96.54 96.73 96.07 1,738,300 96.38 95.79
16-05-25 96.78 96.90 96.14 2,689,500 96.45 95.86
Date Open High Low Vol Cls adjCls
16-05-24 95.53 96.74 95.33 2,446,500 96.48 95.89
16-05-23 95.51 95.73 94.99 2,231,800 95.08 94.50
16-05-20 95.17 95.89 95.03 2,446,700 95.47 94.89
16-05-19 95.14 95.50 94.08 2,268,900 94.70 94.12
16-05-18 95.33 96.17 94.87 2,469,900 95.63 95.05
16-05-17 95.98 96.29 95.26 3,463,300 95.60 95.02
16-05-16 95.60 96.52 95.45 2,273,600 96.15 95.56
16-05-13 95.59 96.28 95.14 3,371,600 95.36 94.78
16-05-12 96.74 96.82 95.24 4,216,800 95.85 95.27
Date Open High Low Vol Cls adjCls
16-05-11 97.64 97.84 96.36 2,540,600 96.41 95.82
16-05-10 96.78 97.70 96.69 1,903,500 97.64 97.05
16-05-09 96.81 97.25 96.50 1,972,600 96.72 96.13
16-05-06 95.80 96.76 95.65 2,042,700 96.68 96.09
16-05-05 96.34 96.83 95.96 2,848,600 96.19 95.60
16-05-04 95.72 96.39 95.23 3,187,500 96.25 95.66
16-05-03 97.01 97.54 95.92 3,362,100 96.45 95.86
16-05-02 97.15 97.94 96.49 3,813,100 97.77 97.17
16-04-29 96.83 97.66 96.08 5,338,500 96.99 96.40
Date Open High Low Vol Cls adjCls
16-04-28 97.94 100.00 96.73 6,261,400 97.18 96.59
16-04-27 97.24 98.61 96.55 5,211,900 98.38 97.78
16-04-26 97.16 97.61 96.73 2,929,200 97.27 96.68
16-04-25 96.79 97.32 96.54 3,276,100 96.98 96.39
16-04-22 96.39 98.49 96.39 7,176,300 97.45 96.86
16-04-21 97.95 98.09 97.35 2,913,600 97.54 96.95
16-04-20 97.66 98.40 97.05 3,627,300 97.90 97.30
16-04-19 98.00 98.16 96.35 3,635,900 97.24 96.65
16-04-18 96.64 97.79 96.60 3,076,600 97.67 97.08
Date Open High Low Vol Cls adjCls
16-04-15 96.25 97.31 96.14 4,127,600 96.68 96.09
16-04-14 95.72 96.77 95.41 3,292,200 96.17 95.58
16-04-13 94.50 95.75 94.39 3,698,600 95.75 95.17
16-04-12 93.76 93.99 93.14 2,673,700 93.86 93.29
16-04-11 93.92 94.68 93.39 3,858,200 93.47 92.90
16-04-08 94.09 94.66 93.42 2,564,000 93.79 93.22
16-04-07 94.17 94.26 93.04 3,046,500 93.51 92.94
16-04-06 94.20 94.84 93.84 3,334,200 94.75 94.17
16-04-05 94.10 95.41 93.89 5,378,300 94.35 93.59
Date Open High Low Vol Cls adjCls
16-04-04 96.01 96.10 94.46 4,449,900 95.05 94.28
16-04-01 93.65 96.11 93.50 5,276,900 95.87 95.09
16-03-31 93.68 94.94 93.52 5,647,100 94.50 93.74
16-03-30 93.55 94.17 93.30 3,477,900 93.81 93.05
16-03-29 91.22 93.04 91.10 3,326,300 92.78 92.03
16-03-28 92.18 92.30 91.18 2,304,300 91.24 90.50
16-03-24 91.30 91.97 91.30 2,618,700 91.91 91.17
16-03-23 91.88 92.65 91.64 2,816,100 92.13 91.38
16-03-22 91.68 92.21 91.54 3,541,300 91.76 91.02
Date Open High Low Vol Cls adjCls
16-03-21 91.86 92.63 91.56 3,176,900 92.35 91.60
16-03-18 92.01 92.44 91.45 5,972,900 92.31 91.56
16-03-17 89.92 91.66 89.66 4,568,900 91.41 90.67
16-03-16 89.22 90.32 89.02 3,005,000 90.01 89.28
16-03-15 88.36 89.70 88.20 4,468,800 89.36 88.64
16-03-14 88.53 89.13 88.02 4,407,400 88.87 88.15
16-03-11 87.91 89.16 87.78 4,003,200 88.58 87.86
16-03-10 87.66 88.20 85.93 3,239,100 86.89 86.19
16-03-09 87.21 87.60 86.70 3,477,800 87.18 86.47
Date Open High Low Vol Cls adjCls
16-03-08 87.46 87.76 86.81 4,251,700 86.85 86.15
16-03-07 89.69 89.75 87.44 4,939,800 88.30 87.59
16-03-04 90.00 90.56 89.50 3,181,300 90.05 89.32
16-03-03 89.73 90.14 88.92 4,202,500 89.74 89.01
16-03-02 89.76 90.09 88.99 3,898,300 89.89 89.16
16-03-01 87.77 90.13 87.72 4,967,500 90.10 89.37
16-02-29 87.30 88.83 86.90 4,302,900 86.92 86.22
16-02-26 88.11 88.59 87.49 3,294,900 87.57 86.86
16-02-25 86.55 87.43 85.52 3,280,500 87.42 86.71
Date Open High Low Vol Cls adjCls
16-02-24 85.14 86.76 84.59 3,361,300 86.42 85.72
16-02-23 87.26 87.85 85.93 4,236,900 86.21 85.51
16-02-22 86.79 88.23 86.79 3,010,800 87.82 87.11
16-02-19 85.65 86.86 85.22 3,490,500 86.79 86.09
16-02-18 86.58 87.45 85.83 3,551,500 86.04 85.34
16-02-17 86.93 87.60 86.59 4,143,400 87.21 86.50
16-02-16 86.12 86.59 85.36 4,908,000 86.18 85.48
16-02-12 83.62 85.27 83.31 5,213,300 84.89 84.20
16-02-11 80.15 82.79 79.98 6,285,400 82.11 81.45
Date Open High Low Vol Cls adjCls
16-02-10 83.06 84.84 82.93 4,858,900 83.31 82.64
16-02-09 78.87 83.23 78.52 7,802,700 81.97 81.31
16-02-08 81.44 81.74 79.87 9,213,800 80.65 80.00
16-02-05 86.04 86.32 82.18 8,474,000 82.76 82.09
16-02-04 86.24 86.87 85.74 4,490,600 86.33 85.63
16-02-03 86.56 86.76 84.46 5,253,600 86.47 85.77
16-02-02 87.68 87.74 85.37 7,096,900 85.93 85.24
16-02-01 88.52 89.20 87.23 5,956,400 88.63 87.91
16-01-29 81.45 89.25 81.00 16,410,500 89.03 88.31
Date Open High Low Vol Cls adjCls
16-01-28 85.34 85.65 83.35 9,169,600 83.43 82.76
16-01-27 86.89 87.05 84.34 6,750,900 84.81 84.12
16-01-26 87.00 87.50 86.40 4,872,500 87.00 86.30
16-01-25 88.03 88.19 86.65 5,110,500 86.77 86.07
16-01-22 87.73 88.83 87.40 4,912,500 88.00 87.29
16-01-21 85.23 87.53 84.56 5,989,700 86.12 85.42
16-01-20 84.71 85.96 83.52 11,672,100 85.13 84.44
16-01-19 89.56 89.74 85.49 10,175,200 86.22 85.52
16-01-15 88.09 89.28 87.82 6,437,000 88.71 87.99
Date Open High Low Vol Cls adjCls
16-01-14 89.40 91.69 89.16 6,235,800 90.71 89.98
16-01-13 92.07 92.15 88.75 4,895,000 89.19 88.47
16-01-12 91.61 91.87 90.12 4,441,800 91.44 90.70
16-01-11 90.25 91.10 89.29 5,845,600 90.58 89.85
16-01-08 91.97 92.24 89.72 5,912,100 89.89 89.16
16-01-07 91.56 92.37 90.68 6,600,000 91.64 90.90
16-01-06 93.49 94.39 92.98 4,370,000 93.35 92.60
16-01-05 95.38 95.83 94.41 4,352,500 94.99 94.03
16-01-04 95.37 95.59 93.72 6,378,700 94.81 93.86
Date Open High Low Vol Cls adjCls
15-12-31 98.25 98.86 97.36 3,188,300 97.36 96.38
15-12-30 99.67 99.97 98.73 1,856,700 98.87 97.87
15-12-29 99.23 99.99 99.23 2,362,300 99.72 98.72
15-12-28 98.15 98.62 97.86 1,673,400 98.53 97.54
15-12-24 98.78 99.11 98.31 932,700 98.59 97.60
15-12-23 97.94 98.88 97.71 2,054,200 98.73 97.74
15-12-22 97.51 97.79 96.78 3,341,900 97.54 96.56
15-12-21 96.91 97.74 96.23 2,748,400 97.04 96.06
15-12-18 98.64 98.93 96.21 6,039,600 96.29 95.32
Date Open High Low Vol Cls adjCls
15-12-17 100.54 100.80 99.26 4,581,200 99.33 98.33
15-12-16 99.65 100.29 98.89 4,493,600 100.04 99.03
15-12-15 97.40 98.86 97.28 4,579,900 98.43 97.44
15-12-14 95.08 96.31 94.70 3,930,200 96.30 95.33
15-12-11 97.61 97.61 94.50 4,558,700 94.83 93.87
15-12-10 98.12 98.66 97.45 2,907,900 97.61 96.63
15-12-09 98.61 99.93 97.49 5,111,300 97.82 96.83
15-12-08 97.18 98.57 96.76 3,664,000 98.18 97.19
15-12-07 98.30 98.69 97.43 2,855,600 97.82 96.83
Date Open High Low Vol Cls adjCls
15-12-04 96.43 98.70 96.24 3,868,100 98.70 97.71
15-12-03 97.33 97.95 95.70 3,479,200 95.96 94.99
15-12-02 97.74 98.00 96.91 3,584,400 97.10 96.12
15-12-01 98.21 98.67 97.17 4,891,600 97.93 96.94
15-11-30 98.80 98.89 97.92 3,847,500 97.92 96.93
15-11-27 98.28 98.95 98.27 1,502,600 98.67 97.68
15-11-25 98.54 98.84 98.06 2,196,200 98.16 97.17
15-11-24 98.73 98.92 97.56 2,588,400 98.50 97.51
15-11-23 99.96 99.96 99.06 2,115,900 99.37 98.37
Date Open High Low Vol Cls adjCls
15-11-20 99.42 100.15 99.27 3,319,700 99.50 98.50
15-11-19 99.01 99.26 98.35 3,620,800 98.93 97.93
15-11-18 98.43 99.22 98.13 4,502,400 99.16 98.16
15-11-17 98.56 99.02 97.81 3,767,500 98.07 97.08
15-11-16 96.57 98.36 96.50 3,979,900 98.30 97.31
15-11-13 98.09 98.50 96.69 4,363,900 96.86 95.88
15-11-12 100.81 100.81 98.26 5,274,800 98.28 97.29
15-11-11 101.29 101.76 100.76 4,663,300 100.88 99.86
15-11-10 99.97 100.77 99.82 2,991,700 100.65 99.64
Date Open High Low Vol Cls adjCls
15-11-09 101.04 101.17 99.80 3,722,700 100.47 99.46
15-11-06 100.80 101.51 100.27 4,333,200 101.50 100.48
15-11-05 100.00 101.20 99.81 3,032,300 100.69 99.68
15-11-04 100.10 100.69 99.51 3,292,200 100.52 99.51
15-11-03 99.45 100.55 99.01 4,497,500 100.12 99.11
15-11-02 98.90 99.67 98.69 5,480,700 99.38 98.38
15-10-30 100.77 101.00 98.72 5,539,000 98.99 97.99
15-10-29 99.88 101.65 99.00 4,940,600 100.59 99.58
15-10-28 98.73 100.13 98.36 4,583,800 100.09 99.08
Date Open High Low Vol Cls adjCls
15-10-27 99.35 99.47 97.84 3,789,300 98.43 97.44
15-10-26 98.50 99.93 98.50 3,652,000 99.63 98.63
15-10-23 99.25 99.86 98.18 5,240,400 99.79 98.78
15-10-22 97.44 98.74 97.16 4,033,400 98.02 97.03
15-10-21 98.11 98.36 96.48 2,899,600 96.60 95.63
15-10-20 97.48 97.83 97.07 2,425,500 97.67 96.69
15-10-19 97.21 97.99 97.01 4,024,100 97.74 96.76
15-10-16 97.37 97.69 96.66 3,388,300 97.64 96.66
15-10-15 95.96 97.16 95.52 2,896,900 97.16 96.18
Date Open High Low Vol Cls adjCls
15-10-14 95.71 96.19 94.79 2,832,500 95.03 94.07
15-10-13 96.32 96.67 95.88 2,415,100 95.93 94.96
15-10-12 95.83 96.82 95.82 2,577,900 96.64 95.67
15-10-09 95.63 96.19 95.11 4,733,200 95.82 94.85
15-10-08 94.70 96.00 94.65 2,970,500 95.87 94.90
15-10-07 94.51 95.27 94.20 3,754,300 95.18 94.22
15-10-06 94.00 94.85 93.77 3,641,700 93.92 92.82
15-10-05 92.79 94.37 92.55 3,837,600 94.33 93.22
15-10-02 89.27 92.12 88.92 3,543,600 92.07 90.99
Date Open High Low Vol Cls adjCls
15-10-01 90.57 90.88 89.40 4,496,000 90.73 89.66
15-09-30 90.20 90.29 88.95 4,550,800 90.12 89.06
15-09-29 88.67 89.55 88.02 4,501,200 88.76 87.72
15-09-28 90.97 91.10 88.15 4,966,800 88.35 87.31
15-09-25 92.09 92.10 90.70 3,880,800 91.30 90.23
15-09-24 91.41 91.57 90.11 3,513,900 91.12 90.05
15-09-23 91.91 92.74 91.81 2,557,000 92.14 91.06
15-09-22 91.73 92.31 91.41 3,457,100 92.07 90.99
15-09-21 92.87 94.07 92.59 3,998,800 93.05 91.96
Date Open High Low Vol Cls adjCls
15-09-18 92.05 93.32 91.84 8,342,900 92.15 91.07
15-09-17 92.65 94.84 92.63 4,627,000 93.21 92.11
15-09-16 92.32 92.77 91.87 4,128,600 92.73 91.64
15-09-15 91.28 92.60 90.18 4,670,200 92.11 91.03
15-09-14 91.28 91.45 90.55 3,740,400 90.94 89.87
15-09-11 89.51 91.42 89.46 4,572,400 91.35 90.28
15-09-10 89.80 90.69 89.55 7,370,000 89.68 88.63
15-09-09 91.20 93.55 89.77 8,118,200 89.97 88.91
15-09-08 92.21 93.13 91.58 4,176,300 92.90 91.81
Date Open High Low Vol Cls adjCls
15-09-04 90.75 90.93 89.89 3,595,400 90.53 89.47
15-09-03 90.99 92.35 90.94 3,617,900 91.65 90.57
15-09-02 90.16 90.57 88.99 5,175,400 90.43 89.37
15-09-01 90.06 91.04 88.54 6,341,900 89.05 88.00
15-08-31 93.42 93.64 92.00 4,963,100 92.37 91.28
15-08-28 93.69 94.17 93.06 3,136,600 94.08 92.97
15-08-27 93.15 94.21 92.05 5,435,400 94.05 92.94
15-08-26 88.91 91.87 87.95 6,591,600 91.71 90.63
15-08-25 90.83 90.89 86.66 6,600,600 86.82 85.80
Date Open High Low Vol Cls adjCls
15-08-24 85.50 90.55 74.61 11,374,700 87.83 86.80
15-08-21 93.53 93.93 90.64 7,992,200 90.68 89.61
15-08-20 95.97 96.12 94.52 4,884,000 94.56 93.45
15-08-19 97.15 97.48 96.17 3,734,500 96.60 95.46
15-08-18 97.68 98.11 97.50 2,215,000 97.60 96.45
15-08-17 97.56 97.95 96.80 2,423,900 97.86 96.71
15-08-14 97.23 98.07 96.86 1,849,200 97.89 96.74
15-08-13 97.29 97.90 96.58 2,440,200 97.23 96.09
15-08-12 96.56 97.34 95.27 3,924,200 97.04 95.90
Date Open High Low Vol Cls adjCls
15-08-11 97.20 97.77 96.70 4,178,100 97.20 96.06
15-08-10 98.37 99.18 97.80 3,445,500 98.08 96.93
15-08-07 97.09 97.79 96.56 3,114,900 97.77 96.62
15-08-06 98.56 98.61 96.92 4,109,900 97.16 96.02
15-08-05 98.08 98.73 97.79 3,306,100 98.27 97.11
15-08-04 97.45 98.30 97.14 2,976,200 97.30 96.16
15-08-03 97.74 97.88 96.31 2,989,800 97.44 96.29
15-07-31 98.65 98.78 97.27 3,956,700 97.40 96.25
15-07-30 96.64 98.82 96.11 4,407,300 98.41 97.25
Date Open High Low Vol Cls adjCls
15-07-29 94.40 97.95 93.00 11,420,600 96.73 95.59
15-07-28 95.07 95.47 94.71 6,528,700 95.16 94.04
15-07-27 95.47 95.83 94.30 4,538,900 94.39 93.28
15-07-24 97.30 97.49 95.52 6,798,800 95.83 94.70
15-07-23 96.90 96.97 94.87 4,896,900 95.16 94.04
15-07-22 96.30 97.36 96.15 3,809,900 96.88 95.74
15-07-21 97.20 97.40 96.32 3,836,200 96.71 95.57
15-07-20 96.56 97.76 96.41 4,621,700 97.26 96.12
15-07-17 95.56 96.26 94.46 2,726,300 96.08 94.95
Date Open High Low Vol Cls adjCls
15-07-16 95.75 95.97 95.46 3,100,400 95.82 94.69
15-07-15 95.51 95.60 94.65 3,969,400 95.25 94.13
15-07-14 95.70 95.90 95.15 3,148,400 95.27 94.15
15-07-13 95.37 95.70 95.11 3,454,400 95.50 94.38
15-07-10 94.45 95.00 94.08 2,721,800 94.62 93.51
15-07-09 93.73 94.14 92.99 2,972,200 93.04 91.95
15-07-08 92.97 93.27 92.13 4,367,200 92.49 91.40
15-07-07 94.54 94.54 92.29 4,859,200 93.89 92.79
15-07-06 93.40 94.68 93.23 3,042,000 94.52 93.25
Date Open High Low Vol Cls adjCls
15-07-02 94.49 94.76 93.90 3,034,700 94.24 92.97
15-07-01 94.47 94.95 94.00 3,737,000 94.50 93.23
15-06-30 93.20 94.04 92.74 4,750,400 93.48 92.22
15-06-29 93.68 94.12 92.41 4,426,500 92.52 91.28
15-06-26 94.80 94.83 93.90 3,201,100 94.51 93.24
15-06-25 95.87 95.87 94.28 3,214,900 94.46 93.19
15-06-24 95.38 96.15 95.29 3,682,500 95.51 94.23
15-06-23 95.67 95.98 95.35 4,195,400 95.70 94.41
15-06-22 95.59 96.13 95.26 3,290,100 95.42 94.14
Date Open High Low Vol Cls adjCls
15-06-19 95.82 95.96 94.72 5,011,200 94.81 93.54
15-06-18 94.57 96.31 94.54 4,208,000 96.05 94.76
15-06-17 94.35 94.97 93.90 2,962,100 94.45 93.18
15-06-16 93.33 94.42 93.08 2,446,100 94.15 92.89
15-06-15 92.93 93.54 92.15 3,229,000 93.30 92.05
15-06-12 94.05 94.27 93.21 2,777,500 93.77 92.51
15-06-11 94.35 95.13 93.98 3,403,600 94.50 93.23
15-06-10 92.50 94.36 92.40 3,727,600 94.17 92.91
15-06-09 91.73 92.31 91.30 2,375,100 92.09 90.85
Date Open High Low Vol Cls adjCls
15-06-08 92.39 92.61 91.77 2,561,500 91.90 90.67
15-06-05 92.44 92.84 91.70 2,655,000 92.62 91.38
15-06-04 92.95 93.66 92.32 3,320,300 92.57 91.33
15-06-03 93.30 94.06 92.90 3,638,000 93.50 92.24
15-06-02 92.14 93.52 91.44 2,795,500 93.17 91.92
15-06-01 92.40 92.94 91.61 2,635,400 92.56 91.32
15-05-29 92.81 92.92 92.15 3,561,400 92.26 91.02
15-05-28 92.60 92.96 92.11 1,777,700 92.82 91.57
15-05-27 92.11 92.78 91.89 2,597,800 92.59 91.35
Date Open High Low Vol Cls adjCls
15-05-26 92.60 92.64 91.55 2,965,400 91.89 90.66
15-05-22 92.95 93.29 92.65 2,448,200 92.69 91.45
15-05-21 93.09 93.35 92.73 2,891,000 92.90 91.65
15-05-20 94.10 94.10 92.81 2,701,100 93.24 91.99
15-05-19 93.61 94.07 93.15 3,279,700 93.80 92.54
15-05-18 92.90 93.16 91.83 4,281,200 93.08 91.83
15-05-15 93.84 94.50 93.03 3,403,800 93.22 91.97
15-05-14 93.10 93.90 92.80 3,467,200 93.84 92.58
15-05-13 92.75 92.98 92.02 3,443,200 92.52 91.28
Date Open High Low Vol Cls adjCls
15-05-12 91.89 92.73 91.58 5,191,800 92.39 91.15
15-05-11 93.48 93.92 92.50 4,731,400 92.52 91.28
15-05-08 92.84 94.33 92.64 9,933,400 93.51 92.25
15-05-07 90.71 92.16 90.35 4,369,800 92.05 90.81
15-05-06 91.05 91.45 89.96 3,495,800 90.57 89.35
15-05-05 91.14 91.92 90.56 3,707,000 90.78 89.56
15-05-04 91.49 91.99 90.81 4,596,900 91.18 89.96
15-05-01 90.36 91.31 90.26 4,663,100 91.25 90.02
15-04-30 90.25 91.39 89.66 7,470,700 90.21 89.00
Date Open High Low Vol Cls adjCls
15-04-29 91.13 93.59 89.81 9,364,700 90.25 89.04
15-04-28 89.65 90.44 89.31 4,786,300 90.23 89.02
15-04-27 90.93 91.27 89.69 4,854,300 89.75 88.54
15-04-24 90.72 91.16 90.21 3,519,200 90.72 89.50
15-04-23 91.20 91.40 90.18 4,322,300 90.88 89.66
15-04-22 88.48 92.43 88.48 12,232,000 91.20 89.98
15-04-21 87.50 88.18 87.27 3,148,200 87.77 86.59
15-04-20 87.22 87.89 87.01 2,681,000 87.33 86.16
15-04-17 87.99 88.31 86.59 4,352,800 86.93 85.76
Date Open High Low Vol Cls adjCls
15-04-16 88.95 89.18 88.59 2,952,100 88.72 87.53
15-04-15 89.15 89.57 88.66 2,683,600 89.25 88.05
15-04-14 88.01 89.47 88.01 3,453,500 89.12 87.92
15-04-13 88.63 89.43 88.25 3,526,000 88.25 87.06
15-04-10 89.48 89.48 88.32 2,575,300 88.57 87.38
15-04-09 89.10 89.70 88.14 3,482,100 89.06 87.86
15-04-08 88.40 89.69 88.28 3,659,900 89.32 88.12
15-04-07 87.46 88.51 87.27 4,091,200 87.92 86.74
15-04-06 86.35 87.66 86.22 5,853,800 87.34 86.01
Date Open High Low Vol Cls adjCls
15-04-02 86.92 87.87 86.67 4,628,400 87.03 85.70
15-04-01 86.73 86.74 85.37 4,736,900 86.74 85.42
15-03-31 87.33 88.26 86.39 5,985,500 86.39 85.07
15-03-30 87.64 88.29 87.48 3,451,100 87.67 86.33
15-03-27 87.90 88.32 86.87 4,927,400 87.25 85.92
15-03-26 86.71 88.30 86.56 4,141,800 87.93 86.59
15-03-25 89.57 89.62 87.37 3,813,600 87.37 86.04
15-03-24 89.40 89.94 89.04 4,050,500 89.49 88.13
15-03-23 89.94 90.65 89.32 3,395,200 89.33 87.97
Date Open High Low Vol Cls adjCls
15-03-20 89.57 90.36 89.38 4,372,000 89.82 88.45
15-03-19 88.85 89.67 88.64 3,172,500 89.02 87.66
15-03-18 87.72 89.26 87.22 5,437,300 88.88 87.53
15-03-17 88.26 88.56 87.75 2,880,800 87.97 86.63
15-03-16 88.50 88.93 87.93 3,843,900 88.71 87.36
15-03-13 89.25 89.25 87.35 4,609,700 87.75 86.41
15-03-12 87.73 89.51 87.68 7,035,500 89.25 87.89
15-03-11 87.59 88.17 86.85 9,452,300 86.97 85.64
15-03-10 90.18 90.39 88.84 5,050,200 88.84 87.49
Date Open High Low Vol Cls adjCls
15-03-09 90.52 91.44 90.07 4,144,800 91.12 89.73
15-03-06 92.51 92.53 90.67 4,963,200 90.79 89.41
15-03-05 92.00 92.95 91.45 4,651,300 92.81 91.40
15-03-04 90.64 91.89 90.13 4,733,900 91.71 90.31
15-03-03 91.90 91.94 90.52 3,444,400 90.97 89.58
15-03-02 89.56 92.16 89.50 5,568,300 92.02 90.62
15-02-27 91.01 91.68 89.97 4,675,300 90.13 88.76
15-02-26 92.89 93.00 91.06 5,666,700 91.26 89.87
15-02-25 92.05 92.76 91.39 6,144,400 92.67 91.26
Date Open High Low Vol Cls adjCls
15-02-24 90.55 91.65 90.24 5,547,500 91.32 89.93
15-02-23 90.92 91.14 89.94 4,316,300 91.12 89.73
15-02-20 89.02 90.94 88.88 6,276,500 90.79 89.41
15-02-19 87.64 89.43 87.58 5,271,700 89.20 87.84
15-02-18 87.52 87.84 86.85 2,974,300 87.73 86.39
15-02-17 87.93 88.17 87.24 5,083,400 87.52 86.19
15-02-13 87.83 87.99 86.62 5,510,900 87.14 85.81
15-02-12 85.43 87.98 85.31 7,053,500 87.52 86.19
15-02-11 84.23 84.79 83.94 4,051,300 84.46 83.17
Date Open High Low Vol Cls adjCls
15-02-10 85.17 85.18 83.89 4,441,800 84.23 82.95
15-02-09 83.97 84.83 83.61 3,951,100 84.59 83.30
15-02-06 85.62 85.77 83.96 5,540,900 84.16 82.88
15-02-05 84.58 85.91 84.00 5,426,000 85.82 84.51
15-02-04 83.92 84.97 83.52 4,923,200 84.18 82.90
15-02-03 83.28 83.88 82.44 8,490,400 83.81 82.53
15-02-02 81.71 83.23 80.58 10,576,500 82.98 81.72
15-01-30 84.03 84.80 81.49 13,332,400 82.03 80.78
15-01-29 80.30 81.55 79.82 6,277,200 81.38 80.14
Date Open High Low Vol Cls adjCls
15-01-28 83.33 83.55 80.67 5,070,200 80.74 79.51
15-01-27 82.61 82.81 80.96 5,486,000 81.77 80.52
15-01-26 84.30 84.70 82.87 5,440,400 83.60 82.33
15-01-23 84.28 84.83 83.80 5,012,200 84.39 83.10
15-01-22 83.36 84.53 82.50 4,796,200 84.38 83.09
15-01-21 83.78 84.35 83.30 3,598,400 83.72 82.44
15-01-20 84.39 84.89 83.19 3,540,600 84.26 82.98
15-01-16 82.05 83.86 81.83 4,763,700 83.80 82.52
15-01-15 83.80 84.13 82.18 4,331,500 82.25 81.00
Date Open High Low Vol Cls adjCls
15-01-14 82.00 83.48 81.84 5,083,000 83.46 82.19
15-01-13 84.09 85.24 82.74 4,222,100 83.55 82.28
15-01-12 84.41 84.85 82.91 4,030,100 83.36 82.09
15-01-09 85.97 86.00 84.40 4,582,200 84.44 83.15
15-01-08 85.19 85.62 85.03 5,174,200 85.53 84.23
15-01-07 84.10 84.28 83.07 5,846,800 84.22 82.94
15-01-06 83.66 83.78 81.80 7,690,000 83.09 81.67
15-01-05 85.29 85.35 83.05 6,441,400 83.27 81.84
15-01-02 86.68 87.36 84.92 4,505,800 85.68 84.21
Date Open High Low Vol Cls adjCls
14-12-31 87.18 87.54 86.16 2,811,100 86.16 84.68
14-12-30 87.35 87.75 86.51 2,493,300 86.97 85.48
14-12-29 87.64 88.49 87.50 2,376,100 87.68 86.18
14-12-26 87.90 88.07 87.52 1,508,400 87.77 86.27
14-12-24 87.70 88.30 87.53 1,219,500 87.77 86.27
14-12-23 87.46 87.85 86.75 2,749,700 87.63 86.13
14-12-22 86.75 86.97 86.21 2,561,600 86.83 85.34
14-12-19 86.98 87.29 86.14 6,262,000 86.44 84.96
14-12-18 86.12 86.92 85.40 6,442,100 86.92 85.43
Date Open High Low Vol Cls adjCls
14-12-17 82.79 84.87 82.40 6,443,700 84.73 83.28
14-12-16 83.72 84.97 82.05 6,970,300 82.64 81.22
14-12-15 85.14 85.29 83.54 4,921,600 84.61 83.16
14-12-12 86.57 87.32 84.11 6,644,500 84.13 82.69
14-12-11 86.76 88.18 86.75 4,078,500 87.69 86.19
14-12-10 87.53 88.03 86.21 3,277,400 86.33 84.85
14-12-09 86.57 88.05 86.40 3,732,400 87.84 86.33
14-12-08 89.04 89.56 87.88 4,473,300 88.04 86.53
14-12-05 89.87 89.87 88.85 3,739,900 89.08 87.55
Date Open High Low Vol Cls adjCls
14-12-04 88.38 89.44 88.14 3,527,900 88.77 87.25
14-12-03 88.21 89.24 87.68 6,085,400 88.32 86.81
14-12-02 87.91 87.95 86.54 5,458,300 87.69 86.19
14-12-01 86.56 88.16 86.35 4,989,800 87.46 85.96
14-11-28 87.00 87.89 86.68 2,452,800 87.29 85.79
14-11-26 86.26 86.90 85.96 3,327,600 86.56 85.08
14-11-25 85.10 86.74 85.08 5,623,400 86.34 84.86
14-11-24 84.82 85.19 84.65 5,150,400 84.99 83.53
14-11-21 85.74 85.88 84.21 4,969,500 84.72 83.27
Date Open High Low Vol Cls adjCls
14-11-20 83.50 84.85 83.29 3,452,200 84.60 83.15
14-11-19 83.70 84.49 83.41 2,501,100 84.28 82.84
14-11-18 83.25 84.24 83.18 3,142,700 83.90 82.46
14-11-17 83.80 84.26 83.17 3,368,500 83.20 81.77
14-11-14 84.32 84.34 83.64 2,224,200 84.05 82.61
14-11-13 84.54 84.74 83.75 3,096,500 84.20 82.76
14-11-12 83.76 84.68 83.33 3,121,300 84.35 82.90
14-11-11 84.98 85.12 84.25 2,679,900 84.59 83.14
14-11-10 84.72 85.11 84.21 4,526,100 84.85 83.40
Date Open High Low Vol Cls adjCls
14-11-07 85.94 85.94 84.59 4,926,000 84.80 83.35
14-11-06 86.00 86.38 85.49 5,147,900 85.75 84.28
14-11-05 84.50 86.40 84.38 7,999,000 85.99 84.52
14-11-04 83.86 84.21 82.70 5,977,100 83.99 82.55
14-11-03 83.82 84.35 83.82 6,661,300 84.13 82.69
14-10-31 83.21 84.83 83.20 11,664,600 83.75 82.32
14-10-30 78.35 83.22 78.30 16,292,400 83.13 81.71
14-10-29 76.19 76.97 75.58 6,213,500 75.99 74.69
14-10-28 74.54 76.01 74.47 4,992,800 76.00 74.70
Date Open High Low Vol Cls adjCls
14-10-27 74.00 74.53 73.76 3,402,600 74.11 72.84
14-10-24 73.84 74.08 73.39 3,374,400 74.00 72.73
14-10-23 74.10 74.66 73.77 3,604,100 74.09 72.82
14-10-22 74.11 74.36 73.18 4,155,400 73.22 71.97
14-10-21 72.87 74.28 72.55 4,556,400 74.16 72.89
14-10-20 71.21 72.06 71.14 3,281,600 72.04 70.81
14-10-17 71.70 72.16 70.86 5,888,500 71.56 70.33
14-10-16 70.08 71.49 69.85 9,418,000 70.86 69.65
14-10-15 69.96 71.73 69.66 11,596,100 71.30 70.08
Date Open High Low Vol Cls adjCls
14-10-14 70.04 71.67 70.00 8,181,000 71.00 69.78
14-10-13 70.59 71.21 69.64 6,039,500 69.78 68.58
14-10-10 71.80 72.30 70.50 5,981,300 70.50 69.29
14-10-09 73.98 73.99 71.81 5,790,800 71.83 70.60
14-10-08 72.75 74.07 72.48 4,116,100 74.06 72.79
14-10-07 74.10 74.32 72.94 5,842,000 72.94 71.69
14-10-06 74.62 74.78 74.39 4,783,400 74.51 73.13
14-10-03 74.05 74.63 73.90 5,338,000 74.33 72.95
14-10-02 72.87 73.73 72.59 5,607,000 73.42 72.06
Date Open High Low Vol Cls adjCls
14-10-01 73.82 74.18 73.07 6,619,400 73.32 71.96
14-09-30 74.47 75.31 73.92 9,347,500 73.92 72.55
14-09-29 74.15 74.89 73.79 3,905,900 74.52 73.14
14-09-26 74.75 75.17 74.50 3,767,500 75.06 73.66
14-09-25 76.54 76.64 74.72 5,006,100 74.72 73.33
14-09-24 75.70 77.05 75.55 3,618,900 77.05 75.62
14-09-23 75.98 76.25 75.50 3,908,100 75.51 74.11
14-09-22 77.26 77.36 76.08 3,432,900 76.16 74.74
14-09-19 77.94 78.37 77.24 8,492,600 77.28 75.84
Date Open High Low Vol Cls adjCls
14-09-18 76.64 77.81 76.23 5,782,900 77.80 76.35
14-09-17 76.88 76.90 75.47 5,549,400 76.22 74.80
14-09-16 75.65 76.80 74.94 4,870,400 76.59 75.17
14-09-15 75.19 75.42 74.78 4,046,800 75.24 73.84
14-09-12 75.68 76.07 74.93 4,239,500 75.47 74.07
14-09-11 76.32 76.45 75.41 4,673,100 75.62 74.21
14-09-10 76.09 76.93 75.88 4,188,000 76.65 75.23
14-09-09 76.26 76.51 75.69 4,144,700 76.07 74.66
14-09-08 76.59 76.85 75.90 2,845,600 76.23 74.81
Date Open High Low Vol Cls adjCls
14-09-05 76.19 76.93 75.86 3,487,400 76.86 75.43
14-09-04 76.03 76.82 76.00 2,680,300 76.38 74.96
14-09-03 76.10 76.19 75.73 2,870,200 75.94 74.53
14-09-02 75.93 76.01 75.44 3,613,200 75.58 74.18
14-08-29 76.30 76.48 75.73 3,231,600 75.81 74.40
14-08-28 76.09 76.43 75.66 2,991,600 76.16 74.74
14-08-27 77.02 77.12 76.50 1,980,800 76.64 75.22
14-08-26 76.79 77.85 76.54 3,849,000 77.00 75.57
14-08-25 77.11 77.21 76.39 3,386,300 76.43 75.01
Date Open High Low Vol Cls adjCls
14-08-22 76.75 76.88 76.15 2,500,700 76.48 75.06
14-08-21 76.51 77.12 76.29 2,690,000 76.99 75.56
14-08-20 75.97 76.48 75.90 2,608,200 76.39 74.97
14-08-19 76.75 76.80 76.09 3,562,200 76.40 74.98
14-08-18 75.69 76.82 75.69 4,030,300 76.77 75.34
14-08-15 76.41 76.57 74.98 4,351,900 75.21 73.81
14-08-14 76.60 76.61 75.66 2,411,400 76.05 74.64
14-08-13 75.85 76.51 75.59 3,389,600 76.30 74.88
14-08-12 75.36 75.82 74.93 2,752,400 75.63 74.22
Date Open High Low Vol Cls adjCls
14-08-11 75.54 76.07 74.99 3,546,600 75.63 74.22
14-08-08 74.00 75.23 73.75 3,614,300 75.17 73.77
14-08-07 75.54 75.68 73.82 4,708,000 74.06 72.68
14-08-06 74.85 75.58 74.69 2,782,900 75.36 73.96
14-08-05 75.31 75.66 74.81 4,639,000 75.20 73.80
14-08-04 75.39 75.85 75.08 4,924,000 75.68 74.27
14-08-01 73.84 75.44 73.64 6,029,500 74.98 73.59
14-07-31 76.30 76.32 73.81 7,393,700 74.15 72.77
14-07-30 76.07 76.29 75.45 5,521,200 75.91 74.50
Date Open High Low Vol Cls adjCls
14-07-29 76.31 76.61 75.65 4,017,200 75.89 74.48
14-07-28 75.70 76.21 75.52 3,209,100 76.19 74.77
14-07-25 75.63 76.03 75.22 5,870,200 75.75 74.34
14-07-24 77.93 78.06 76.92 5,149,600 77.57 76.13
14-07-23 78.16 78.38 77.19 3,525,800 77.74 76.30
14-07-22 77.52 78.39 77.35 3,467,200 78.27 76.82
14-07-21 77.11 77.44 76.59 3,101,300 77.35 75.91
14-07-18 76.75 77.65 76.45 3,485,700 77.50 76.06
14-07-17 77.31 77.87 76.25 5,467,000 76.39 74.97
Date Open High Low Vol Cls adjCls
14-07-16 78.65 78.69 77.95 3,623,200 78.31 76.85
14-07-15 77.99 79.22 77.86 7,508,400 78.32 76.86
14-07-14 76.44 77.71 76.04 5,585,800 77.33 75.89
14-07-11 75.54 75.85 75.26 2,759,000 75.83 74.42
14-07-10 75.65 75.96 74.75 3,318,000 75.47 74.07
14-07-09 75.87 76.67 75.60 3,337,000 76.63 75.21
14-07-08 76.11 76.15 75.13 3,903,600 75.69 74.28
14-07-07 76.44 76.64 75.94 3,591,100 76.18 74.76
14-07-03 76.60 76.90 76.35 3,213,400 76.74 75.21
Date Open High Low Vol Cls adjCls
14-07-02 74.86 76.39 74.86 3,973,700 76.20 74.68
14-07-01 74.20 75.91 74.14 6,330,900 75.53 74.02
14-06-30 73.24 73.88 73.06 4,737,000 73.47 72.00
14-06-27 72.52 73.61 72.45 12,447,500 73.40 71.93
14-06-26 73.26 73.28 72.56 4,085,000 72.77 71.32
14-06-25 72.56 73.55 72.54 3,813,600 73.04 71.58
14-06-24 74.09 74.79 72.55 5,943,800 72.70 71.25
14-06-23 73.59 74.30 73.20 4,899,900 74.14 72.66
14-06-20 74.53 75.01 73.48 9,339,300 73.81 72.33
Date Open High Low Vol Cls adjCls
14-06-19 75.08 75.42 74.10 5,501,900 74.27 72.79
14-06-18 74.95 75.21 74.40 3,820,800 75.12 73.62
14-06-17 75.14 75.43 74.55 4,163,700 74.98 73.48
14-06-16 75.60 75.78 74.90 5,673,600 75.11 73.61
14-06-13 75.72 76.14 75.13 3,194,900 75.94 74.42
14-06-12 76.98 77.14 75.46 3,836,400 75.72 74.21
14-06-11 76.96 77.43 76.72 3,427,500 76.87 75.33
14-06-10 76.74 77.56 76.57 3,396,100 77.36 75.81
14-06-09 77.32 77.49 76.75 3,499,900 76.86 75.32
Date Open High Low Vol Cls adjCls
14-06-06 77.00 77.88 76.90 3,113,900 77.47 75.92
14-06-05 76.32 77.17 76.14 2,680,300 76.84 75.30
14-06-04 76.31 76.53 75.82 2,794,700 76.32 74.79
14-06-03 76.76 77.00 76.24 2,619,100 76.35 74.82
14-06-02 76.77 77.21 76.23 3,046,400 77.05 75.51
14-05-30 76.80 77.03 76.35 5,003,500 76.45 74.92
14-05-29 77.05 77.23 76.51 3,375,600 76.79 75.25
14-05-28 77.11 77.25 76.72 2,733,300 76.93 75.39
14-05-27 76.88 77.89 76.72 5,598,000 77.03 75.49
Date Open High Low Vol Cls adjCls
14-05-23 76.00 76.67 75.82 3,376,100 76.45 74.92
14-05-22 75.81 76.22 75.10 4,625,400 75.75 74.24
14-05-21 74.20 75.64 74.17 4,365,800 75.63 74.12
14-05-20 73.82 74.49 73.51 3,764,700 73.65 72.18
14-05-19 73.47 74.38 73.41 3,428,800 73.86 72.38
14-05-16 73.03 73.86 72.56 3,703,800 73.75 72.28
14-05-15 74.00 74.24 72.88 4,301,600 73.08 71.62
14-05-14 74.66 75.02 73.96 2,595,900 74.10 72.62
14-05-13 75.19 75.43 74.45 3,268,500 74.83 73.33
Date Open High Low Vol Cls adjCls
14-05-12 74.69 75.22 74.50 2,975,200 75.02 73.52
14-05-09 74.01 74.44 73.52 2,975,600 74.38 72.89
14-05-08 73.87 75.47 73.50 4,628,200 74.24 72.76
14-05-07 73.93 74.37 73.05 4,411,900 73.87 72.39
14-05-06 74.34 74.47 73.75 4,290,100 73.81 72.33
14-05-05 73.21 74.86 72.95 4,776,900 74.82 73.32
14-05-02 74.20 74.50 72.52 5,977,100 73.78 72.30
14-05-01 75.57 76.71 74.05 9,752,000 74.22 72.74
14-04-30 72.34 73.63 71.54 6,552,600 73.55 72.08
Date Open High Low Vol Cls adjCls
14-04-29 71.49 72.61 71.33 6,030,500 72.03 70.59
14-04-28 70.80 72.16 70.22 8,649,400 71.24 69.82
14-04-25 72.21 73.00 70.60 9,657,700 70.66 69.25
14-04-24 73.71 74.72 73.33 5,191,700 74.35 72.86
14-04-23 74.33 74.50 73.06 5,056,400 73.36 71.89
14-04-22 74.47 74.77 73.85 5,049,800 74.53 73.04
14-04-21 74.25 74.63 73.83 5,991,600 74.31 72.82
14-04-17 74.07 74.82 73.61 5,552,300 74.13 72.65
14-04-16 72.88 73.95 72.50 7,002,300 73.93 72.45
Date Open High Low Vol Cls adjCls
14-04-15 72.30 72.74 70.48 7,009,600 72.15 70.71
14-04-14 69.79 71.97 69.60 10,893,900 71.18 69.76
14-04-11 70.05 70.38 68.68 11,610,500 68.68 67.31
14-04-10 73.67 74.32 70.95 8,982,800 71.17 69.75
14-04-09 71.93 73.67 71.61 6,984,700 73.56 72.09
14-04-08 71.22 71.94 71.00 6,280,200 71.52 70.09
14-04-07 71.66 71.96 70.43 9,699,100 71.33 69.90
14-04-04 75.40 75.49 71.71 8,287,100 72.18 70.63
14-04-03 75.04 75.55 74.24 4,133,300 74.53 72.93
Date Open High Low Vol Cls adjCls
14-04-02 74.89 75.35 74.53 4,271,600 74.70 73.10
14-04-01 75.25 75.34 74.38 4,105,600 74.81 73.20
14-03-31 73.86 74.87 73.50 5,843,600 74.70 73.10
14-03-28 73.39 73.79 72.44 5,245,000 73.22 71.65
14-03-27 73.54 73.62 72.35 7,690,100 73.34 71.76
14-03-26 75.81 76.17 73.68 7,611,000 73.71 72.13
14-03-25 77.58 77.77 75.23 7,128,300 75.28 73.66
14-03-24 76.48 77.71 75.87 8,816,800 77.39 75.73
14-03-21 79.34 79.83 75.90 15,077,700 75.99 74.36
Date Open High Low Vol Cls adjCls
14-03-20 78.21 78.65 77.61 5,197,800 78.41 76.73
14-03-19 78.94 79.60 77.92 5,929,300 78.31 76.63
14-03-18 78.10 78.98 77.54 4,523,500 78.92 77.22
14-03-17 76.75 77.84 76.74 3,910,900 77.83 76.16
14-03-14 76.51 77.22 76.23 4,856,900 76.34 74.70
14-03-13 78.38 78.77 76.54 6,521,400 76.62 74.97
14-03-12 77.22 78.34 76.80 4,739,700 78.34 76.66
14-03-11 77.49 78.45 76.89 4,834,400 77.90 76.23
14-03-10 77.80 77.94 77.27 3,314,700 77.39 75.73
Date Open High Low Vol Cls adjCls
14-03-07 78.07 78.25 77.52 4,133,600 77.94 76.27
14-03-06 78.40 78.71 77.57 4,593,400 77.63 75.96
14-03-05 78.67 78.88 77.83 4,230,200 78.20 76.52
14-03-04 77.81 78.80 77.41 5,302,700 78.50 76.81
14-03-03 76.53 77.09 75.65 6,154,600 76.73 75.08
14-02-28 78.20 78.67 76.95 5,916,500 77.72 76.05
14-02-27 77.34 78.01 77.00 4,931,400 77.76 76.09
14-02-26 76.83 77.41 76.61 7,437,200 77.36 75.70
14-02-25 76.00 76.97 75.52 7,435,800 76.74 75.09
Date Open High Low Vol Cls adjCls
14-02-24 75.57 76.97 75.56 7,942,200 75.96 74.33
14-02-21 75.86 76.35 75.50 6,551,800 75.70 74.07
14-02-20 76.88 76.88 74.85 8,711,100 75.86 74.23
14-02-19 77.34 78.01 76.53 6,032,800 76.65 75.00
14-02-18 78.46 78.49 77.20 5,811,700 77.49 75.83
14-02-14 76.58 77.66 76.48 4,731,900 77.39 75.73
14-02-13 75.48 76.64 75.13 4,912,300 76.53 74.89
14-02-12 76.44 76.93 75.67 4,775,200 75.97 74.34
14-02-11 76.80 76.83 76.00 5,322,900 76.19 74.55
Date Open High Low Vol Cls adjCls
14-02-10 76.66 77.34 75.85 4,885,600 76.35 74.71
14-02-07 75.67 76.93 75.13 8,437,500 76.31 74.67
14-02-06 73.23 74.91 73.14 6,804,600 74.90 73.29
14-02-05 72.76 73.50 72.11 7,768,100 72.84 71.27
14-02-04 74.22 74.35 72.80 11,378,100 73.12 71.55
14-02-03 76.05 76.41 73.85 9,828,200 73.91 72.32
14-01-31 75.51 76.99 71.75 23,252,800 75.68 74.05
14-01-30 80.45 80.55 78.24 8,702,200 79.76 78.05
14-01-29 78.19 78.67 77.01 7,908,500 77.70 76.03
Date Open High Low Vol Cls adjCls
14-01-28 76.70 79.09 76.58 7,735,000 78.83 77.14
14-01-27 78.95 78.98 74.95 13,707,500 76.05 74.42
14-01-24 81.78 81.98 78.50 9,460,200 78.51 76.82
14-01-23 83.80 83.81 81.92 6,590,300 82.36 80.59
14-01-22 82.21 83.90 82.00 7,220,600 83.30 81.51
14-01-21 823.02 826.56 814.03 10,103,000 818.48 80.09
14-01-17 825.00 834.02 807.88 13,330,000 818.42 80.08
14-01-16 824.82 827.99 822.42 4,965,000 825.50 80.78
14-01-15 825.11 829.78 821.24 7,750,000 823.37 80.57
Date Open High Low Vol Cls adjCls
14-01-14 812.82 822.97 804.14 10,869,000 821.71 80.41
14-01-13 835.46 838.00 807.63 12,354,000 810.00 79.26
14-01-10 846.84 847.48 831.60 8,211,000 834.76 81.68
14-01-09 840.00 844.24 836.25 7,025,000 843.60 82.55
14-01-08 837.32 844.01 836.01 6,936,000 836.84 81.89
14-01-07 831.01 839.19 831.00 7,635,000 837.09 81.91
14-01-06 831.96 833.88 824.66 7,022,000 826.69 80.79
14-01-03 834.14 835.80 826.00 6,438,000 830.81 81.19
14-01-02 837.41 837.97 830.10 7,214,000 834.14 81.51
Date Open High Low Vol Cls adjCls
13-12-31 839.37 839.38 830.62 6,759,000 835.46 81.64
13-12-30 830.12 838.92 828.55 7,068,000 833.30 81.43
13-12-27 822.00 828.34 820.04 5,710,000 827.87 80.90
13-12-26 815.05 821.90 814.17 5,940,000 821.90 80.32
13-12-24 814.52 815.82 811.05 4,048,000 813.20 79.47
13-12-23 825.06 825.63 812.56 8,946,000 815.10 79.65
13-12-20 808.55 823.21 807.04 13,154,000 817.05 79.84
13-12-19 802.00 809.21 799.03 9,530,000 805.38 78.70
13-12-18 797.87 803.51 788.63 10,444,000 802.06 78.38
Date Open High Low Vol Cls adjCls
13-12-17 799.80 803.54 796.12 9,610,000 797.95 77.98
13-12-16 793.00 800.46 791.70 7,478,000 796.75 77.86
13-12-13 785.50 791.79 783.46 6,828,000 787.97 77.00
13-12-12 791.50 791.50 781.33 10,075,000 782.54 76.47
13-12-11 793.74 801.63 789.47 25,460,000 790.57 77.26
13-12-10 758.50 769.10 758.50 6,168,000 763.61 74.62
13-12-09 762.90 766.48 758.00 4,348,000 758.86 74.16
13-12-06 757.74 759.65 752.72 3,310,000 758.47 74.12
13-12-05 750.25 754.90 747.01 3,597,000 751.50 73.44
Date Open High Low Vol Cls adjCls
13-12-04 752.00 753.75 744.06 5,091,000 748.17 73.11
13-12-03 752.90 755.16 747.25 4,184,000 754.10 73.69
13-12-02 760.81 763.75 754.00 4,185,000 756.12 73.89
13-11-29 761.43 765.00 759.63 2,388,000 760.81 74.35
13-11-27 761.00 764.48 756.10 2,596,000 760.40 74.31
13-11-26 756.93 765.15 755.00 5,048,000 757.04 73.98
13-11-25 759.17 759.50 752.40 4,461,000 756.49 73.93
13-11-22 747.52 755.87 746.52 3,796,000 754.45 73.73
13-11-21 744.84 749.59 744.84 3,685,000 747.00 73.00
Date Open High Low Vol Cls adjCls
13-11-20 748.00 753.99 743.45 3,059,000 745.93 72.89
13-11-19 754.50 757.50 745.01 3,141,000 746.95 72.99
13-11-18 753.72 759.70 751.21 6,949,000 754.55 73.74
13-11-15 743.55 753.60 743.55 4,843,000 752.26 73.51
13-11-14 735.00 744.00 734.56 3,384,000 743.53 72.66
13-11-13 735.00 737.45 731.90 4,843,000 735.48 71.87
13-11-12 739.47 740.70 731.53 4,520,000 737.68 72.09
13-11-11 734.11 743.42 732.23 4,068,000 741.16 72.43
13-11-08 720.49 734.50 720.49 4,558,000 734.47 71.77
Date Open High Low Vol Cls adjCls
13-11-07 737.36 737.55 719.63 4,743,000 721.32 70.49
13-11-06 738.00 738.36 730.09 4,849,000 733.87 71.71
13-11-05 727.31 738.24 723.23 6,120,000 736.38 71.96
13-11-04 738.33 739.82 726.24 4,568,000 728.40 71.18
13-11-01 723.95 739.24 723.18 8,304,000 737.48 72.07
13-10-31 730.04 734.62 707.39 10,221,000 717.10 70.08
13-10-30 733.99 734.60 721.35 5,562,000 725.68 70.91
13-10-29 733.44 737.83 727.55 4,655,000 732.44 71.57
13-10-28 724.03 731.60 721.36 4,411,000 729.94 71.33
Date Open High Low Vol Cls adjCls
13-10-25 725.00 732.45 720.05 4,640,000 723.78 70.73
13-10-24 714.55 726.99 714.01 4,020,000 724.69 70.82
13-10-23 716.00 716.62 707.01 4,414,000 710.97 69.48
13-10-22 721.76 727.40 716.61 4,306,000 718.68 70.23
13-10-21 717.02 719.87 709.18 4,799,000 717.84 70.15
13-10-18 707.00 716.39 701.10 5,959,000 715.19 69.89
13-10-17 692.69 705.00 692.61 5,420,000 704.64 68.86
13-10-16 689.46 699.59 687.77 5,440,000 695.50 67.97
13-10-15 687.25 693.24 682.66 9,156,000 686.39 67.07
Date Open High Low Vol Cls adjCls
13-10-14 679.42 690.05 674.30 3,598,000 689.10 67.34
13-10-11 678.85 685.54 675.74 5,458,000 684.18 66.86
13-10-10 668.34 678.59 666.88 4,913,000 678.59 66.31
13-10-09 655.73 664.47 647.44 6,541,000 657.23 64.23
13-10-08 666.30 667.35 651.44 7,294,000 653.87 63.90
13-10-07 667.78 671.00 665.17 5,289,000 666.07 65.09
13-10-04 668.06 674.72 667.44 4,077,000 673.33 65.74
13-10-03 673.18 675.90 664.05 5,547,000 669.06 65.32
13-10-02 675.43 676.42 671.34 4,632,000 676.31 66.03
Date Open High Low Vol Cls adjCls
13-10-01 674.42 679.58 672.48 4,121,000 677.79 66.18
13-09-30 677.66 677.81 670.18 4,362,000 672.78 65.69
13-09-27 677.43 682.61 675.13 3,133,000 681.85 66.57
13-09-26 675.23 679.77 672.49 3,815,000 677.58 66.15
13-09-25 683.68 686.04 671.74 8,780,000 671.94 65.60
13-09-24 682.50 691.66 678.34 6,000,000 685.37 66.92
13-09-23 685.36 689.99 680.11 5,171,000 682.99 66.68
13-09-20 689.67 689.67 682.48 6,726,000 685.74 66.95
13-09-19 691.75 695.01 685.11 5,099,000 686.37 67.01
Date Open High Low Vol Cls adjCls
13-09-18 679.00 688.52 676.44 4,670,000 687.64 67.14
13-09-17 673.31 680.85 671.53 4,810,000 679.17 66.31
13-09-16 673.80 675.00 668.65 7,003,000 671.00 65.51
13-09-13 666.80 669.80 664.69 6,090,000 666.41 65.06
13-09-12 661.75 672.30 654.50 10,857,000 667.52 65.17
13-09-11 652.50 663.23 644.78 7,539,000 658.46 64.29
13-09-10 643.98 652.10 643.63 7,172,000 651.50 63.61
13-09-09 638.01 640.89 635.53 6,169,000 640.40 62.52
13-09-06 632.00 639.74 627.12 5,874,000 636.62 62.16
Date Open High Low Vol Cls adjCls
13-09-05 623.00 631.63 622.47 3,822,000 629.00 61.41
13-09-04 623.45 627.67 617.50 4,018,000 623.40 60.87
13-09-03 612.00 624.82 610.49 11,390,000 623.45 60.87
13-08-30 613.95 614.98 603.59 6,123,000 606.08 59.17
13-08-29 610.50 618.40 610.45 5,060,000 612.57 59.81
13-08-28 605.90 613.22 605.42 6,406,000 610.61 59.62
13-08-27 608.18 612.59 605.87 5,471,000 607.92 59.35
13-08-26 625.75 625.75 614.54 5,829,000 615.18 60.06
13-08-23 622.03 626.58 618.01 4,587,000 626.11 61.13
Date Open High Low Vol Cls adjCls
13-08-22 623.00 623.00 616.86 3,926,000 621.08 60.64
13-08-21 619.61 627.59 618.01 9,306,000 619.31 60.47
13-08-20 621.15 625.08 618.98 2,985,000 622.41 60.77
13-08-19 619.15 626.01 617.50 3,907,000 619.89 60.52
13-08-16 618.30 624.23 616.12 4,834,000 618.21 60.36
13-08-15 623.86 624.79 615.63 5,329,000 618.74 60.41
13-08-14 635.61 637.13 628.07 3,943,000 629.98 61.51
13-08-13 636.81 636.81 630.21 3,245,000 633.33 61.83
13-08-12 639.61 639.61 629.20 5,240,000 630.72 61.58
Date Open High Low Vol Cls adjCls
13-08-09 647.37 647.37 637.68 3,933,000 637.96 62.29
13-08-08 649.06 650.00 641.49 4,532,000 645.84 63.06
13-08-07 653.00 653.00 645.04 5,860,000 646.32 63.10
13-08-06 642.21 656.98 639.95 8,199,000 654.00 63.85
13-08-05 641.22 645.86 640.43 5,878,000 642.45 62.73
13-08-02 644.28 647.02 640.40 6,684,000 645.57 63.03
13-08-01 618.74 649.65 618.74 30,337,000 646.38 63.11
13-07-31 624.49 626.23 567.02 40,090,000 610.61 59.62
13-07-30 599.65 603.90 599.07 6,028,000 601.42 58.72
Date Open High Low Vol Cls adjCls
13-07-29 598.87 600.99 594.53 3,266,000 597.02 58.29
13-07-26 596.61 599.73 592.92 3,848,000 598.15 58.40
13-07-25 594.20 601.86 594.14 7,277,000 598.98 58.48
13-07-24 598.33 600.00 589.65 7,752,000 590.99 57.70
13-07-23 603.83 604.85 597.50 4,649,000 598.00 58.39
13-07-22 594.34 603.85 593.06 5,362,000 602.60 58.83
13-07-19 598.78 600.95 592.66 8,235,000 593.33 57.93
13-07-18 596.03 600.74 594.52 3,487,000 596.92 58.28
13-07-17 583.00 593.94 582.95 9,218,000 593.35 57.93
Date Open High Low Vol Cls adjCls
13-07-16 596.22 597.91 589.38 4,682,000 589.79 57.58
13-07-15 599.24 600.00 594.00 4,306,000 595.87 58.18
13-07-12 600.75 601.82 596.36 4,498,000 598.86 58.47
13-07-11 596.82 601.62 592.16 4,652,000 601.02 58.68
13-07-10 593.60 595.14 587.38 5,330,000 590.91 57.69
13-07-09 593.72 596.49 591.87 5,922,000 593.59 57.95
13-07-08 597.18 602.74 589.17 7,052,000 589.29 57.53
13-07-05 590.00 595.03 586.00 5,465,000 595.03 58.10
13-07-03 579.78 587.65 579.78 2,434,000 586.18 57.17
Date Open High Low Vol Cls adjCls
13-07-02 581.90 588.95 579.71 5,605,000 583.06 56.87
13-07-01 578.61 590.00 577.55 8,534,000 583.21 56.88
13-06-28 569.17 574.50 566.47 10,396,000 574.50 56.03
13-06-27 571.53 577.43 570.00 5,942,000 570.68 55.66
13-06-26 568.00 572.75 563.79 5,343,000 570.00 55.59
13-06-25 567.27 567.63 561.62 8,312,000 564.58 55.07
13-06-24 563.37 569.58 557.48 9,427,000 562.60 54.87
13-06-21 579.19 579.90 568.88 12,178,000 573.29 55.92
13-06-20 579.60 585.70 572.19 9,215,000 572.72 55.86
Date Open High Low Vol Cls adjCls
13-06-19 585.54 591.89 585.28 7,661,000 586.37 57.19
13-06-18 581.55 584.88 580.23 5,495,000 584.41 57.00
13-06-17 574.07 580.98 574.07 7,248,000 578.19 56.39
13-06-14 574.01 574.78 569.20 6,231,000 571.16 55.71
13-06-13 557.56 575.54 557.06 8,606,000 573.72 55.96
13-06-12 564.77 565.11 557.98 5,816,000 557.98 54.42
13-06-11 562.17 565.24 560.00 4,334,000 560.44 54.66
13-06-10 567.60 569.09 562.66 4,113,000 565.78 55.18
13-06-07 567.75 569.37 563.67 7,163,000 566.25 55.23
Date Open High Low Vol Cls adjCls
13-06-06 557.75 565.16 557.10 4,399,000 564.95 55.10
13-06-05 565.00 568.21 559.28 5,421,000 559.57 54.58
13-06-04 575.48 576.90 563.99 6,460,000 568.22 55.42
13-06-03 571.34 575.91 568.66 5,822,000 575.91 56.17
13-05-31 575.20 580.60 569.61 6,107,000 570.25 55.62
13-05-30 573.55 582.64 572.01 3,784,000 576.16 56.20
13-05-29 572.32 576.21 570.45 3,508,000 573.01 55.89
13-05-28 580.00 585.27 575.72 4,709,000 575.74 56.15
13-05-24 566.75 572.87 563.32 3,910,000 571.46 55.74
Date Open High Low Vol Cls adjCls
13-05-23 569.77 576.99 568.38 6,476,000 569.73 55.57
13-05-22 587.00 588.29 576.14 5,612,000 576.71 56.25
13-05-21 584.53 589.00 582.40 3,918,000 584.85 57.04
13-05-20 583.14 588.54 582.02 4,466,000 583.34 56.90
13-05-17 574.36 585.00 572.25 6,242,000 584.78 57.04
13-05-16 572.87 573.66 570.14 4,409,000 570.14 55.61
13-05-15 570.34 574.95 569.16 6,555,000 574.36 56.02
13-05-14 557.86 571.25 556.42 6,568,000 569.68 55.56
13-05-13 553.00 558.41 553.00 3,441,000 555.84 54.21
Date Open High Low Vol Cls adjCls
13-05-10 553.79 557.54 533.79 4,670,000 555.13 54.14
13-05-09 552.95 556.17 549.89 4,387,000 551.88 53.83
13-05-08 551.17 554.96 548.28 4,391,000 553.72 54.01
13-05-07 548.08 551.93 545.44 4,333,000 551.26 53.77
13-05-06 553.60 556.77 547.03 6,063,000 547.73 53.42
13-05-03 551.74 557.66 550.63 7,941,000 553.55 53.99
13-05-02 536.00 547.33 535.69 9,470,000 545.53 53.21
13-05-01 538.77 544.85 536.02 10,110,000 539.82 52.65
13-04-30 539.79 552.93 539.57 7,987,000 552.93 53.93
Date Open High Low Vol Cls adjCls
13-04-29 537.48 539.99 535.35 3,809,000 539.01 52.57
13-04-26 534.22 538.16 533.47 4,543,000 535.33 52.21
13-04-25 534.13 539.00 525.15 3,787,000 535.14 52.19
13-04-24 531.97 534.75 531.23 2,663,000 532.02 51.89
13-04-23 525.94 531.19 523.59 3,569,000 531.00 51.79
13-04-22 522.05 523.69 518.79 4,398,000 522.11 50.92
13-04-19 522.83 523.71 518.56 5,106,000 521.96 50.91
13-04-18 525.75 526.48 521.00 6,434,000 521.00 50.82
13-04-17 527.25 530.86 524.68 6,310,000 525.76 51.28
Date Open High Low Vol Cls adjCls
13-04-16 523.11 531.58 522.06 5,494,000 531.58 51.85
13-04-15 530.23 533.85 521.71 5,281,000 521.71 50.88
13-04-12 534.65 536.42 529.61 6,794,000 532.99 51.98
13-04-11 534.42 542.32 532.57 5,679,000 541.24 52.79
13-04-10 529.67 537.98 528.43 4,839,000 534.43 52.13
13-04-09 534.00 534.35 523.15 9,011,000 527.64 51.46
13-04-08 530.69 535.66 529.78 3,631,000 534.37 52.12
13-04-05 527.04 532.40 526.99 5,783,000 531.60 51.85
13-04-04 532.75 535.64 530.14 4,432,000 534.22 52.05
Date Open High Low Vol Cls adjCls
13-04-03 540.85 542.96 530.39 5,330,000 533.25 51.95
13-04-02 540.70 543.99 539.02 3,696,000 540.59 52.67
13-04-01 542.44 546.90 536.00 5,501,000 537.23 52.34
13-03-28 538.40 541.96 536.90 6,689,000 541.13 52.72
13-03-27 532.21 540.73 530.38 6,483,000 538.03 52.42
13-03-26 523.00 537.19 522.22 9,106,000 535.47 52.17
13-03-25 520.25 523.96 518.77 5,420,000 519.99 50.66
13-03-22 515.82 518.78 515.53 5,052,000 517.50 50.42
13-03-21 516.44 517.72 513.22 5,505,000 514.01 50.08
Date Open High Low Vol Cls adjCls
13-03-20 516.00 518.70 514.35 4,552,000 518.62 50.53
13-03-19 516.22 517.84 508.16 6,309,000 511.60 49.84
13-03-18 515.31 519.66 514.73 5,626,000 515.01 50.17
13-03-15 525.99 528.83 518.22 11,598,000 519.37 50.60
13-03-14 528.55 531.25 526.71 5,567,000 527.18 51.36
13-03-13 522.33 528.37 521.12 4,715,000 527.48 51.39
13-03-12 529.87 530.99 522.23 4,798,000 523.16 50.97
13-03-11 529.58 532.47 528.41 4,091,000 530.89 51.72
13-03-08 530.05 530.32 524.46 5,068,000 529.23 51.56
Date Open High Low Vol Cls adjCls
13-03-07 527.72 530.00 525.70 6,685,000 526.67 51.31
13-03-06 525.52 531.23 523.35 5,179,000 527.58 51.40
13-03-05 522.53 530.78 521.85 5,895,000 527.10 51.35
13-03-04 515.98 522.41 515.76 3,486,000 521.41 50.80
13-03-01 515.00 519.51 513.29 4,142,000 518.30 50.50
13-02-28 515.19 521.37 513.39 6,148,000 517.82 50.45
13-02-27 510.96 516.17 507.97 6,994,000 515.19 50.19
13-02-26 513.54 515.77 507.36 7,955,000 509.70 49.66
13-02-25 525.34 526.00 510.90 8,672,000 510.90 49.77
Date Open High Low Vol Cls adjCls
13-02-22 522.91 524.43 517.29 6,591,000 523.83 51.03
13-02-21 514.00 520.93 510.56 6,814,000 519.59 50.62
13-02-20 522.00 524.21 512.91 5,377,000 512.91 49.97
13-02-19 525.00 526.49 520.96 4,234,000 522.86 50.94
13-02-15 516.31 524.94 516.31 7,032,000 523.13 50.97
13-02-14 516.15 523.26 516.15 6,656,000 522.16 50.87
13-02-13 521.25 521.90 516.18 4,096,000 519.21 50.58
13-02-12 520.86 522.13 518.51 3,379,000 519.64 50.63
13-02-11 525.62 526.16 519.23 5,616,000 520.85 50.74
Date Open High Low Vol Cls adjCls
13-02-08 518.46 524.47 518.31 5,214,000 524.47 51.10
13-02-07 521.90 523.30 516.25 6,517,000 519.55 50.62
13-02-06 520.15 523.87 518.10 6,016,000 523.55 51.01
13-02-05 520.37 522.02 516.80 7,983,000 520.69 50.73
13-02-04 516.29 518.00 512.09 6,152,000 514.22 50.10
13-02-01 520.81 522.54 513.69 9,949,000 518.71 50.54
13-01-31 532.00 535.35 513.00 20,412,000 518.40 50.50
13-01-30 516.64 521.60 513.90 11,601,000 516.00 50.27
13-01-29 514.12 520.75 514.05 8,833,000 518.48 50.51
Date Open High Low Vol Cls adjCls
13-01-28 520.94 520.94 513.46 8,002,000 514.12 50.09
13-01-25 522.80 522.80 517.24 7,157,000 519.42 50.60
13-01-24 517.93 525.70 517.73 5,869,000 522.26 50.88
13-01-23 519.61 522.46 515.12 4,991,000 517.56 50.42
13-01-22 524.79 524.79 514.63 7,462,000 519.76 50.64
13-01-18 519.56 521.50 513.42 10,769,000 521.00 50.76
13-01-17 524.67 526.67 521.30 5,250,000 523.35 50.99
13-01-16 516.43 522.55 515.03 6,190,000 521.29 50.79
13-01-15 522.24 523.40 519.20 5,858,000 522.80 50.93
Date Open High Low Vol Cls adjCls
13-01-14 529.55 529.98 521.23 9,911,000 523.51 51.00
13-01-11 527.51 529.79 525.52 6,424,000 528.68 51.51
13-01-10 532.47 532.47 524.29 12,564,000 527.65 51.41
13-01-09 525.20 532.39 522.67 11,461,000 532.39 51.87
13-01-08 520.03 521.05 514.94 6,983,000 517.82 50.45
13-01-07 512.50 521.30 511.66 11,398,000 519.53 50.62
13-01-04 511.15 512.20 507.00 11,475,000 510.98 49.75
13-01-03 510.46 515.46 508.15 9,452,000 511.00 49.75
13-01-02 506.30 510.27 501.00 12,278,000 510.27 49.68
Date Open High Low Vol Cls adjCls
12-12-31 483.37 491.92 482.90 6,562,000 491.28 47.83
12-12-28 485.00 488.65 482.85 4,686,000 483.08 47.04
12-12-27 486.01 492.86 481.12 6,233,000 487.87 47.50
12-12-26 494.53 495.94 485.00 5,749,000 486.20 47.34
12-12-24 492.86 496.25 492.48 2,695,000 495.02 48.20
12-12-21 493.00 496.89 488.27 8,320,000 493.57 48.06
12-12-20 492.23 498.62 489.47 9,358,000 498.53 48.54
12-12-19 494.80 494.89 488.92 5,629,000 489.39 47.65
12-12-18 490.00 494.98 487.81 6,621,000 492.88 47.99
Date Open High Low Vol Cls adjCls
12-12-17 483.42 489.90 481.08 7,181,000 489.32 47.64
12-12-14 481.22 484.80 480.27 5,346,000 482.30 46.96
12-12-13 485.91 487.60 482.52 5,680,000 484.43 47.17
12-12-12 482.00 487.38 480.20 9,512,000 483.44 47.07
12-12-11 480.00 485.00 479.15 8,577,000 481.52 46.88
12-12-10 480.36 480.46 475.48 5,770,000 479.60 46.70
12-12-07 481.65 482.84 476.01 6,389,000 476.09 46.36
12-12-06 475.75 480.88 473.86 5,977,000 480.88 46.82
12-12-05 483.00 484.00 474.40 6,645,000 478.00 46.54
Date Open High Low Vol Cls adjCls
12-12-04 487.63 488.00 480.58 6,430,000 483.42 47.07
12-12-03 491.00 494.51 485.57 8,497,000 486.65 47.38
12-11-30 485.78 489.86 483.84 9,826,000 488.68 47.58
12-11-29 484.20 490.75 483.24 9,080,000 486.21 47.34
12-11-28 475.73 481.58 474.77 6,584,000 481.51 46.88
12-11-27 480.09 483.68 477.90 4,877,000 478.49 46.59
12-11-26 480.18 482.78 478.29 4,976,000 480.03 46.74
12-11-23 480.85 482.00 478.00 2,391,000 481.24 46.86
12-11-21 478.42 480.70 477.55 2,927,000 479.43 46.68
Date Open High Low Vol Cls adjCls
12-11-20 479.05 482.58 472.22 6,804,000 477.57 46.50
12-11-19 469.40 478.68 468.39 6,813,000 478.68 46.61
12-11-16 458.46 470.46 456.01 9,029,000 464.59 45.24
12-11-15 462.93 462.93 453.57 7,071,000 457.16 44.51
12-11-14 472.67 473.99 462.33 6,080,000 463.31 45.11
12-11-13 467.10 476.92 464.74 4,959,000 471.22 45.88
12-11-12 465.68 470.97 463.07 7,025,000 470.00 45.76
12-11-09 458.52 468.70 458.48 6,420,000 464.66 45.24
12-11-08 464.32 468.21 461.80 6,203,000 461.80 44.96
Date Open High Low Vol Cls adjCls
12-11-07 470.00 471.19 461.51 7,637,000 464.70 45.25
12-11-06 468.56 472.89 467.19 4,120,000 471.78 45.94
12-11-05 467.26 470.96 464.68 6,169,000 465.65 45.34
12-11-02 471.54 476.99 468.68 9,514,000 469.45 45.71
12-11-01 463.41 474.99 462.07 9,364,000 468.69 45.64
12-10-31 452.52 465.00 451.18 11,930,000 460.93 44.88
12-10-26 449.36 457.70 448.21 6,852,000 452.98 44.11
12-10-25 456.50 458.58 447.38 8,938,000 449.36 43.75
12-10-24 464.75 465.02 453.00 7,083,000 454.54 44.26
Date Open High Low Vol Cls adjCls
12-10-23 462.55 464.75 458.00 7,294,000 459.86 44.78
12-10-22 472.98 472.98 462.00 7,754,000 466.93 45.46
12-10-19 474.63 476.81 467.90 10,070,000 470.06 45.77
12-10-18 482.47 485.65 474.37 8,788,000 475.83 46.33
12-10-17 485.99 486.08 479.16 7,248,000 483.00 47.03
12-10-16 479.28 481.51 476.09 4,557,000 479.01 46.64
12-10-15 472.34 476.95 471.75 8,995,000 475.82 46.33
12-10-12 472.70 476.04 469.47 8,243,000 473.36 46.09
12-10-11 467.18 475.82 465.02 12,626,000 472.57 46.01
Date Open High Low Vol Cls adjCls
12-10-10 464.99 465.17 460.48 5,058,000 462.09 44.99
12-10-09 472.26 473.00 461.27 8,103,000 464.88 45.26
12-10-08 474.24 475.48 469.82 5,542,000 471.93 45.95
12-10-05 478.00 483.00 472.87 9,005,000 475.27 46.28
12-10-04 472.75 475.00 471.41 6,340,000 474.88 46.21
12-10-03 459.00 474.68 457.67 11,976,000 473.76 46.10
12-10-02 456.96 458.80 454.01 3,347,000 457.65 44.53
12-10-01 453.18 460.13 452.50 6,957,000 456.89 44.46
12-09-28 451.13 452.53 448.64 5,548,000 451.48 43.93
Date Open High Low Vol Cls adjCls
12-09-27 447.60 452.17 446.98 4,342,000 452.17 44.00
12-09-26 451.32 452.01 445.77 4,991,000 445.84 43.38
12-09-25 457.60 457.73 451.29 5,510,000 451.52 43.94
12-09-24 457.50 457.50 453.08 7,608,000 455.29 44.30
12-09-21 459.31 461.79 456.85 12,850,000 459.52 44.71
12-09-20 447.53 459.32 447.25 11,339,000 454.18 44.19
12-09-19 452.86 455.40 451.70 5,011,000 451.89 43.97
12-09-18 453.00 454.99 450.74 4,771,000 452.98 44.08
12-09-17 454.32 456.30 452.50 5,157,000 453.50 44.13
Date Open High Low Vol Cls adjCls
12-09-14 455.06 456.66 452.00 6,875,000 454.18 44.19
12-09-13 446.40 456.59 445.92 8,119,000 455.26 44.30
12-09-12 445.99 448.33 443.75 6,168,000 446.41 43.44
12-09-11 438.00 445.90 437.50 7,158,000 442.87 43.09
12-09-10 436.62 441.20 436.33 7,534,000 437.49 42.57
12-09-07 432.89 436.79 431.07 6,135,000 436.20 42.44
12-09-06 425.00 432.60 422.56 9,617,000 432.60 42.09
12-09-05 423.94 425.42 420.36 5,526,000 422.10 41.07
12-09-04 417.54 426.00 417.54 5,091,000 424.38 41.29
Date Open High Low Vol Cls adjCls
12-08-31 422.30 423.63 419.01 4,649,000 422.90 41.15
12-08-30 422.53 423.95 420.27 3,801,000 420.95 40.96
12-08-29 424.98 426.47 421.74 4,011,000 425.82 41.43
12-08-28 422.62 425.90 422.62 3,983,000 424.60 41.32
12-08-27 422.49 426.20 420.52 4,699,000 423.42 41.20
12-08-24 418.60 423.47 417.67 5,130,000 422.45 41.11
12-08-23 420.93 422.80 416.67 5,744,000 418.33 40.71
12-08-22 421.10 425.72 418.83 6,931,000 421.20 40.99
12-08-21 427.03 429.81 422.45 4,232,000 423.31 41.19
Date Open High Low Vol Cls adjCls
12-08-20 427.10 428.60 423.69 4,384,000 427.20 41.57
12-08-17 427.95 429.46 425.16 5,416,000 426.81 41.53
12-08-16 427.24 430.90 426.03 4,134,000 428.52 41.70
12-08-15 428.08 431.10 426.20 4,050,000 427.09 41.56
12-08-14 427.05 433.15 426.34 5,696,000 428.08 41.65
12-08-13 424.57 426.76 422.12 4,039,000 425.63 41.42
12-08-10 423.36 427.86 423.35 4,565,000 426.03 41.46
12-08-09 424.05 427.86 420.64 7,074,000 425.94 41.45
12-08-08 415.97 427.00 415.17 10,101,000 424.45 41.30
Date Open High Low Vol Cls adjCls
12-08-07 421.29 422.85 413.18 12,179,000 416.40 40.52
12-08-06 424.20 427.56 419.00 7,637,000 419.85 40.85
12-08-03 428.43 429.00 423.00 10,280,000 424.13 41.27
12-08-02 425.77 429.08 418.10 11,444,000 423.43 41.20
12-08-01 424.09 432.99 420.00 21,723,000 427.20 41.57
12-07-31 443.02 443.26 433.16 11,530,000 436.57 42.48
12-07-30 436.20 446.75 436.20 9,897,000 441.15 42.93
12-07-27 423.81 436.75 423.22 9,644,000 436.75 42.50
12-07-26 418.82 427.44 417.62 7,061,000 423.77 41.24
Date Open High Low Vol Cls adjCls
12-07-25 413.00 415.00 406.49 6,069,000 412.33 40.12
12-07-24 417.28 417.78 404.70 9,457,000 409.89 39.88
12-07-23 416.27 418.60 411.28 9,147,000 415.98 40.48
12-07-20 424.90 426.87 421.43 8,963,000 423.15 41.18
12-07-19 438.24 438.99 427.94 8,195,000 427.94 41.64
12-07-18 433.36 439.45 432.00 5,775,000 436.82 42.51
12-07-17 438.32 440.00 430.07 6,192,000 435.68 42.39
12-07-16 439.77 448.00 435.74 17,479,000 436.89 42.51
12-07-13 425.22 430.25 423.96 6,082,000 429.60 41.80
Date Open High Low Vol Cls adjCls
12-07-12 416.05 426.58 414.47 7,646,000 424.25 41.28
12-07-11 418.95 420.31 412.84 6,284,000 419.89 40.86
12-07-10 431.80 436.43 420.12 8,211,000 420.25 40.89
12-07-09 434.33 434.98 423.30 11,064,000 431.27 41.97
12-07-06 441.03 445.25 439.44 8,164,000 441.63 42.97
12-07-05 440.44 445.00 438.43 5,972,000 444.05 43.21
12-07-03 439.55 443.40 436.80 4,863,000 441.77 42.96
12-07-02 435.07 439.93 430.16 6,180,000 439.90 42.78
12-06-29 427.46 430.23 425.63 9,351,000 430.11 41.82
Date Open High Low Vol Cls adjCls
12-06-28 429.29 430.38 416.76 9,629,000 421.30 40.97
12-06-27 433.18 435.73 431.15 4,446,000 431.92 42.00
12-06-26 429.75 434.32 427.03 6,198,000 432.22 42.03
12-06-25 432.85 434.31 428.52 7,000,000 428.52 41.67
12-06-22 421.58 435.08 420.60 8,706,000 435.08 42.31
12-06-21 428.80 432.70 421.04 5,544,000 421.17 40.95
12-06-20 427.83 429.99 421.12 4,999,000 428.81 41.70
12-06-19 428.99 429.80 425.75 6,877,000 427.57 41.58
12-06-18 424.93 427.99 422.30 6,307,000 425.62 41.39
Date Open High Low Vol Cls adjCls
12-06-15 422.75 426.69 419.95 8,093,000 426.69 41.49
12-06-14 409.64 419.98 409.54 7,452,000 419.05 40.75
12-06-13 415.08 418.17 408.00 6,123,000 409.75 39.84
12-06-12 414.00 419.90 410.94 5,788,000 417.75 40.62
12-06-11 420.50 421.25 413.51 5,905,000 413.84 40.24
12-06-08 412.45 416.61 410.91 7,441,000 416.55 40.51
12-06-07 424.51 425.07 413.98 9,438,000 415.71 40.42
12-06-06 414.57 419.98 412.77 9,733,000 419.98 40.84
12-06-05 401.03 409.79 400.24 9,693,000 408.20 39.69
Date Open High Low Vol Cls adjCls
12-06-04 391.70 401.52 390.10 9,667,000 400.26 38.92
12-06-01 398.61 399.24 389.90 11,237,000 391.78 38.10
12-05-31 412.30 412.99 399.01 10,662,000 406.51 39.53
12-05-30 410.90 415.63 409.30 6,743,000 411.58 40.02
12-05-29 417.33 419.75 413.19 4,658,000 416.05 40.46
12-05-25 416.55 421.95 412.12 6,948,000 413.96 40.25
12-05-24 420.06 428.77 416.10 10,810,000 419.83 40.82
12-05-23 411.15 417.14 406.57 8,750,000 417.09 40.56
12-05-22 410.21 418.30 408.26 12,319,000 413.44 40.20
Date Open High Low Vol Cls adjCls
12-05-21 396.00 410.79 394.20 12,811,000 410.58 39.92
12-05-18 402.02 404.57 394.56 11,113,000 394.56 38.37
12-05-17 413.80 413.80 398.50 12,020,000 398.58 38.76
12-05-16 418.88 420.50 408.68 12,951,000 409.37 39.81
12-05-15 414.72 419.97 413.37 6,769,000 414.47 40.30
12-05-14 418.17 421.00 414.44 12,164,000 414.44 40.30
12-05-11 420.00 427.62 419.00 7,891,000 422.40 41.07
12-05-10 425.80 429.35 418.27 11,555,000 422.98 41.13
12-05-09 425.82 432.04 421.00 9,996,000 422.83 41.12
Date Open High Low Vol Cls adjCls
12-05-08 434.01 436.15 423.05 10,400,000 431.64 41.97
12-05-07 434.65 442.82 434.65 10,801,000 436.12 42.41
12-05-04 437.00 441.91 433.84 14,684,000 439.69 42.76
12-05-03 453.00 454.77 439.69 15,116,000 442.43 43.02
12-05-02 446.69 458.20 440.00 21,649,000 451.45 43.90
12-05-01 455.85 466.98 453.67 17,580,000 455.90 44.33
12-04-30 459.40 460.31 451.34 9,794,000 452.27 43.98
12-04-27 458.11 462.34 455.51 11,799,000 457.58 44.50
12-04-26 444.49 456.49 444.49 10,407,000 453.98 44.14
Date Open High Low Vol Cls adjCls
12-04-25 434.68 445.06 431.74 9,781,000 445.06 43.28
12-04-24 430.24 435.87 426.68 6,525,000 430.30 41.84
12-04-23 436.01 437.43 420.75 12,354,000 430.26 41.84
12-04-20 440.01 443.29 437.48 9,070,000 440.44 42.83
12-04-19 437.18 440.79 432.34 6,880,000 436.82 42.48
12-04-18 437.31 440.97 435.97 5,208,000 436.70 42.46
12-04-17 434.82 439.24 434.48 5,232,000 438.43 42.63
12-04-16 440.87 441.47 429.01 7,687,000 432.66 42.07
12-04-13 433.63 443.80 430.99 10,572,000 440.46 42.83
Date Open High Low Vol Cls adjCls
12-04-12 430.51 434.22 429.70 5,312,000 433.98 42.20
12-04-11 429.57 432.42 427.22 5,751,000 430.04 41.82
12-04-10 439.29 440.95 424.19 12,612,000 424.73 41.30
12-04-09 432.94 442.88 432.15 8,574,000 439.29 42.72
12-04-05 430.48 442.20 428.69 8,506,000 439.85 42.77
12-04-04 434.39 436.50 426.13 9,824,000 430.94 41.90
12-04-03 431.71 440.60 429.04 11,526,000 438.02 42.56
12-04-02 421.84 434.34 419.00 8,944,000 432.05 41.98
12-03-30 428.63 428.71 420.00 10,180,000 420.54 40.87
Date Open High Low Vol Cls adjCls
12-03-29 424.62 428.32 421.58 5,092,000 428.22 41.61
12-03-28 433.80 434.74 424.81 6,837,000 427.52 41.54
12-03-27 435.51 435.90 430.66 7,299,000 430.66 41.85
12-03-26 427.29 437.56 425.01 10,460,000 435.68 42.34
12-03-23 416.22 426.36 416.22 6,644,000 424.01 41.20
12-03-22 417.45 421.33 415.01 6,306,000 416.84 40.51
12-03-21 420.05 422.97 417.89 5,995,000 417.94 40.61
12-03-20 423.18 423.92 417.64 5,960,000 418.98 40.71
12-03-19 419.77 428.10 419.22 8,011,000 425.09 41.31
Date Open High Low Vol Cls adjCls
12-03-16 418.69 421.37 418.08 7,608,000 420.17 40.83
12-03-15 421.42 422.99 418.00 5,888,000 419.55 40.77
12-03-14 422.42 426.13 418.66 6,175,000 421.42 40.95
12-03-13 422.00 423.34 416.80 7,528,000 423.22 41.13
12-03-12 418.07 423.63 417.53 6,463,000 419.86 40.80
12-03-09 418.17 421.07 415.51 7,354,000 419.52 40.77
12-03-08 414.46 418.93 413.55 7,095,000 417.26 40.55
12-03-07 411.31 414.99 410.65 8,394,000 411.74 40.01
12-03-06 410.97 412.13 406.28 9,358,000 408.34 39.68
Date Open High Low Vol Cls adjCls
12-03-05 414.52 419.30 412.13 8,318,000 417.62 40.58
12-03-02 416.50 419.47 412.68 9,652,000 412.78 40.11
12-03-01 422.49 423.28 417.00 8,726,000 420.43 40.85
12-02-29 424.13 428.57 417.61 10,991,000 420.00 40.81
12-02-28 421.47 426.00 420.01 9,691,000 423.97 41.20
12-02-27 412.33 422.08 410.97 8,754,000 421.40 40.95
12-02-24 408.32 418.76 406.19 12,869,000 415.61 40.39
12-02-23 406.79 407.77 404.23 8,216,000 406.10 39.46
12-02-22 397.98 408.54 397.98 10,087,000 406.83 39.53
Date Open High Low Vol Cls adjCls
12-02-21 395.45 400.79 394.01 11,588,000 399.55 38.83
12-02-17 394.72 396.99 392.29 7,688,000 396.00 38.48
12-02-16 394.10 395.87 389.77 7,223,000 393.15 38.20
12-02-15 398.80 399.73 392.65 7,305,000 392.96 38.19
12-02-14 396.47 396.55 393.82 7,660,000 395.55 38.44
12-02-13 399.52 400.00 395.32 5,847,000 396.65 38.54
12-02-10 394.00 396.98 392.41 7,484,000 396.14 38.49
12-02-09 399.97 401.79 394.27 10,000,000 396.40 38.52
12-02-08 393.02 395.16 390.25 10,090,000 394.91 38.37
Date Open High Low Vol Cls adjCls
12-02-07 391.99 394.48 388.65 12,568,000 392.91 38.18
12-02-06 393.00 393.00 387.00 11,256,000 391.31 38.02
12-02-03 382.05 391.30 382.05 22,332,000 390.32 37.93
12-02-02 367.16 384.25 367.16 35,026,000 381.57 37.08
12-02-01 358.24 361.23 356.00 14,580,000 357.62 34.75
12-01-31 355.37 358.65 352.44 10,633,000 355.57 34.55
12-01-30 346.97 352.37 346.25 8,240,000 351.97 34.20
12-01-27 347.75 351.70 345.61 7,243,000 348.79 33.89
12-01-26 349.01 354.94 347.22 9,230,000 347.83 33.80
Date Open High Low Vol Cls adjCls
12-01-25 342.16 349.88 341.00 8,994,000 348.77 33.89
12-01-24 338.46 344.60 337.30 6,830,000 342.68 33.30
12-01-23 339.95 343.90 336.26 10,343,000 339.06 32.95
12-01-20 349.97 350.00 337.50 18,952,000 340.66 33.10
12-01-19 355.49 356.00 350.52 8,855,000 352.90 34.29
12-01-18 345.99 354.51 345.67 12,440,000 352.38 34.24
12-01-17 341.07 347.00 340.51 11,118,000 345.97 33.62
12-01-13 341.59 345.97 337.32 12,545,000 339.08 32.95
12-01-12 341.50 344.85 339.56 13,262,000 343.30 33.36
Date Open High Low Vol Cls adjCls
12-01-11 339.98 345.56 339.05 14,353,000 341.47 33.18
12-01-10 348.75 351.28 345.24 10,252,000 348.83 33.90
12-01-09 344.87 347.82 342.09 11,486,000 345.82 33.60
12-01-06 353.36 354.00 341.78 20,887,000 342.92 33.32
12-01-05 353.80 355.63 350.55 14,757,000 352.41 34.24
12-01-04 364.97 366.74 352.57 22,841,000 356.25 34.60
12-01-03 378.37 378.64 365.61 14,708,000 368.37 35.78
11-12-30 377.99 378.19 372.82 5,216,000 372.82 36.21
11-12-29 373.99 378.40 373.66 4,874,000 378.27 36.74
Date Open High Low Vol Cls adjCls
11-12-28 376.90 376.90 371.39 5,252,000 373.78 36.31
11-12-27 378.79 381.32 374.15 4,448,000 374.75 36.40
11-12-23 373.31 378.15 371.76 4,655,000 378.15 36.73
11-12-22 374.69 376.56 367.59 9,340,000 371.25 36.06
11-12-21 373.14 374.50 366.69 7,936,000 374.18 36.34
11-12-20 363.31 374.17 360.01 13,179,000 373.91 36.32
11-12-19 362.70 368.00 358.00 10,939,000 358.74 34.85
11-12-16 360.13 365.95 358.29 8,399,000 362.16 35.18
11-12-15 367.94 367.96 358.97 7,661,000 359.21 34.89
Date Open High Low Vol Cls adjCls
11-12-14 366.05 367.08 360.00 10,399,000 361.12 35.08
11-12-13 374.64 374.95 366.23 7,006,000 368.94 35.84
11-12-12 373.98 375.31 369.08 6,025,000 371.28 36.06
11-12-09 373.45 379.30 369.83 8,405,000 377.42 36.66
11-12-08 373.31 378.11 368.87 8,544,000 369.31 35.87
11-12-07 371.16 374.98 366.36 7,934,000 374.35 36.36
11-12-06 372.05 374.98 370.17 8,895,000 371.30 36.07
11-12-05 382.99 383.35 370.01 10,981,000 372.84 36.21
11-12-02 383.70 384.99 378.38 9,320,000 378.38 36.75
Date Open High Low Vol Cls adjCls
11-12-01 372.41 381.96 372.41 12,151,000 380.96 37.00
11-11-30 368.02 374.70 366.05 12,752,000 374.55 36.38
11-11-29 360.05 361.46 355.00 7,204,000 357.68 34.74
11-11-28 355.92 359.99 354.80 10,898,000 359.25 34.89
11-11-25 345.30 351.57 345.00 3,939,000 346.20 33.63
11-11-23 353.34 354.71 346.57 9,350,000 347.05 33.71
11-11-22 352.05 358.35 352.00 7,707,000 354.55 34.44
11-11-21 355.01 356.81 348.81 14,079,000 351.80 34.17
11-11-18 361.58 362.00 356.00 10,586,000 360.42 35.01
Date Open High Low Vol Cls adjCls
11-11-17 361.93 366.79 356.63 11,423,000 359.39 34.91
11-11-16 368.52 369.83 361.00 9,753,000 361.00 35.06
11-11-15 367.43 373.55 367.00 8,888,000 371.33 36.07
11-11-14 366.27 373.20 366.01 6,941,000 367.27 35.67
11-11-11 362.56 370.37 362.54 10,283,000 370.15 35.95
11-11-10 362.21 362.71 355.37 6,778,000 360.11 34.98
11-11-09 361.69 366.44 357.44 11,119,000 357.44 34.72
11-11-08 368.12 368.99 363.05 9,154,000 368.07 35.75
11-11-07 361.97 365.95 358.74 10,310,000 365.91 35.54
Date Open High Low Vol Cls adjCls
11-11-04 364.84 368.99 359.10 12,421,000 360.09 34.98
11-11-03 355.35 367.99 355.01 14,512,000 366.59 35.61
11-11-02 361.05 364.80 351.43 30,756,000 357.66 34.74
11-11-01 336.74 341.00 333.36 12,690,000 334.30 32.47
11-10-31 351.15 356.00 346.09 9,254,000 347.24 33.73
11-10-28 346.58 355.00 346.17 9,729,000 354.58 34.44
11-10-27 336.01 349.59 331.19 16,934,000 349.15 33.91
11-10-26 332.60 332.98 324.58 10,964,000 329.06 31.96
11-10-25 338.13 339.83 327.00 8,323,000 327.51 31.81
Date Open High Low Vol Cls adjCls
11-10-24 332.80 341.10 332.80 8,156,000 340.69 33.09
11-10-21 329.73 333.61 326.60 10,032,000 333.40 32.38
11-10-20 326.47 329.37 322.49 12,506,000 325.68 31.63
11-10-19 340.00 340.11 323.61 12,912,000 323.77 31.45
11-10-18 335.61 341.48 331.16 10,625,000 339.89 33.01
11-10-17 340.84 342.16 333.78 9,065,000 335.12 32.55
11-10-14 338.30 344.92 337.32 8,943,000 341.58 33.18
11-10-13 327.10 339.15 326.55 12,993,000 335.99 32.64
11-10-12 334.41 337.37 327.10 14,183,000 327.99 31.86
Date Open High Low Vol Cls adjCls
11-10-11 323.12 333.17 322.00 10,954,000 329.51 32.01
11-10-10 315.53 325.82 315.53 9,527,000 325.81 31.65
11-10-07 317.53 319.25 309.29 12,340,000 311.46 30.25
11-10-06 312.51 318.91 309.21 13,364,000 316.26 30.72
11-10-05 308.03 313.78 302.28 16,059,000 313.33 30.43
11-10-04 307.97 308.67 293.01 27,000,000 307.66 29.87
11-10-03 314.50 324.00 310.10 14,377,000 310.88 30.18
11-09-30 324.02 324.23 312.48 17,195,000 317.16 30.79
11-09-29 336.38 337.79 321.47 10,228,000 328.37 31.88
Date Open High Low Vol Cls adjCls
11-09-28 338.06 340.00 329.15 10,268,000 329.82 32.02
11-09-27 339.08 341.99 333.47 12,272,000 338.11 32.83
11-09-26 339.84 343.96 331.13 15,891,000 334.40 32.47
11-09-23 330.08 338.14 328.22 12,941,000 337.03 32.72
11-09-22 332.04 338.02 323.23 22,186,000 330.96 32.13
11-09-21 354.56 356.48 340.93 14,182,000 340.97 33.10
11-09-20 348.30 361.94 348.30 22,902,000 353.78 34.35
11-09-19 341.55 352.00 338.93 16,494,000 347.98 33.78
11-09-16 349.83 352.00 338.19 52,441,000 346.95 33.68
Date Open High Low Vol Cls adjCls
11-09-15 338.75 349.56 330.53 22,126,000 347.94 33.78
11-09-14 330.03 338.66 326.39 17,896,000 337.23 32.74
11-09-13 322.36 328.89 320.05 10,394,000 328.86 31.93
11-09-12 319.95 325.49 314.70 15,418,000 322.04 31.27
11-09-09 336.18 337.61 321.88 17,671,000 322.02 31.26
11-09-08 337.25 345.13 335.38 16,012,000 337.91 32.81
11-09-07 328.14 339.34 327.34 16,441,000 339.10 32.92
11-09-06 313.08 323.32 311.52 12,269,000 323.00 31.36
11-09-02 322.65 326.62 320.05 8,722,000 320.68 31.13
Date Open High Low Vol Cls adjCls
11-09-01 330.13 335.17 328.49 10,556,000 330.06 32.04
11-08-31 332.94 335.75 326.13 10,337,000 329.71 32.01
11-08-30 325.33 331.80 321.01 11,211,000 329.73 32.01
11-08-29 329.47 333.95 321.82 15,119,000 327.37 31.78
11-08-26 320.83 327.01 313.37 10,520,000 325.33 31.58
11-08-25 326.10 329.49 320.96 8,263,000 322.86 31.34
11-08-24 322.31 329.81 318.95 11,707,000 325.20 31.57
11-08-23 308.73 322.49 304.26 10,723,000 322.39 31.30
11-08-22 307.94 308.70 301.40 10,295,000 306.00 29.71
Date Open High Low Vol Cls adjCls
11-08-19 301.29 310.30 300.00 15,611,000 300.16 29.14
11-08-18 317.54 320.00 302.71 21,241,000 304.91 29.60
11-08-17 337.12 337.54 323.10 14,693,000 326.22 31.67
11-08-16 333.82 338.00 328.45 14,729,000 335.00 32.52
11-08-15 331.02 338.50 326.06 14,919,000 335.00 32.52
11-08-12 329.00 332.72 318.18 12,999,000 328.07 31.85
11-08-11 309.23 330.00 305.90 25,496,000 327.39 31.78
11-08-10 314.01 321.20 303.61 29,809,000 303.71 29.49
11-08-09 299.92 322.81 294.54 26,779,000 322.81 31.34
Date Open High Low Vol Cls adjCls
11-08-08 314.87 322.30 291.67 28,694,000 291.96 28.34
11-08-05 328.77 330.94 313.34 23,768,000 326.54 31.70
11-08-04 333.83 335.61 322.60 24,544,000 322.60 31.32
11-08-03 312.21 340.42 311.54 51,905,000 338.47 32.86
11-08-02 302.92 309.41 298.49 11,625,000 298.49 28.98
11-08-01 308.24 311.65 301.02 7,046,000 304.12 29.53
11-07-29 302.05 306.86 299.60 8,973,000 303.25 29.44
11-07-28 303.93 312.12 302.71 11,385,000 306.90 29.80
11-07-27 311.38 313.50 302.98 10,670,000 303.09 29.43
Date Open High Low Vol Cls adjCls
11-07-26 316.36 318.65 312.37 5,409,000 312.76 30.36
11-07-25 310.27 318.71 309.68 7,013,000 316.35 30.71
11-07-22 310.71 315.71 309.02 6,793,000 314.14 30.50
11-07-21 309.94 314.93 308.59 8,257,000 310.52 30.15
11-07-20 312.49 312.78 306.51 5,922,000 308.27 29.93
11-07-19 309.35 312.77 308.37 10,771,000 311.39 30.23
11-07-18 306.64 309.47 303.95 11,773,000 307.55 29.86
11-07-15 306.57 309.30 305.43 10,013,000 307.55 29.86
11-07-14 304.51 311.00 304.51 9,649,000 305.68 29.68
Date Open High Low Vol Cls adjCls
11-07-13 305.95 309.95 305.70 12,417,000 305.89 29.70
11-07-12 308.17 309.50 303.73 13,843,000 303.91 29.51
11-07-11 313.19 313.35 307.00 10,621,000 307.46 29.85
11-07-08 314.06 317.44 313.14 10,455,000 315.29 30.61
11-07-07 312.46 322.28 312.46 21,592,000 319.02 30.97
11-07-06 314.91 317.28 312.03 10,999,000 312.90 30.38
11-07-05 312.42 317.73 312.00 10,387,000 315.96 30.66
11-07-01 300.48 315.64 299.60 24,158,000 314.47 30.52
11-06-30 306.78 309.75 299.58 37,687,000 301.34 29.24
Date Open High Low Vol Cls adjCls
11-06-29 278.85 309.81 275.23 44,579,000 309.70 30.05
11-06-28 274.76 279.00 273.94 10,349,000 278.23 27.00
11-06-27 273.08 274.13 270.40 8,099,000 272.60 26.45
11-06-24 273.00 274.20 270.35 12,495,000 274.20 26.61
11-06-23 268.90 273.13 267.10 6,659,000 273.13 26.50
11-06-22 273.07 276.30 271.14 5,425,000 271.14 26.31
11-06-21 271.08 275.44 270.12 6,106,000 274.03 26.59
11-06-20 265.99 270.66 265.37 6,104,000 269.95 26.20
11-06-17 268.26 272.40 264.87 12,558,000 266.09 25.82
Date Open High Low Vol Cls adjCls
11-06-16 270.47 270.47 265.15 8,746,000 266.68 25.88
11-06-15 271.08 275.68 270.47 10,766,000 270.47 26.25
11-06-14 269.00 274.96 268.54 8,926,000 274.12 26.60
11-06-13 267.02 269.17 266.29 9,258,000 267.42 25.95
11-06-10 270.39 271.61 265.14 10,220,000 267.03 25.91
11-06-09 268.52 273.08 268.15 8,317,000 271.70 26.37
11-06-08 272.57 272.64 258.34 30,792,000 270.00 26.20
11-06-07 273.01 277.15 273.01 10,541,000 274.20 26.61
11-06-06 276.76 277.73 271.05 9,254,000 271.92 26.39
Date Open High Low Vol Cls adjCls
11-06-03 279.01 282.68 275.51 7,016,000 277.06 26.89
11-06-02 280.69 285.81 279.50 8,623,000 282.75 27.44
11-06-01 286.60 287.76 280.66 8,658,000 280.66 27.23
11-05-31 286.78 288.57 285.45 9,573,000 287.05 27.86
11-05-27 282.19 286.32 281.53 11,587,000 285.24 27.68
11-05-26 274.00 283.63 272.50 14,866,000 282.10 27.37
11-05-25 268.05 275.53 268.00 9,383,000 274.48 26.64
11-05-24 273.16 273.20 268.41 7,887,000 270.09 26.21
11-05-23 274.50 275.56 269.88 9,176,000 271.96 26.39
Date Open High Low Vol Cls adjCls
11-05-20 284.77 284.77 277.32 9,856,000 277.57 26.94
11-05-19 282.46 284.75 281.00 6,320,000 284.06 27.56
11-05-18 280.02 282.93 277.92 7,085,000 281.35 27.30
11-05-17 280.24 282.20 276.51 11,190,000 282.05 27.37
11-05-16 278.21 282.20 276.80 6,069,000 279.15 27.09
11-05-13 282.27 282.74 279.46 5,834,000 280.00 27.17
11-05-12 277.07 282.75 276.70 7,240,000 282.10 27.37
11-05-11 281.00 282.00 277.06 6,754,000 278.13 26.99
11-05-10 279.99 281.64 278.89 5,248,000 281.10 27.28
Date Open High Low Vol Cls adjCls
11-05-09 274.52 279.29 273.11 5,102,000 278.77 27.05
11-05-06 275.02 277.70 273.87 6,294,000 274.25 26.61
11-05-05 280.54 281.98 273.07 10,772,000 274.50 26.64
11-05-04 279.65 283.13 278.23 10,899,000 282.39 27.40
11-05-03 282.00 286.80 280.26 14,846,000 282.38 27.40
11-05-02 276.97 280.00 274.98 8,273,000 275.29 26.71
11-04-29 274.70 275.89 273.45 7,510,000 275.89 26.77
11-04-28 275.33 275.84 274.02 4,601,000 274.70 26.66
11-04-27 276.06 276.25 271.60 5,516,000 275.36 26.72
Date Open High Low Vol Cls adjCls
11-04-26 271.12 278.10 271.12 6,497,000 276.36 26.82
11-04-25 273.28 274.00 270.69 5,667,000 271.43 26.34
11-04-21 270.00 273.35 268.95 7,145,000 273.28 26.52
11-04-20 269.30 273.75 268.54 7,363,000 270.02 26.20
11-04-19 265.86 268.87 265.49 5,973,000 267.06 25.92
11-04-18 266.49 266.52 263.48 6,748,000 265.05 25.72
11-04-15 269.01 269.47 264.19 12,410,000 267.58 25.97
11-04-14 268.03 269.92 267.02 6,235,000 268.87 26.09
11-04-13 265.04 269.96 264.47 12,726,000 269.76 26.18
Date Open High Low Vol Cls adjCls
11-04-12 260.55 267.28 260.55 9,672,000 262.96 25.52
11-04-11 262.88 267.45 262.16 7,560,000 266.61 25.87
11-04-08 266.99 267.00 263.00 8,661,000 263.06 25.53
11-04-07 265.50 265.99 262.84 7,454,000 265.17 25.73
11-04-06 263.89 265.59 261.91 9,952,000 265.48 25.76
11-04-05 260.03 264.58 259.40 14,002,000 262.93 25.50
11-04-04 254.91 261.33 254.86 9,017,000 261.25 25.34
11-04-01 252.01 255.13 251.94 7,964,000 253.55 24.59
11-03-31 253.08 255.74 251.13 8,263,000 251.72 24.41
Date Open High Low Vol Cls adjCls
11-03-30 256.55 262.38 252.20 19,207,000 253.66 24.60
11-03-29 251.38 252.91 249.42 7,479,000 251.71 24.41
11-03-28 250.76 254.28 247.83 13,286,000 252.37 24.48
11-03-25 252.02 253.30 247.36 11,570,000 247.70 24.02
11-03-24 247.73 253.10 245.51 8,619,000 252.31 24.47
11-03-23 246.63 248.36 245.74 6,606,000 246.86 23.94
11-03-22 247.58 249.30 246.39 8,083,000 246.76 23.93
11-03-21 243.33 248.00 243.33 7,056,000 247.96 24.05
11-03-18 244.53 246.26 241.40 9,169,000 241.68 23.44
Date Open High Low Vol Cls adjCls
11-03-17 246.55 249.00 242.29 6,941,000 243.76 23.64
11-03-16 244.05 248.43 243.88 9,587,000 244.30 23.69
11-03-15 243.01 246.58 241.87 9,512,000 244.65 23.73
11-03-14 247.20 249.59 246.23 7,354,000 248.84 24.13
11-03-11 242.02 249.00 242.02 5,006,000 248.42 24.09
11-03-10 247.48 247.48 242.11 10,315,000 243.56 23.62
11-03-09 248.70 251.85 247.42 8,961,000 247.98 24.05
11-03-08 247.22 251.56 245.00 8,048,000 249.00 24.15
11-03-07 249.91 252.89 246.45 7,923,000 247.27 23.98
Date Open High Low Vol Cls adjCls
11-03-04 249.90 251.78 248.57 6,887,000 249.75 24.22
11-03-03 246.94 251.70 246.72 10,239,000 251.65 24.41
11-03-02 241.10 246.95 240.40 7,798,000 246.18 23.88
11-03-01 242.51 246.99 240.36 12,126,000 240.36 23.31
11-02-28 247.58 247.85 240.42 13,373,000 240.56 23.33
11-02-25 246.70 249.34 245.01 9,826,000 246.71 23.93
11-02-24 245.00 246.55 242.96 9,580,000 244.18 23.68
11-02-23 247.38 249.30 244.09 8,440,000 244.12 23.68
11-02-22 245.31 250.53 244.14 6,916,000 247.38 23.99
Date Open High Low Vol Cls adjCls
11-02-18 252.00 253.18 249.66 8,877,000 250.74 24.32
11-02-17 250.36 254.00 248.61 14,951,000 251.82 24.42
11-02-16 256.85 258.83 253.78 8,418,000 254.38 24.67
11-02-15 255.21 256.56 254.01 6,887,000 256.10 24.84
11-02-14 252.54 258.73 252.54 11,144,000 254.96 24.73
11-02-11 250.75 254.84 250.43 5,565,000 253.49 24.58
11-02-10 247.47 253.00 247.47 7,186,000 252.13 24.45
11-02-09 248.54 251.61 247.50 6,012,000 248.50 24.10
11-02-08 251.99 251.99 248.36 5,801,000 249.61 24.21
Date Open High Low Vol Cls adjCls
11-02-07 247.27 251.37 247.27 6,289,000 249.98 24.24
11-02-04 245.80 249.43 244.00 7,830,000 247.24 23.98
11-02-03 239.00 247.97 237.05 18,662,000 245.39 23.80
11-02-02 238.46 242.36 238.17 10,310,000 239.39 23.22
11-02-01 230.31 241.88 230.31 9,623,000 238.15 23.10
11-01-31 234.00 236.57 232.74 6,239,000 236.51 22.94
11-01-28 239.16 240.52 234.57 6,191,000 234.87 22.78
11-01-27 240.58 241.24 237.97 5,775,000 239.11 23.19
11-01-26 243.60 243.60 238.01 6,900,000 240.18 23.29
Date Open High Low Vol Cls adjCls
11-01-25 238.99 241.93 235.18 13,369,000 241.54 23.43
11-01-24 233.54 239.80 233.46 10,130,000 239.00 23.18
11-01-21 237.00 237.00 233.32 7,896,000 233.53 22.65
11-01-20 233.74 238.84 228.03 29,098,000 235.10 22.80
11-01-19 236.72 237.49 235.26 12,053,000 235.36 22.83
11-01-18 236.22 238.98 236.22 6,672,000 237.63 23.05
11-01-14 233.69 236.91 233.30 10,951,000 236.91 22.98
11-01-13 232.84 233.51 231.29 7,222,000 233.51 22.65
11-01-12 230.60 232.83 229.73 10,265,000 232.83 22.58
Date Open High Low Vol Cls adjCls
11-01-11 231.20 232.00 228.39 8,972,000 229.40 22.25
11-01-10 231.35 232.15 229.11 10,565,000 230.20 22.33
11-01-07 231.14 233.48 229.04 13,989,000 231.09 22.41
11-01-06 231.59 232.65 228.10 15,872,000 231.12 22.41
11-01-05 223.70 231.83 223.69 27,856,000 230.29 22.32
11-01-04 221.23 223.70 220.88 13,638,000 223.70 21.68
11-01-03 226.44 226.48 219.33 19,272,000 220.85 21.40
10-12-31 223.53 225.68 223.05 3,826,000 224.11 21.72
10-12-30 225.00 226.00 223.54 7,649,000 223.72 21.68
Date Open High Low Vol Cls adjCls
10-12-29 224.40 226.13 223.70 6,478,000 225.46 21.85
10-12-28 225.01 226.75 223.09 9,294,000 224.52 21.76
10-12-27 218.30 225.18 217.54 14,670,000 224.65 21.77
10-12-23 217.29 218.47 216.74 12,985,000 218.30 21.16
10-12-22 219.60 221.47 215.42 24,424,000 217.40 21.07
10-12-21 224.80 226.00 218.51 32,115,000 219.78 21.30
10-12-20 221.30 224.89 221.01 27,406,000 223.54 21.67
10-12-17 224.18 225.22 215.00 63,476,000 221.26 21.44
10-12-16 250.00 254.01 218.30 90,628,000 223.49 21.66
Date Open High Low Vol Cls adjCls
10-12-15 254.97 256.00 247.90 12,579,000 249.22 24.15
10-12-14 259.55 260.00 253.70 7,172,000 254.12 24.63
10-12-13 254.58 260.72 252.55 13,835,000 259.35 25.14
10-12-10 251.53 254.76 250.33 8,104,000 254.76 24.69
10-12-09 250.49 254.14 246.80 7,740,000 251.22 24.35
10-12-08 246.69 250.75 246.18 8,361,000 250.64 24.29
10-12-07 254.51 255.66 246.51 8,389,000 246.78 23.92
10-12-06 247.25 253.60 247.25 7,605,000 253.16 24.54
10-12-03 247.99 249.39 245.18 7,642,000 249.08 24.14
Date Open High Low Vol Cls adjCls
10-12-02 248.10 249.19 245.28 10,802,000 249.19 24.15
10-12-01 241.92 250.00 240.66 14,105,000 248.19 24.05
10-11-30 233.80 238.57 233.01 15,648,000 237.03 22.97
10-11-29 234.90 236.06 230.01 8,736,000 235.56 22.83
10-11-26 236.94 236.94 233.00 7,351,000 235.15 22.79
10-11-24 236.50 240.86 236.50 9,015,000 237.79 23.05
10-11-23 241.52 242.36 235.48 11,405,000 235.65 22.84
10-11-22 242.52 244.16 241.00 6,292,000 243.41 23.59
10-11-19 244.23 244.99 241.75 9,330,000 243.88 23.64
Date Open High Low Vol Cls adjCls
10-11-18 238.07 243.60 236.70 10,571,000 242.49 23.50
10-11-17 233.74 239.05 232.91 10,875,000 234.57 22.73
10-11-16 240.70 240.70 232.72 14,991,000 233.06 22.59
10-11-15 242.82 247.49 239.73 8,058,000 242.93 23.54
10-11-12 250.02 251.00 242.61 11,052,000 243.17 23.57
10-11-11 252.07 254.87 251.41 4,812,000 252.07 24.43
10-11-10 252.01 254.00 250.90 5,776,000 253.57 24.58
10-11-09 253.12 253.80 250.66 6,244,000 251.52 24.38
10-11-08 255.00 255.88 251.25 8,045,000 252.76 24.50
Date Open High Low Vol Cls adjCls
10-11-05 256.49 256.89 253.66 10,195,000 256.29 24.84
10-11-04 252.50 254.98 251.30 11,751,000 254.89 24.70
10-11-03 246.70 252.00 246.50 15,721,000 251.83 24.41
10-11-02 247.50 248.29 243.18 18,490,000 245.98 23.84
10-11-01 242.61 242.95 238.23 8,713,000 238.99 23.16
10-10-29 239.95 243.49 239.30 8,065,000 240.06 23.27
10-10-28 244.91 244.91 237.42 13,105,000 239.52 23.21
10-10-27 242.59 246.22 242.59 9,034,000 245.76 23.82
10-10-26 245.00 245.95 242.68 9,054,000 243.52 23.60
Date Open High Low Vol Cls adjCls
10-10-25 244.10 248.50 243.28 9,933,000 245.15 23.76
10-10-22 244.00 245.23 241.10 6,182,000 242.64 23.52
10-10-21 240.44 246.25 240.44 11,449,000 243.19 23.57
10-10-20 237.14 241.60 234.84 9,217,000 240.52 23.31
10-10-19 233.61 240.56 232.50 15,936,000 237.05 22.97
10-10-18 234.90 236.84 234.22 8,128,000 235.45 22.82
10-10-15 233.68 235.64 231.03 10,996,000 233.70 22.65
10-10-14 230.82 234.35 229.26 19,475,000 232.66 22.55
10-10-13 223.00 231.41 222.82 18,800,000 230.89 22.38
Date Open High Low Vol Cls adjCls
10-10-12 221.64 222.66 220.00 6,982,000 222.13 21.53
10-10-11 222.31 224.23 221.10 4,560,000 222.86 21.60
10-10-08 221.11 223.05 219.30 8,618,000 222.59 21.57
10-10-07 224.67 225.00 220.76 5,982,000 220.86 21.41
10-10-06 225.95 225.95 221.74 8,055,000 223.30 21.63
10-10-05 226.02 227.99 224.27 12,251,000 225.90 21.88
10-10-04 225.58 227.16 219.00 14,600,000 222.64 21.56
10-10-01 225.00 226.00 222.70 9,572,000 224.78 21.77
10-09-30 223.81 226.30 222.76 12,062,000 224.00 21.70
Date Open High Low Vol Cls adjCls
10-09-29 222.36 224.12 221.55 11,578,000 222.63 21.56
10-09-28 222.62 223.40 220.35 9,990,000 223.00 21.60
10-09-27 221.00 224.50 220.81 9,131,000 222.37 21.54
10-09-24 221.30 223.00 219.60 11,947,000 221.57 21.46
10-09-23 217.12 223.18 217.12 18,314,000 219.43 21.25
10-09-22 216.25 219.89 214.12 13,085,000 219.03 21.21
10-09-21 218.37 219.44 214.69 17,864,000 216.99 21.02
10-09-20 214.00 218.71 211.52 17,232,000 218.71 21.18
10-09-17 211.50 214.35 209.96 18,033,000 213.67 20.70
Date Open High Low Vol Cls adjCls
10-09-16 210.70 213.38 208.25 21,782,000 210.29 20.37
10-09-15 204.16 213.03 204.14 45,712,000 210.18 20.36
10-09-14 193.36 201.25 193.24 22,223,000 199.75 19.35
10-09-13 196.67 196.70 191.00 39,157,000 193.03 18.70
10-09-10 192.73 198.28 192.46 14,930,000 198.14 19.19
10-09-09 197.01 197.08 191.20 21,207,000 191.98 18.59
10-09-08 199.52 201.70 194.32 21,383,000 194.40 18.83
10-09-07 204.65 205.93 200.01 10,815,000 200.52 19.42
10-09-03 206.50 207.49 205.47 6,988,000 206.98 20.05
Date Open High Low Vol Cls adjCls
10-09-02 202.64 204.73 201.12 8,231,000 204.73 19.83
10-09-01 200.99 202.96 199.50 13,209,000 201.08 19.48
10-08-31 202.00 202.42 197.06 18,184,000 198.36 19.21
10-08-30 207.65 207.65 202.32 4,973,000 202.70 19.63
10-08-27 204.21 206.62 201.50 5,447,000 206.62 20.01
10-08-26 207.00 208.18 202.87 6,801,000 203.17 19.68
10-08-25 201.42 207.66 201.06 8,058,000 206.11 19.96
10-08-24 203.66 205.27 202.19 15,151,000 202.51 19.61
10-08-23 208.33 208.54 204.68 6,293,000 205.19 19.87
Date Open High Low Vol Cls adjCls
10-08-20 208.27 210.39 204.81 7,899,000 206.37 19.99
10-08-19 212.74 213.96 208.60 8,567,000 208.89 20.23
10-08-18 215.00 215.14 212.19 5,574,000 212.86 20.62
10-08-17 211.25 214.99 210.62 7,613,000 214.03 20.73
10-08-16 209.19 212.34 208.02 6,006,000 210.44 20.38
10-08-13 212.84 213.00 210.39 8,246,000 210.64 20.40
10-08-12 208.20 213.33 207.00 11,462,000 211.83 20.52
10-08-11 212.52 214.66 209.66 16,610,000 209.66 20.31
10-08-10 213.75 217.41 211.70 16,622,000 216.35 20.95
Date Open High Low Vol Cls adjCls
10-08-09 209.60 215.07 208.16 19,632,000 214.89 20.81
10-08-06 200.00 208.00 200.00 18,455,000 207.42 20.09
10-08-05 203.94 205.39 201.07 18,692,000 201.63 19.53
10-08-04 202.59 205.39 200.01 17,868,000 205.30 19.88
10-08-03 198.57 204.60 198.00 31,650,000 200.91 19.46
10-08-02 207.48 208.12 201.18 29,181,000 202.52 19.62
10-07-30 205.51 210.41 205.51 7,863,000 210.04 20.34
10-07-29 210.12 211.74 204.50 14,649,000 208.37 20.18
10-07-28 212.73 214.90 210.09 8,818,000 210.09 20.35
Date Open High Low Vol Cls adjCls
10-07-27 214.55 215.56 212.39 7,514,000 214.23 20.75
10-07-26 213.65 217.05 211.40 9,821,000 212.83 20.61
10-07-23 208.20 213.27 207.69 9,821,000 212.94 20.62
10-07-22 204.94 209.30 203.50 9,643,000 208.40 20.18
10-07-21 206.98 207.87 201.29 11,656,000 201.50 19.52
10-07-20 193.00 205.38 193.00 17,403,000 205.30 19.88
10-07-19 197.66 199.48 194.07 23,196,000 195.83 18.97
10-07-16 206.44 206.82 197.22 28,878,000 197.22 19.10
10-07-15 214.06 214.06 208.63 8,167,000 211.81 20.51
Date Open High Low Vol Cls adjCls
10-07-14 215.00 215.99 212.14 8,180,000 213.17 20.65
10-07-13 216.40 216.88 210.80 16,830,000 214.63 20.79
10-07-12 213.03 215.85 211.30 7,162,000 213.67 20.70
10-07-09 210.78 215.52 208.55 11,867,000 215.52 20.87
10-07-08 208.18 210.00 206.67 9,491,000 209.67 20.31
10-07-07 200.57 207.57 200.57 12,675,000 207.57 20.10
10-07-06 203.99 206.00 198.06 16,346,000 200.03 19.37
10-07-02 204.86 204.89 200.70 8,444,000 202.77 19.64
10-07-01 199.55 204.47 194.71 17,029,000 202.70 19.63
Date Open High Low Vol Cls adjCls
10-06-30 203.32 205.66 199.43 27,037,000 199.53 19.31
10-06-29 210.00 210.00 201.15 17,984,000 202.99 19.65
10-06-28 218.00 219.08 211.13 12,425,000 211.52 20.47
10-06-25 214.67 218.39 211.18 18,498,000 218.39 21.14
10-06-24 217.75 221.00 213.36 12,283,000 214.89 20.80
10-06-23 221.76 222.26 215.46 13,795,000 219.85 21.28
10-06-22 223.34 226.98 220.58 22,197,000 220.94 21.38
10-06-21 215.73 230.48 212.72 53,737,000 223.34 21.62
10-06-18 215.48 216.44 212.39 13,863,000 214.26 20.74
Date Open High Low Vol Cls adjCls
10-06-17 212.15 217.17 211.11 22,337,000 214.00 20.71
10-06-16 207.15 211.47 206.27 15,745,000 210.62 20.38
10-06-15 205.45 209.74 202.88 18,280,000 209.57 20.28
10-06-14 206.84 207.31 203.11 12,166,000 204.17 19.76
10-06-11 204.00 205.44 201.56 19,569,000 204.88 19.83
10-06-10 198.24 206.30 198.00 45,764,000 205.12 19.85
10-06-09 198.00 200.62 193.76 26,857,000 195.46 18.92
10-06-08 201.12 202.33 195.35 33,612,000 197.54 19.12
10-06-07 197.29 205.50 197.27 26,819,000 200.07 19.36
Date Open High Low Vol Cls adjCls
10-06-04 199.50 200.87 196.50 33,167,000 196.67 19.03
10-06-03 201.31 203.63 201.25 19,643,000 202.00 19.55
10-06-02 201.33 201.89 199.62 20,431,000 201.02 19.46
10-06-01 201.00 203.70 199.75 22,633,000 200.39 19.39
10-05-28 207.37 208.24 201.15 25,471,000 201.77 19.53
10-05-27 210.25 211.28 205.80 19,644,000 207.80 20.11
10-05-26 210.31 212.95 205.00 21,772,000 205.00 19.84
10-05-25 204.07 208.66 203.81 22,472,000 206.87 20.02
10-05-24 215.39 216.49 209.84 17,858,000 209.84 20.31
Date Open High Low Vol Cls adjCls
10-05-21 202.39 217.34 202.18 43,426,000 213.85 20.70
10-05-20 196.66 209.99 196.66 51,156,000 205.50 19.89
10-05-19 203.05 213.25 196.05 91,584,000 202.45 19.59
10-05-18 212.94 214.62 195.58 70,828,000 202.81 19.63
10-05-17 215.24 216.67 208.19 34,138,000 210.81 20.40
10-05-14 215.30 220.02 209.07 101,983,000 212.45 20.56
10-05-13 232.70 239.92 230.56 22,049,000 232.31 22.48
10-05-12 225.00 236.22 224.59 29,123,000 232.62 22.51
10-05-11 227.41 227.49 221.24 29,271,000 223.24 21.61
Date Open High Low Vol Cls adjCls
10-05-10 233.99 236.12 228.33 29,826,000 230.31 22.29
10-05-07 228.35 233.98 222.04 29,304,000 223.09 21.59
10-05-06 235.41 237.99 211.00 34,273,000 230.30 22.29
10-05-05 248.00 248.99 236.01 25,627,000 237.94 23.03
10-05-04 253.37 257.44 248.31 29,370,000 251.25 24.32
10-05-03 251.19 251.39 244.54 16,928,000 250.74 24.27
10-04-30 257.21 257.40 245.99 16,675,000 248.04 24.01
10-04-29 253.72 258.44 251.79 14,089,000 255.38 24.72
10-04-28 256.54 257.30 250.58 17,995,000 253.00 24.49
Date Open High Low Vol Cls adjCls
10-04-27 265.79 265.79 254.84 10,947,000 254.85 24.67
10-04-26 268.16 269.22 265.68 7,095,000 265.78 25.72
10-04-23 263.61 267.58 262.00 10,379,000 267.22 25.86
10-04-22 258.80 262.52 252.01 8,638,000 261.60 25.32
10-04-21 263.35 263.35 258.78 5,035,000 260.59 25.22
10-04-20 258.95 262.88 257.17 7,375,000 261.39 25.30
10-04-19 258.83 261.53 254.72 9,559,000 257.30 24.90
10-04-16 261.03 263.72 258.26 11,495,000 259.50 25.12
10-04-15 264.60 264.66 262.25 6,282,000 262.63 25.42
Date Open High Low Vol Cls adjCls
10-04-14 259.07 264.23 258.01 11,661,000 263.13 25.47
10-04-13 258.70 260.54 257.21 7,131,000 258.50 25.02
10-04-12 258.31 261.00 258.28 6,537,000 259.57 25.12
10-04-09 258.75 259.99 256.82 4,966,000 258.88 25.06
10-04-08 254.06 257.30 254.06 6,402,000 256.88 24.86
10-04-07 258.90 259.55 254.91 7,831,000 255.66 24.74
10-04-06 254.85 261.00 254.80 13,992,000 258.75 25.03
10-04-05 254.53 256.27 252.87 7,457,000 255.58 24.72
10-04-01 255.55 255.89 252.06 11,188,000 253.94 24.56
Date Open High Low Vol Cls adjCls
10-03-31 252.20 254.28 251.42 9,333,000 254.00 24.57
10-03-30 249.23 253.83 249.20 12,046,000 252.41 24.41
10-03-29 246.93 249.24 246.61 7,287,000 248.01 23.99
10-03-26 247.25 248.75 245.07 10,836,000 246.24 23.82
10-03-25 246.44 250.29 246.09 13,145,000 246.09 23.80
10-03-24 245.20 246.88 243.95 7,700,000 244.68 23.67
10-03-23 247.07 250.65 244.38 11,016,000 245.59 23.76
10-03-22 242.79 248.24 242.25 8,089,000 247.08 23.90
10-03-19 244.36 248.08 242.55 9,801,000 244.36 23.64
Date Open High Low Vol Cls adjCls
10-03-18 248.83 248.83 244.62 7,593,000 246.30 23.82
10-03-17 249.68 251.00 246.80 11,144,000 248.65 24.05
10-03-16 250.25 251.30 246.92 9,672,000 249.34 24.12
10-03-15 250.98 250.98 245.95 11,262,000 250.08 24.19
10-03-12 251.06 251.77 248.53 8,736,000 249.97 24.18
10-03-11 248.05 250.50 246.14 11,508,000 250.19 24.20
10-03-10 247.10 250.50 246.08 19,561,000 249.60 24.14
10-03-09 245.05 251.89 244.66 21,849,000 246.48 23.84
10-03-08 239.09 247.08 238.39 29,561,000 245.61 23.76
Date Open High Low Vol Cls adjCls
10-03-05 233.66 239.80 232.71 32,910,000 239.54 23.17
10-03-04 231.73 233.46 229.82 10,161,000 233.00 22.54
10-03-03 231.83 234.49 231.00 13,620,000 232.15 22.46
10-03-02 232.29 233.53 229.07 13,247,000 231.81 22.42
10-03-01 225.94 232.86 225.38 24,265,000 232.74 22.51
10-02-26 222.98 225.14 221.06 10,947,000 224.37 21.70
10-02-25 219.55 223.15 216.43 19,896,000 221.49 21.42
10-02-24 222.02 223.11 219.00 15,190,000 221.75 21.45
10-02-23 223.22 223.69 219.37 16,517,000 222.02 21.48
Date Open High Low Vol Cls adjCls
10-02-22 222.84 226.95 222.84 10,856,000 224.24 21.69
10-02-19 221.92 223.89 219.60 17,620,000 222.63 21.53
10-02-18 224.30 224.30 221.61 17,281,000 222.00 21.47
10-02-17 225.60 226.05 223.43 12,500,000 224.83 21.75
10-02-16 226.60 228.17 224.50 17,568,000 225.30 21.79
10-02-12 227.75 227.75 224.65 14,838,000 225.48 21.81
10-02-11 226.90 229.29 224.82 12,221,000 229.00 22.15
10-02-10 221.70 227.86 221.70 18,326,000 226.90 21.95
10-02-09 228.60 228.65 223.00 16,486,000 223.45 21.61
Date Open High Low Vol Cls adjCls
10-02-08 221.00 228.46 220.17 28,165,000 226.40 21.90
10-02-05 225.40 225.40 217.15 58,136,000 220.74 21.35
10-02-04 234.34 235.53 220.89 108,380,000 222.11 21.48
10-02-03 252.45 254.00 247.06 17,961,000 247.58 23.95
10-02-02 256.20 256.30 251.81 13,404,000 252.56 24.43
10-02-01 251.13 256.51 251.09 9,329,000 253.42 24.51
10-01-29 251.16 255.14 249.09 15,042,000 249.90 24.17
10-01-28 256.30 257.95 245.83 16,120,000 249.45 24.13
10-01-27 249.68 256.43 248.35 10,066,000 256.33 24.79
Date Open High Low Vol Cls adjCls
10-01-26 252.02 253.13 248.05 11,194,000 248.61 24.05
10-01-25 253.40 254.23 248.49 10,811,000 252.45 24.42
10-01-22 257.39 260.99 251.08 13,251,000 251.81 24.36
10-01-21 263.55 267.00 256.11 14,131,000 258.51 25.00
10-01-20 263.01 266.15 262.20 10,211,000 263.39 25.48
10-01-19 262.50 269.88 261.70 14,633,000 264.75 25.61
10-01-15 261.81 265.88 260.55 19,419,000 262.65 25.41
10-01-14 256.25 261.84 254.50 12,433,000 260.48 25.20
10-01-13 251.81 256.24 249.66 8,585,000 256.15 24.78
Date Open High Low Vol Cls adjCls
10-01-12 249.59 252.94 248.56 8,595,000 249.66 24.15
10-01-11 254.57 255.36 247.88 11,171,000 249.80 24.16
10-01-08 252.33 254.92 251.70 8,635,000 253.98 24.57
10-01-07 253.40 254.06 250.98 11,273,000 253.89 24.56
10-01-06 256.24 256.24 252.50 10,785,000 255.56 24.72
10-01-05 257.84 257.96 253.05 12,906,000 256.08 24.76
10-01-04 257.99 258.20 256.07 9,321,000 256.84 24.83
09-12-31 258.63 258.63 254.80 9,898,000 255.98 24.75
09-12-30 258.39 258.71 256.80 4,156,000 257.98 24.94
Date Open High Low Vol Cls adjCls
09-12-29 257.70 259.00 257.06 6,106,000 258.36 24.98
09-12-28 255.90 257.45 253.00 7,095,000 256.98 24.84
09-12-24 254.58 256.90 254.50 2,752,000 255.42 24.69
09-12-23 256.00 257.60 253.83 8,198,000 255.32 24.68
09-12-22 255.83 258.15 254.99 8,462,000 255.62 24.71
09-12-21 256.00 256.50 253.71 9,225,000 255.36 24.69
09-12-18 249.25 255.72 248.86 25,076,000 254.84 24.64
09-12-17 245.45 248.90 245.00 12,834,000 247.75 23.95
09-12-16 245.41 247.68 245.01 13,842,000 246.40 23.82
Date Open High Low Vol Cls adjCls
09-12-15 246.79 249.64 244.72 15,150,000 245.55 23.74
09-12-14 247.00 247.76 242.39 12,555,000 247.48 23.92
09-12-11 245.83 246.00 243.60 8,449,000 243.94 23.58
09-12-10 244.69 245.47 241.97 9,749,000 244.12 23.60
09-12-09 237.85 243.26 237.45 9,223,000 242.94 23.48
09-12-08 238.00 239.72 236.69 6,940,000 238.61 23.07
09-12-07 239.50 242.49 237.55 7,632,000 238.94 23.10
09-12-04 240.00 243.16 235.51 14,319,000 241.33 23.33
09-12-03 243.83 244.76 235.41 12,077,000 236.16 22.83
Date Open High Low Vol Cls adjCls
09-12-02 242.23 246.89 241.91 13,979,000 242.42 23.43
09-12-01 241.95 243.97 240.86 13,805,000 242.99 23.49
09-11-30 236.95 240.86 236.08 13,921,000 240.86 23.28
09-11-27 234.52 238.40 234.50 6,481,000 235.59 22.77
09-11-25 238.46 240.58 237.62 11,677,000 239.84 23.19
09-11-24 236.85 238.13 234.02 10,483,000 237.65 22.97
09-11-23 233.49 236.29 232.79 13,152,000 236.19 22.83
09-11-20 229.74 231.74 228.44 18,119,000 231.16 22.35
09-11-19 225.77 235.96 222.87 43,957,000 230.09 22.24
Date Open High Low Vol Cls adjCls
09-11-18 230.05 231.93 225.91 20,717,000 227.28 21.97
09-11-17 229.75 231.45 229.14 18,894,000 231.00 22.33
09-11-16 236.43 236.75 228.92 26,591,000 230.80 22.31
09-11-13 237.60 238.50 232.64 14,936,000 234.72 22.69
09-11-12 237.49 241.65 235.62 13,814,000 236.89 22.90
09-11-11 239.03 242.83 236.41 17,284,000 237.90 23.00
09-11-10 241.38 241.50 237.46 19,921,000 238.67 23.07
09-11-09 238.50 242.93 235.00 27,818,000 242.19 23.41
09-11-06 227.76 237.18 227.28 24,834,000 236.90 22.90
Date Open High Low Vol Cls adjCls
09-11-05 228.00 230.26 224.54 18,812,000 230.25 22.26
09-11-04 220.11 228.79 220.11 34,795,000 224.98 21.75
09-11-03 224.98 226.15 209.57 57,844,000 219.20 21.19
09-11-02 221.00 225.56 218.51 22,586,000 222.65 21.52
09-10-30 225.68 226.40 218.00 25,534,000 219.02 21.17
09-10-29 223.48 228.80 222.67 17,535,000 227.92 22.03
09-10-28 221.90 228.90 219.53 30,073,000 220.50 21.32
09-10-27 221.06 223.19 219.18 19,653,000 220.55 21.32
09-10-26 230.65 231.39 220.75 18,327,000 220.75 21.34
Date Open High Low Vol Cls adjCls
09-10-23 231.29 232.25 227.37 15,651,000 229.96 22.23
09-10-22 226.50 229.48 223.51 11,034,000 229.28 22.16
09-10-21 223.34 232.16 223.34 14,613,000 225.67 21.82
09-10-20 227.17 227.17 223.07 8,454,000 225.00 21.75
09-10-19 224.00 226.10 221.87 9,325,000 225.60 21.81
09-10-16 223.80 225.91 221.80 13,005,000 223.87 21.64
09-10-15 217.50 227.23 216.92 24,368,000 225.36 21.79
09-10-14 220.99 221.95 216.53 18,604,000 219.48 21.22
09-10-13 215.82 218.27 214.14 11,629,000 217.36 21.01
Date Open High Low Vol Cls adjCls
09-10-12 218.56 220.00 214.29 13,797,000 216.00 20.88
09-10-09 211.00 214.83 210.24 13,852,000 214.42 20.73
09-10-08 210.89 215.45 210.00 23,425,000 210.96 20.39
09-10-07 201.12 211.50 200.82 32,571,000 210.90 20.39
09-10-06 202.94 203.85 199.91 18,787,000 200.75 19.39
09-10-05 200.51 201.70 197.85 20,026,000 200.53 19.37
09-10-02 197.16 200.00 196.95 18,824,000 199.69 19.29
09-10-01 202.07 203.93 199.16 18,071,000 199.41 19.26
09-09-30 208.58 208.59 201.10 24,555,000 202.15 19.53
Date Open High Low Vol Cls adjCls
09-09-29 209.45 212.87 205.85 22,336,000 206.74 19.97
09-09-28 205.37 209.58 204.23 19,454,000 208.14 20.11
09-09-25 214.35 214.35 204.06 41,696,000 204.70 19.77
09-09-24 219.60 219.74 214.18 15,567,000 214.94 20.76
09-09-23 225.82 225.82 219.15 14,097,000 219.39 21.19
09-09-22 224.78 225.00 221.89 11,804,000 224.58 21.69
09-09-21 222.91 225.83 221.72 13,176,000 222.62 21.50
09-09-18 221.80 223.57 217.55 53,832,000 223.57 21.60
09-09-17 219.84 221.52 218.30 13,215,000 220.20 21.27
Date Open High Low Vol Cls adjCls
09-09-16 214.96 221.36 214.10 19,989,000 219.76 21.23
09-09-15 208.96 215.64 208.38 22,633,000 214.03 20.67
09-09-14 207.45 208.48 206.32 13,928,000 207.99 20.09
09-09-11 212.88 212.88 208.41 11,868,000 208.81 20.17
09-09-10 209.99 212.11 209.26 9,053,000 211.60 20.44
09-09-09 209.37 211.69 207.25 18,796,000 210.31 20.32
09-09-08 208.10 209.31 206.00 9,941,000 207.45 20.04
09-09-04 203.45 206.90 203.05 8,491,000 206.05 19.90
09-09-03 202.45 204.81 201.14 15,115,000 203.40 19.65
Date Open High Low Vol Cls adjCls
09-09-02 200.00 202.53 199.05 8,922,000 200.45 19.36
09-09-01 201.69 207.18 200.67 16,628,000 200.67 19.38
09-08-31 202.08 203.22 199.60 14,093,000 202.63 19.57
09-08-28 207.80 208.15 203.31 10,355,000 203.57 19.66
09-08-27 206.50 206.89 203.00 8,973,000 206.60 19.96
09-08-26 208.15 208.15 204.20 12,916,000 206.69 19.97
09-08-25 206.89 211.10 206.28 14,856,000 208.93 20.18
09-08-24 208.05 209.78 203.16 11,758,000 204.23 19.73
09-08-21 205.03 208.07 202.24 15,445,000 207.25 20.02
Date Open High Low Vol Cls adjCls
09-08-20 196.41 203.19 196.27 10,720,000 203.02 19.61
09-08-19 196.93 198.22 195.35 9,424,000 197.30 19.06
09-08-18 196.85 199.17 196.85 6,730,000 198.17 19.14
09-08-17 196.00 199.91 195.94 12,904,000 195.94 18.93
09-08-14 203.88 206.23 201.56 11,572,000 202.61 19.57
09-08-13 204.57 206.94 203.48 14,863,000 203.97 19.70
09-08-12 201.20 205.48 200.30 11,993,000 204.32 19.74
09-08-11 201.99 204.45 201.45 13,147,000 202.69 19.58
09-08-10 204.79 204.90 201.01 7,848,000 202.34 19.55
Date Open High Low Vol Cls adjCls
09-08-07 203.83 206.00 203.07 11,739,000 204.34 19.74
09-08-06 202.75 204.41 200.60 16,211,000 201.48 19.46
09-08-05 203.10 204.00 200.00 12,489,000 202.98 19.61
09-08-04 198.52 203.11 197.51 15,904,000 203.10 19.62
09-08-03 196.21 200.86 195.51 17,599,000 200.66 19.38
09-07-31 194.31 197.88 192.46 30,839,000 194.03 18.74
09-07-30 205.98 209.27 193.88 68,013,000 194.11 18.75
09-07-29 185.53 188.67 184.38 18,070,000 188.55 18.21
09-07-28 188.94 188.94 185.57 15,162,000 186.94 18.06
Date Open High Low Vol Cls adjCls
09-07-27 187.94 193.00 187.35 25,343,000 189.13 18.27
09-07-24 184.13 189.10 183.87 20,194,000 185.47 17.92
09-07-23 182.59 186.57 180.86 15,084,000 185.87 17.95
09-07-22 179.01 182.55 178.00 12,907,000 181.48 17.53
09-07-21 182.06 183.00 179.42 14,494,000 180.94 17.48
09-07-20 180.52 185.42 180.10 30,597,000 181.42 17.52
09-07-17 179.04 181.25 178.29 17,015,000 179.84 17.37
09-07-16 171.49 180.76 171.48 28,441,000 178.27 17.22
09-07-15 167.28 172.69 166.70 21,320,000 172.37 16.65
Date Open High Low Vol Cls adjCls
09-07-14 165.31 166.22 163.48 7,923,000 165.93 16.03
09-07-13 160.56 165.52 160.49 15,275,000 165.52 15.99
09-07-10 160.59 162.40 158.57 13,306,000 160.56 15.51
09-07-09 161.83 162.94 159.38 14,411,000 162.80 15.73
09-07-08 160.91 164.38 159.94 24,466,000 160.70 15.52
09-07-07 166.90 167.20 160.80 23,854,000 161.00 15.54
09-07-06 165.00 167.37 164.97 14,977,000 166.81 16.10
09-07-02 162.53 168.14 162.53 18,844,000 166.28 16.05
09-07-01 167.48 169.25 165.40 14,436,000 165.84 16.00
Date Open High Low Vol Cls adjCls
09-06-30 169.00 169.00 165.52 11,261,000 167.31 16.15
09-06-29 169.49 169.49 165.51 14,673,000 168.15 16.23
09-06-26 164.04 168.91 163.32 20,758,000 168.91 16.30
09-06-25 161.49 166.23 159.18 36,044,000 164.28 15.85
09-06-24 161.30 162.59 159.75 17,093,000 161.06 15.54
09-06-23 157.00 160.85 155.51 21,099,000 160.13 15.45
09-06-22 161.15 163.21 156.78 20,448,000 156.78 15.13
09-06-19 163.67 163.67 160.17 32,146,000 161.35 15.57
09-06-18 163.21 165.16 162.11 15,875,000 163.39 15.77
Date Open High Low Vol Cls adjCls
09-06-17 162.87 166.88 162.86 25,635,000 164.26 15.85
09-06-16 167.73 168.23 162.64 26,840,000 163.56 15.78
09-06-15 165.25 168.39 164.06 17,311,000 166.47 16.07
09-06-12 169.01 169.95 165.80 25,408,000 167.06 16.12
09-06-11 174.92 175.35 169.13 48,560,000 169.95 16.40
09-06-10 169.93 175.88 169.28 58,821,000 173.60 16.75
09-06-09 166.03 169.83 164.40 27,552,000 168.18 16.23
09-06-08 166.31 168.27 164.55 15,603,000 165.97 16.02
09-06-05 170.72 171.29 166.13 29,600,000 167.68 16.18
Date Open High Low Vol Cls adjCls
09-06-04 167.75 171.86 165.26 46,802,000 168.40 16.25
09-06-03 167.83 168.64 162.25 24,355,000 167.51 16.17
09-06-02 173.12 174.10 168.20 23,958,000 168.39 16.25
09-06-01 177.50 179.00 171.71 23,514,000 173.73 16.77
09-05-29 171.70 176.33 170.11 15,013,000 176.33 17.02
09-05-28 168.75 172.53 168.01 16,548,000 172.11 16.61
09-05-27 169.00 172.12 166.66 19,871,000 167.38 16.15
09-05-26 167.00 170.07 165.27 22,916,000 168.61 16.27
09-05-22 168.35 171.69 167.39 22,554,000 168.36 16.25
Date Open High Low Vol Cls adjCls
09-05-21 168.77 172.82 168.00 20,220,000 171.69 16.57
09-05-20 168.94 176.49 168.16 58,524,000 169.63 16.37
09-05-19 172.34 172.34 166.45 32,262,000 166.73 16.09
09-05-18 174.66 175.00 171.26 26,282,000 173.40 16.73
09-05-15 172.76 173.92 170.05 19,498,000 173.13 16.71
09-05-14 170.00 173.83 169.22 26,907,000 173.35 16.73
09-05-13 174.00 176.26 170.50 37,406,000 170.76 16.48
09-05-12 182.49 182.95 177.16 20,480,000 178.20 17.20
09-05-11 181.60 184.69 179.25 20,229,000 180.98 17.47
Date Open High Low Vol Cls adjCls
09-05-08 182.80 185.08 181.34 21,538,000 185.08 17.86
09-05-07 184.99 186.75 180.25 28,138,000 180.78 17.45
09-05-06 184.52 185.36 179.87 32,739,000 183.43 17.70
09-05-05 176.07 183.41 175.46 43,759,000 183.41 17.70
09-05-04 176.75 179.22 171.67 43,896,000 178.99 17.27
09-05-01 175.51 176.00 163.64 109,205,000 172.90 16.69
09-04-30 180.89 188.77 180.35 69,872,000 183.45 17.70
09-04-29 170.38 178.21 168.17 45,922,000 178.21 17.20
09-04-28 164.37 170.76 162.70 25,515,000 167.54 16.17
Date Open High Low Vol Cls adjCls
09-04-27 168.16 172.00 165.36 32,183,000 165.55 15.98
09-04-24 168.49 173.10 164.62 39,012,000 173.09 16.70
09-04-23 162.20 165.37 158.80 32,295,000 165.25 15.95
09-04-22 161.13 165.00 159.56 31,615,000 160.77 15.52
09-04-21 150.48 164.37 149.34 45,720,000 164.37 15.86
09-04-20 159.76 161.67 151.85 36,136,000 151.85 14.65
09-04-17 162.20 164.98 157.66 40,526,000 163.06 15.74
09-04-16 161.00 163.37 157.90 39,334,000 161.70 15.61
09-04-15 167.19 167.20 160.98 34,967,000 165.46 15.97
Date Open High Low Vol Cls adjCls
09-04-14 175.00 175.00 166.00 33,818,000 166.10 16.03
09-04-13 170.10 176.62 168.96 26,997,000 176.06 16.99
09-04-09 170.88 172.61 167.79 27,688,000 172.46 16.64
09-04-08 167.95 167.95 163.80 17,512,000 167.33 16.15
09-04-07 169.58 170.98 165.76 26,152,000 165.76 15.98
09-04-06 171.60 177.45 168.27 43,605,000 171.53 16.54
09-04-03 165.00 174.05 164.00 36,303,000 174.05 16.78
09-04-02 163.00 167.56 162.11 39,610,000 165.66 15.97
09-04-01 163.39 163.75 157.15 50,889,000 160.08 15.43
Date Open High Low Vol Cls adjCls
09-03-31 164.00 168.36 163.05 31,897,000 167.48 16.15
09-03-30 164.34 167.19 162.07 22,330,000 163.05 15.72
09-03-27 165.39 169.88 164.57 18,360,000 167.47 16.15
09-03-26 166.95 171.41 164.93 36,507,000 169.88 16.38
09-03-25 161.83 165.00 159.81 31,788,000 164.53 15.86
09-03-24 160.14 167.59 159.11 31,564,000 162.88 15.70
09-03-23 158.50 162.94 155.71 23,535,000 162.89 15.71
09-03-20 155.31 156.99 152.84 24,708,000 155.53 15.00
09-03-19 163.47 165.28 153.29 33,658,000 154.10 14.86
Date Open High Low Vol Cls adjCls
09-03-18 159.98 161.17 157.59 28,081,000 159.75 15.40
09-03-17 153.39 162.47 152.51 29,737,000 162.38 15.66
09-03-16 160.00 161.82 153.32 22,055,000 153.69 14.82
09-03-13 158.00 160.23 154.50 29,335,000 158.31 15.26
09-03-12 147.91 157.96 145.43 33,673,000 157.07 15.14
09-03-11 150.23 150.23 142.82 24,505,000 147.84 14.25
09-03-10 144.10 149.04 143.51 39,087,000 148.48 14.32
09-03-09 140.25 146.00 139.56 22,719,000 142.44 13.73
09-03-06 148.00 148.29 139.16 37,595,000 142.44 13.73
Date Open High Low Vol Cls adjCls
09-03-05 147.77 154.14 145.18 38,804,000 146.92 14.17
09-03-04 154.10 155.80 146.40 39,553,000 150.48 14.51
09-03-03 152.80 154.97 147.79 37,274,000 151.01 14.56
09-03-02 154.77 158.70 149.10 41,411,000 150.63 14.52
09-02-27 152.38 162.53 151.76 45,445,000 158.03 15.24
09-02-26 164.50 164.50 155.00 46,944,000 155.70 15.01
09-02-25 159.75 165.96 157.43 52,819,000 162.57 15.68
09-02-24 153.00 161.75 151.43 45,905,000 161.27 15.55
09-02-23 160.50 162.41 151.22 29,356,000 152.58 14.71
Date Open High Low Vol Cls adjCls
09-02-20 151.36 159.38 150.43 33,074,000 158.01 15.24
09-02-19 160.75 162.00 154.23 29,852,000 154.55 14.90
09-02-18 157.04 160.50 153.70 31,373,000 159.04 15.33
09-02-17 158.00 159.46 152.66 46,498,000 155.09 14.95
09-02-13 163.49 168.88 161.86 44,516,000 161.90 15.61
09-02-12 161.22 162.15 155.15 39,540,000 161.80 15.60
09-02-11 159.99 164.00 156.73 27,056,000 163.98 15.81
09-02-10 161.50 165.77 157.15 27,107,000 157.97 15.23
09-02-09 162.24 163.26 157.50 33,238,000 162.02 15.62
Date Open High Low Vol Cls adjCls
09-02-06 160.56 164.63 156.57 64,285,000 162.50 15.67
09-02-05 147.19 160.39 145.73 94,885,000 159.84 15.41
09-02-04 141.49 143.48 139.00 29,432,000 140.15 13.51
09-02-03 138.01 141.66 136.60 28,901,000 139.70 13.47
09-02-02 133.61 138.57 130.27 19,962,000 136.98 13.21
09-01-30 132.36 139.55 132.13 37,337,000 135.78 13.09
09-01-29 130.78 132.13 128.50 17,777,000 129.09 12.45
09-01-28 132.56 135.05 131.33 27,342,000 133.66 12.89
09-01-27 126.01 129.49 125.46 21,768,000 126.76 12.22
Date Open High Low Vol Cls adjCls
09-01-26 124.44 128.67 121.56 23,856,000 123.12 11.87
09-01-23 121.89 127.55 120.14 34,383,000 125.45 12.10
09-01-22 128.04 131.50 125.43 22,486,000 128.85 12.42
09-01-21 121.00 132.38 121.00 53,002,000 132.10 12.74
09-01-20 126.19 127.40 117.06 55,609,000 119.18 11.49
09-01-16 129.95 131.00 120.16 71,298,000 128.22 12.36
09-01-15 144.02 144.75 128.56 80,426,000 130.30 12.56
09-01-14 147.57 148.50 139.07 48,442,000 145.30 14.01
09-01-13 146.38 151.31 145.50 19,307,000 150.44 14.51
Date Open High Low Vol Cls adjCls
09-01-12 147.73 151.62 145.89 20,687,000 148.04 14.27
09-01-09 153.50 153.65 147.29 20,036,000 150.04 14.47
09-01-08 150.96 152.96 148.36 22,841,000 152.78 14.73
09-01-07 158.10 160.61 149.11 39,537,000 152.07 14.66
09-01-06 156.26 165.00 155.29 43,357,000 162.02 15.61
09-01-05 149.55 156.84 149.03 24,719,000 153.26 14.76
09-01-02 144.10 150.70 142.73 22,311,000 149.78 14.43
08-12-31 139.48 144.91 137.54 19,307,000 142.93 13.77
08-12-30 139.35 139.90 135.08 18,063,000 139.09 13.40
Date Open High Low Vol Cls adjCls
08-12-29 140.02 141.83 136.01 17,811,000 139.34 13.42
08-12-26 142.77 142.77 139.21 7,057,000 140.93 13.58
08-12-24 141.40 142.99 140.01 3,133,000 142.23 13.70
08-12-23 144.61 144.99 140.14 15,014,000 141.62 13.64
08-12-22 152.98 152.98 142.41 19,529,000 145.20 13.99
08-12-19 150.75 153.49 146.97 28,099,000 152.34 14.68
08-12-18 149.11 158.00 148.51 37,306,000 148.81 14.34
08-12-17 147.25 151.84 146.10 23,218,000 148.68 14.32
08-12-16 140.41 148.25 140.35 26,863,000 148.10 14.27
Date Open High Low Vol Cls adjCls
08-12-15 137.91 141.40 135.00 16,824,000 139.29 13.42
08-12-12 132.10 139.67 132.10 18,186,000 138.81 13.37
08-12-11 142.38 146.25 137.70 27,578,000 138.36 13.33
08-12-10 141.77 145.17 138.17 24,045,000 145.00 13.97
08-12-09 145.00 150.40 142.28 25,477,000 143.21 13.80
08-12-08 143.94 151.50 141.10 46,684,000 147.30 14.19
08-12-05 130.82 140.34 127.66 39,852,000 140.12 13.50
08-12-04 134.61 140.59 131.84 28,070,000 133.27 12.84
08-12-03 130.57 138.56 129.02 31,614,000 137.94 13.29
Date Open High Low Vol Cls adjCls
08-12-02 132.39 135.19 128.07 24,865,000 133.97 12.91
08-12-01 140.97 141.59 130.07 38,445,000 130.99 12.62
08-11-28 144.79 148.80 142.62 11,336,000 145.30 14.00
08-11-26 136.42 147.31 135.72 30,087,000 145.56 14.02
08-11-25 135.00 139.87 130.35 42,357,000 139.06 13.40
08-11-24 128.33 135.34 122.30 52,097,000 131.47 12.66
08-11-21 124.00 127.36 113.05 71,536,000 126.54 12.19
08-11-20 125.15 130.39 120.33 56,997,000 121.09 11.66
08-11-19 138.23 145.26 128.94 54,451,000 129.54 12.48
Date Open High Low Vol Cls adjCls
08-11-18 135.40 142.70 134.93 38,762,000 141.40 13.62
08-11-17 141.40 145.56 135.00 37,110,000 135.74 13.08
08-11-14 144.45 151.20 141.58 36,794,000 143.68 13.84
08-11-13 138.05 148.79 128.09 44,355,000 146.99 14.16
08-11-12 138.72 145.81 136.47 46,689,000 136.47 13.15
08-11-11 137.80 147.69 137.39 31,529,000 141.50 13.63
08-11-10 150.50 153.60 140.33 25,290,000 142.85 13.76
08-11-07 144.02 151.71 142.00 30,609,000 147.73 14.23
08-11-06 152.75 155.67 138.55 92,732,000 143.30 13.80
Date Open High Low Vol Cls adjCls
08-11-05 167.87 169.00 154.20 70,599,000 155.87 15.02
08-11-04 159.00 171.97 155.61 118,329,000 170.24 16.40
08-11-03 149.04 149.49 142.13 31,438,000 143.89 13.86
08-10-31 141.43 148.71 138.54 32,040,000 147.82 14.24
08-10-30 138.52 143.26 136.98 38,696,000 140.06 13.49
08-10-29 135.74 144.31 132.46 50,699,000 135.73 13.07
08-10-28 130.96 137.00 123.50 42,837,000 136.01 13.10
08-10-27 127.63 134.66 126.00 32,187,000 126.35 12.17
08-10-24 121.01 138.46 120.02 53,071,000 130.62 12.58
Date Open High Low Vol Cls adjCls
08-10-23 141.00 143.80 130.56 50,130,000 136.00 13.10
08-10-22 144.98 149.87 134.96 40,966,000 140.93 13.58
08-10-21 149.90 156.85 145.47 35,590,000 149.78 14.43
08-10-20 160.26 161.79 147.50 39,522,000 150.14 14.46
08-10-17 149.79 167.25 149.50 39,666,000 156.75 15.10
08-10-16 155.74 158.00 143.72 56,496,000 156.68 15.09
08-10-15 170.48 171.76 150.00 51,063,000 153.55 14.79
08-10-14 183.90 184.30 165.24 42,357,000 174.07 16.77
08-10-13 160.45 178.00 156.65 43,379,000 173.60 16.72
Date Open High Low Vol Cls adjCls
08-10-10 146.74 161.53 140.00 71,283,000 151.71 14.61
08-10-09 170.08 172.13 154.98 46,233,000 155.70 15.00
08-10-08 151.22 174.33 149.85 78,642,000 163.54 15.75
08-10-07 169.72 171.49 155.28 46,915,000 158.70 15.27
08-10-06 151.16 170.90 148.00 54,245,000 167.41 16.11
08-10-03 162.05 171.84 160.20 41,917,000 160.20 15.42
08-10-02 167.00 169.79 157.59 37,716,000 160.13 15.41
08-10-01 177.23 177.23 163.34 39,524,000 171.34 16.49
08-09-30 168.43 181.84 167.80 45,565,000 177.33 17.07
Date Open High Low Vol Cls adjCls
08-09-29 179.99 181.25 150.60 94,509,000 168.03 16.17
08-09-26 183.00 186.00 178.28 48,386,000 185.07 17.81
08-09-25 196.19 198.00 188.51 44,080,000 190.36 18.32
08-09-24 200.02 202.76 193.07 30,168,000 194.35 18.70
08-09-23 204.73 207.85 197.00 35,176,000 198.00 19.06
08-09-22 225.00 225.25 202.38 47,090,000 202.38 19.48
08-09-19 221.23 239.00 215.00 81,860,000 225.18 21.67
08-09-18 198.50 214.13 182.07 69,888,000 208.53 20.07
08-09-17 210.02 213.00 188.75 75,806,000 196.00 18.86
Date Open High Low Vol Cls adjCls
08-09-16 207.10 218.08 201.92 36,421,000 214.81 20.67
08-09-15 213.06 217.79 210.08 38,490,000 211.77 20.38
08-09-12 221.00 225.81 219.05 20,259,000 223.82 21.54
08-09-11 208.00 225.80 205.20 39,959,000 225.60 21.71
08-09-10 207.20 216.50 205.70 32,759,000 213.32 20.53
08-09-09 221.03 222.30 206.43 42,655,000 206.70 19.89
08-09-08 230.36 231.00 211.40 43,685,000 219.41 21.12
08-09-05 212.94 221.69 207.93 54,677,000 221.44 21.31
08-09-04 225.81 227.04 214.70 38,979,000 216.03 20.79
Date Open High Low Vol Cls adjCls
08-09-03 239.00 240.02 223.85 37,675,000 229.63 22.10
08-09-02 245.88 248.00 236.63 19,330,000 239.20 23.02
08-08-29 241.00 243.40 239.63 13,108,000 242.55 23.34
08-08-28 237.50 242.48 236.57 19,125,000 242.48 23.34
08-08-27 235.76 237.26 232.32 17,120,000 236.97 22.81
08-08-26 235.10 237.63 231.57 15,516,000 236.75 22.78
08-08-25 240.04 242.84 234.20 12,574,000 234.20 22.54
08-08-22 243.57 244.69 240.25 14,534,000 241.64 23.26
08-08-21 241.61 242.73 237.60 15,150,000 241.26 23.22
Date Open High Low Vol Cls adjCls
08-08-20 239.57 243.99 238.56 18,713,000 243.32 23.42
08-08-19 239.00 242.91 233.20 23,806,000 238.57 22.96
08-08-18 240.55 244.90 236.40 26,162,000 237.91 22.90
08-08-15 236.91 240.00 235.80 21,072,000 238.95 23.00
08-08-14 232.03 237.65 231.00 18,220,000 235.88 22.70
08-08-13 228.81 237.15 227.91 23,760,000 233.50 22.47
08-08-12 233.00 234.32 228.78 23,156,000 230.92 22.22
08-08-11 232.57 240.35 232.01 33,941,000 235.15 22.63
08-08-08 224.95 235.10 221.00 37,477,000 232.13 22.34
Date Open High Low Vol Cls adjCls
08-08-07 226.93 229.38 225.00 34,699,000 225.00 21.65
08-08-06 235.00 235.85 227.02 45,159,000 232.00 22.33
08-08-05 232.81 237.11 230.50 37,083,000 237.11 22.82
08-08-04 232.99 240.00 229.12 41,515,000 230.92 22.22
08-08-01 240.47 242.65 225.49 111,075,000 237.27 22.83
08-07-31 246.69 256.18 237.48 160,568,000 244.15 23.50
08-07-30 267.99 272.00 261.15 39,491,000 270.73 26.06
08-07-29 255.03 263.53 255.03 33,567,000 262.10 25.22
08-07-28 264.90 269.47 252.60 33,925,000 253.70 24.42
Date Open High Low Vol Cls adjCls
08-07-25 259.07 265.43 255.00 35,026,000 263.55 25.36
08-07-24 270.13 273.84 257.00 36,463,000 258.48 24.88
08-07-23 274.73 276.52 268.11 33,621,000 271.00 26.08
08-07-22 259.00 274.87 254.53 58,522,000 273.85 26.36
08-07-21 284.14 284.65 266.73 47,389,000 267.90 25.78
08-07-18 285.38 288.16 279.00 44,996,000 280.86 27.03
08-07-17 274.95 290.96 273.00 178,722,000 286.00 27.52
08-07-16 252.87 271.20 250.82 69,679,000 271.20 26.10
08-07-15 255.00 259.00 242.70 47,649,000 250.37 24.10
Date Open High Low Vol Cls adjCls
08-07-14 263.00 263.37 253.23 30,862,000 257.50 24.78
08-07-11 255.69 260.98 253.25 53,063,000 257.35 24.77
08-07-10 252.00 258.01 245.03 38,299,000 253.20 24.37
08-07-09 262.44 264.90 249.65 34,122,000 251.25 24.18
08-07-08 247.96 264.99 237.42 66,434,000 264.25 25.42
08-07-07 256.79 259.11 243.34 40,381,000 246.10 23.67
08-07-03 258.13 259.80 250.50 15,778,000 253.74 24.41
08-07-02 266.85 269.38 251.00 40,692,000 255.49 24.57
08-07-01 262.50 270.78 258.50 42,526,000 263.35 25.33
Date Open High Low Vol Cls adjCls
08-06-30 273.00 276.50 265.40 27,996,000 265.52 25.54
08-06-27 275.01 277.97 267.04 39,815,000 271.72 26.14
08-06-26 285.51 285.94 268.01 47,652,000 275.73 26.52
08-06-25 291.10 295.16 287.50 38,692,000 289.79 27.87
08-06-24 281.22 283.75 275.20 33,647,000 280.37 26.97
08-06-23 285.53 289.22 280.00 18,468,000 282.52 27.17
08-06-20 290.00 294.47 283.01 26,934,000 284.01 27.32
08-06-19 292.59 297.80 288.58 24,155,000 292.60 28.14
08-06-18 291.00 294.81 285.44 18,943,000 293.09 28.19
Date Open High Low Vol Cls adjCls
08-06-17 299.84 299.84 290.33 15,706,000 292.21 28.11
08-06-16 291.99 299.00 289.00 17,072,000 294.47 28.32
08-06-13 286.20 293.73 286.20 21,436,000 292.46 28.13
08-06-12 282.20 289.68 281.87 31,296,000 284.40 27.36
08-06-11 287.44 288.02 277.16 23,577,000 279.21 26.86
08-06-10 285.24 295.41 283.37 26,190,000 286.05 27.51
08-06-09 297.10 298.86 276.41 55,137,000 291.40 28.03
08-06-06 302.28 302.42 294.81 29,383,000 295.73 28.44
08-06-05 299.51 306.16 295.44 45,959,000 306.16 29.45
Date Open High Low Vol Cls adjCls
08-06-04 307.45 309.60 294.54 66,160,000 297.40 28.61
08-06-03 313.87 313.99 302.35 93,913,000 307.40 29.57
08-06-02 309.26 320.00 302.57 50,620,000 320.00 30.78
08-05-30 310.99 320.30 304.60 60,183,000 308.65 29.69
08-05-29 294.65 316.96 294.52 130,014,000 309.00 29.72
08-05-28 282.10 286.89 278.31 31,363,000 286.89 27.59
08-05-27 274.01 279.41 272.83 14,332,000 278.76 26.81
08-05-23 272.33 275.50 270.45 12,553,000 273.22 26.28
08-05-22 276.30 282.50 272.26 21,482,000 275.90 26.54
Date Open High Low Vol Cls adjCls
08-05-21 277.40 286.05 276.19 28,607,000 278.65 26.80
08-05-20 278.23 279.14 273.21 19,104,000 277.65 26.71
08-05-19 283.51 285.91 278.01 19,982,000 280.00 26.93
08-05-16 288.00 288.80 280.60 19,805,000 283.40 27.26
08-05-15 287.65 288.68 284.25 16,355,000 286.77 27.58
08-05-14 292.00 295.20 285.50 24,036,000 286.46 27.55
08-05-13 291.86 292.70 286.61 12,926,000 288.80 27.78
08-05-12 286.56 292.98 282.30 23,204,000 290.26 27.92
08-05-09 291.55 295.41 285.35 18,315,000 286.85 27.59
Date Open High Low Vol Cls adjCls
08-05-08 294.05 294.05 287.00 22,814,000 293.41 28.22
08-05-07 296.05 300.94 291.01 28,805,000 291.01 27.99
08-05-06 290.94 301.43 289.05 36,255,000 296.02 28.47
08-05-05 282.12 294.00 282.02 21,558,000 290.80 27.97
08-05-02 298.08 298.40 281.85 44,699,000 285.04 27.42
08-05-01 279.49 297.65 276.62 54,672,000 293.94 28.27
08-04-30 276.00 282.96 275.00 43,698,000 278.16 26.75
08-04-29 261.06 278.72 258.00 131,290,000 273.98 26.35
08-04-28 239.31 242.50 235.57 27,719,000 242.50 23.32
Date Open High Low Vol Cls adjCls
08-04-25 244.94 245.25 236.76 20,232,000 237.39 22.83
08-04-24 234.62 241.26 231.51 16,895,000 239.55 23.04
08-04-23 233.72 237.26 231.50 14,534,000 233.94 22.50
08-04-22 236.72 238.98 233.98 11,480,000 234.62 22.57
08-04-21 234.67 238.44 231.02 17,696,000 236.00 22.70
08-04-18 234.40 239.22 232.00 28,231,000 233.71 22.48
08-04-17 230.00 231.79 227.45 10,528,000 230.50 22.17
08-04-16 226.57 231.86 223.13 23,099,000 230.47 22.17
08-04-15 228.10 229.50 219.85 25,930,000 224.68 21.61
Date Open High Low Vol Cls adjCls
08-04-14 227.52 230.00 222.05 23,535,000 227.10 21.84
08-04-11 225.75 230.98 225.35 16,114,000 228.60 21.99
08-04-10 231.21 232.37 226.03 19,732,000 228.92 22.02
08-04-09 232.00 236.19 226.81 22,073,000 228.75 22.00
08-04-08 225.30 232.80 225.28 23,586,000 231.47 22.26
08-04-07 228.94 232.82 225.24 19,722,000 226.25 21.76
08-04-04 231.97 232.85 225.28 19,508,000 226.57 21.78
08-04-03 222.00 231.25 222.00 25,037,000 231.25 22.23
08-04-02 229.37 230.00 223.34 21,940,000 223.75 21.51
Date Open High Low Vol Cls adjCls
08-04-01 226.74 233.75 224.50 39,142,000 229.60 22.07
08-03-31 218.00 222.99 214.77 18,218,000 222.99 21.43
08-03-28 222.45 222.63 215.50 17,260,000 217.60 20.92
08-03-27 224.93 226.50 220.05 19,559,000 220.70 21.21
08-03-26 224.30 227.45 221.10 19,641,000 222.85 21.42
08-03-25 218.16 230.00 215.57 43,698,000 224.98 21.63
08-03-24 222.30 230.35 214.75 55,200,000 216.50 20.81
08-03-20 206.60 222.46 202.37 58,150,000 220.38 21.18
08-03-19 215.51 220.00 207.27 94,190,000 208.39 20.03
Date Open High Low Vol Cls adjCls
08-03-18 205.00 215.44 200.50 45,757,000 210.25 20.21
08-03-17 201.90 206.75 193.03 43,204,000 201.52 19.37
08-03-14 213.00 215.40 204.00 43,383,000 208.65 20.06
08-03-13 198.99 212.91 196.49 56,327,000 209.72 20.16
08-03-12 195.00 207.50 194.20 38,828,000 203.90 19.60
08-03-11 194.90 196.99 183.58 62,841,000 195.84 18.82
08-03-10 192.12 195.96 189.92 33,419,000 191.50 18.41
08-03-07 187.58 193.55 186.38 46,011,000 192.51 18.50
08-03-06 190.00 191.20 189.03 24,381,000 189.99 18.26
Date Open High Low Vol Cls adjCls
08-03-05 192.75 194.79 189.87 22,551,000 191.00 18.36
08-03-04 188.00 193.42 185.01 35,603,000 192.47 18.50
08-03-03 188.30 195.90 185.70 28,706,000 188.56 18.12
08-02-29 192.65 193.79 189.62 20,681,000 190.00 18.26
08-02-28 189.25 197.15 187.25 29,401,000 194.70 18.71
08-02-27 194.00 196.22 188.75 32,077,000 191.19 18.38
08-02-26 198.50 200.99 192.91 30,785,000 195.88 18.83
08-02-25 201.35 202.00 189.84 71,620,000 198.45 19.08
08-02-22 205.10 205.47 198.00 49,754,000 203.48 19.56
Date Open High Low Vol Cls adjCls
08-02-21 206.25 210.45 201.73 22,454,000 204.48 19.65
08-02-20 200.50 209.40 199.34 23,530,000 208.22 20.01
08-02-19 208.01 209.45 201.41 18,023,000 204.20 19.63
08-02-15 200.59 206.96 197.83 29,219,000 206.00 19.80
08-02-14 204.01 205.50 197.12 26,902,000 202.23 19.44
08-02-13 206.40 207.03 202.72 21,069,000 204.76 19.68
08-02-12 208.79 214.58 202.00 29,338,000 204.00 19.61
08-02-11 207.08 209.93 202.76 22,626,000 206.11 19.81
08-02-08 203.00 206.59 199.63 29,215,000 205.61 19.76
Date Open High Low Vol Cls adjCls
08-02-07 202.01 205.10 195.16 38,501,000 200.88 19.31
08-02-06 208.00 208.00 198.85 49,293,000 204.95 19.70
08-02-05 213.76 215.99 205.88 39,437,000 206.78 19.88
08-02-04 215.00 222.25 214.31 35,336,000 216.00 20.76
08-02-01 210.67 217.35 209.66 45,387,000 215.42 20.71
08-01-31 206.02 218.45 199.60 110,865,000 207.00 19.90
08-01-30 190.05 197.71 188.00 37,193,000 189.00 18.17
08-01-29 189.01 192.43 184.50 33,954,000 191.46 18.40
08-01-28 190.40 193.82 184.29 33,537,000 189.00 18.17
Date Open High Low Vol Cls adjCls
08-01-25 193.51 196.00 187.51 31,981,000 193.43 18.59
08-01-24 194.05 194.09 184.93 31,668,000 191.78 18.43
08-01-23 178.80 195.27 170.43 59,780,000 192.59 18.51
08-01-22 164.01 184.92 160.82 52,866,000 182.17 17.51
08-01-18 178.58 179.75 173.38 38,220,000 174.62 16.78
08-01-17 174.28 179.69 174.28 43,309,000 176.88 17.00
08-01-16 173.20 179.87 169.61 46,756,000 175.53 16.87
08-01-15 173.75 181.46 172.54 48,097,000 175.00 16.82
08-01-14 180.55 181.90 173.54 61,119,000 178.22 17.13
Date Open High Low Vol Cls adjCls
08-01-11 189.50 189.51 176.25 114,625,000 179.17 17.22
08-01-10 190.88 198.80 185.12 49,088,000 195.99 18.84
08-01-09 197.00 200.21 189.65 38,939,000 196.58 18.90
08-01-08 200.91 207.70 195.99 33,315,000 198.00 19.02
08-01-07 201.71 201.99 187.44 43,861,000 200.51 19.26
08-01-04 204.82 209.20 198.44 38,427,000 201.19 19.32
08-01-03 214.56 215.05 205.13 28,994,000 212.12 20.37
08-01-02 217.90 220.29 212.60 20,156,000 214.68 20.62
07-12-31 210.13 217.41 210.13 13,115,000 215.20 20.67
Date Open High Low Vol Cls adjCls
07-12-28 211.15 213.47 208.51 9,901,000 210.00 20.17
07-12-27 209.00 215.96 208.05 20,166,000 210.03 20.17
07-12-26 208.90 210.75 207.00 12,477,000 209.48 20.12
07-12-24 212.00 213.95 209.68 10,526,000 212.12 20.37
07-12-21 209.77 212.35 203.56 50,920,000 212.35 20.40
07-12-20 215.56 217.00 203.21 41,105,000 206.75 19.86
07-12-19 199.77 213.00 197.50 44,661,000 212.34 20.39
07-12-18 208.50 208.70 198.50 37,059,000 201.77 19.38
07-12-17 216.57 216.57 202.03 41,145,000 204.93 19.68
Date Open High Low Vol Cls adjCls
07-12-14 220.33 223.19 213.15 36,783,000 216.56 20.80
07-12-13 213.00 224.88 211.55 47,987,000 223.20 21.44
07-12-12 224.39 225.25 212.18 43,313,000 213.90 20.54
07-12-11 219.33 227.18 215.04 87,330,000 217.50 20.89
07-12-10 211.00 218.43 210.99 32,820,000 215.46 20.69
07-12-07 206.62 211.75 204.50 35,354,000 209.60 20.13
07-12-06 200.99 208.32 199.00 39,270,000 206.02 19.79
07-12-05 200.00 202.50 196.44 28,582,000 200.07 19.22
07-12-04 200.00 200.92 194.51 27,743,000 195.79 18.81
Date Open High Low Vol Cls adjCls
07-12-03 200.00 204.49 197.05 27,006,000 201.88 19.39
07-11-30 204.66 206.43 196.86 32,381,000 200.65 19.27
07-11-29 195.00 202.99 194.00 38,497,000 197.74 18.99
07-11-28 186.69 198.10 186.00 53,001,000 195.60 18.79
07-11-27 184.49 187.59 179.50 30,418,000 183.86 17.66
07-11-26 183.75 188.48 181.12 25,251,000 181.21 17.40
07-11-23 183.60 183.82 179.29 6,567,000 181.10 17.39
07-11-21 179.29 184.00 176.50 24,148,000 180.92 17.38
07-11-20 183.50 187.31 175.58 23,650,000 182.12 17.49
Date Open High Low Vol Cls adjCls
07-11-19 182.87 186.98 178.50 24,432,000 181.90 17.47
07-11-16 186.00 186.99 179.50 25,890,000 184.87 17.76
07-11-15 185.00 188.47 182.10 20,744,000 184.88 17.76
07-11-14 194.23 194.23 186.03 21,584,000 186.77 17.94
07-11-13 183.42 192.23 183.42 30,036,000 188.81 18.13
07-11-12 190.83 196.42 180.25 42,963,000 181.88 17.47
07-11-09 185.00 199.50 184.00 43,357,000 193.00 18.54
07-11-08 200.02 200.97 182.75 46,869,000 191.44 18.39
07-11-07 199.00 201.98 194.21 51,340,000 199.48 19.16
Date Open High Low Vol Cls adjCls
07-11-06 192.46 203.00 189.32 77,781,000 199.40 19.15
07-11-05 185.61 190.56 182.31 41,508,000 185.93 17.86
07-11-02 191.75 196.00 187.22 49,532,000 190.04 18.25
07-11-01 186.06 198.55 185.35 96,031,000 189.48 18.20
07-10-31 177.50 194.78 174.10 202,782,000 189.91 18.24
07-10-30 158.06 158.33 153.68 30,701,000 157.15 15.09
07-10-29 159.10 161.55 156.91 16,100,000 157.35 15.11
07-10-26 153.99 159.68 153.99 28,525,000 157.03 15.08
07-10-25 147.01 152.49 144.35 83,902,000 151.38 14.54
Date Open High Low Vol Cls adjCls
07-10-24 148.00 148.00 143.15 33,190,000 147.30 14.15
07-10-23 149.36 152.39 147.25 44,903,000 148.33 14.25
07-10-22 149.99 153.68 145.36 55,353,000 146.59 14.08
07-10-19 153.25 154.07 150.36 17,249,000 151.60 14.56
07-10-18 153.25 155.46 151.00 18,625,000 153.72 14.76
07-10-17 158.00 158.39 151.35 25,717,000 154.61 14.85
07-10-16 156.39 157.00 154.16 22,804,000 155.60 14.93
07-10-15 163.21 163.65 156.30 25,584,000 157.91 15.15
07-10-12 162.63 164.95 161.66 17,367,000 163.21 15.66
Date Open High Low Vol Cls adjCls
07-10-11 165.31 169.32 158.21 41,314,000 161.84 15.53
07-10-10 162.48 167.24 162.00 35,650,000 164.82 15.82
07-10-09 163.25 164.50 162.01 21,574,000 162.69 15.61
07-10-08 163.00 163.89 158.74 18,732,000 162.36 15.58
07-10-05 164.30 164.87 159.53 20,242,000 162.46 15.59
07-10-04 157.69 163.39 157.66 32,499,000 161.55 15.50
07-10-03 152.00 160.35 151.79 52,716,000 156.94 15.06
07-10-02 154.74 155.24 151.63 19,175,000 152.98 14.68
07-10-01 147.73 154.88 147.73 37,139,000 153.37 14.72
Date Open High Low Vol Cls adjCls
07-09-28 146.82 152.23 145.23 45,856,000 147.97 14.20
07-09-27 144.26 149.97 141.58 41,029,000 148.00 14.20
07-09-26 142.97 144.39 140.00 27,927,000 142.85 13.71
07-09-25 140.36 143.80 139.18 39,858,000 142.99 13.72
07-09-24 147.50 147.62 138.85 51,088,000 142.26 13.65
07-09-21 150.90 151.90 146.42 20,380,000 146.56 14.06
07-09-20 150.00 151.50 148.12 19,478,000 149.51 14.35
07-09-19 149.01 152.00 146.90 46,679,000 149.50 14.35
07-09-18 138.18 148.94 135.80 51,943,000 145.81 13.99
Date Open High Low Vol Cls adjCls
07-09-17 137.44 138.25 135.00 13,905,000 136.72 13.12
07-09-14 137.78 138.99 135.77 17,735,000 137.85 13.23
07-09-13 138.70 142.36 135.06 30,850,000 139.50 13.39
07-09-12 132.50 137.36 131.11 20,314,000 136.83 13.13
07-09-11 130.05 134.51 130.05 21,414,000 132.17 12.68
07-09-10 130.72 131.96 126.63 26,566,000 129.71 12.45
07-09-07 131.10 132.03 129.54 24,775,000 130.21 12.49
07-09-06 137.91 137.98 134.06 14,021,000 134.77 12.93
07-09-05 136.75 136.75 134.29 18,708,000 135.56 13.01
Date Open High Low Vol Cls adjCls
07-09-04 138.27 139.90 136.15 18,774,000 138.24 13.26
07-08-31 135.70 139.44 134.96 26,836,000 136.99 13.15
07-08-30 131.00 134.45 130.25 21,816,000 132.47 12.71
07-08-29 133.43 135.10 130.01 32,859,000 133.42 12.80
07-08-28 136.43 137.50 130.10 43,370,000 132.12 12.68
07-08-27 138.43 140.91 136.85 17,320,000 138.25 13.27
07-08-24 142.25 142.25 138.17 21,411,000 139.83 13.42
07-08-23 145.87 146.00 138.51 28,979,000 142.29 13.65
07-08-22 142.25 145.47 141.33 26,579,000 144.82 13.90
Date Open High Low Vol Cls adjCls
07-08-21 139.00 142.64 138.00 21,066,000 140.16 13.45
07-08-20 139.57 141.06 136.31 28,936,000 137.90 13.23
07-08-17 135.78 139.10 130.50 50,876,000 137.00 13.15
07-08-16 124.20 139.66 120.00 72,229,000 130.00 12.47
07-08-15 133.96 135.70 128.99 33,143,000 129.04 12.38
07-08-14 134.75 136.44 131.40 37,510,000 133.52 12.81
07-08-13 142.50 143.13 136.02 36,105,000 136.59 13.11
07-08-10 139.30 139.95 133.51 43,183,000 138.40 13.28
07-08-09 142.57 146.51 141.00 38,111,000 141.28 13.56
Date Open High Low Vol Cls adjCls
07-08-08 145.84 150.00 144.00 47,432,000 148.02 14.20
07-08-07 136.12 145.02 135.00 70,508,000 144.27 13.84
07-08-06 132.11 138.48 123.46 86,900,000 137.62 13.21
07-08-03 140.60 140.65 128.17 69,662,000 131.26 12.60
07-08-02 147.00 147.80 139.30 56,492,000 142.62 13.69
07-08-01 150.82 152.45 139.00 128,976,000 150.00 14.39
07-07-31 168.45 170.52 160.00 35,926,000 160.80 15.43
07-07-30 156.46 165.03 155.10 32,945,000 164.59 15.79
07-07-27 158.57 159.90 152.00 24,598,000 154.03 14.78
Date Open High Low Vol Cls adjCls
07-07-26 158.30 160.80 152.22 36,319,000 158.72 15.23
07-07-25 160.00 163.79 157.83 36,035,000 161.10 15.46
07-07-24 165.52 165.52 157.31 34,124,000 158.77 15.23
07-07-23 165.50 169.00 165.42 16,295,000 167.60 16.08
07-07-20 167.00 168.91 162.65 37,079,000 165.28 15.86
07-07-19 170.89 172.50 167.37 38,193,000 167.43 16.07
07-07-18 167.81 169.59 166.56 21,465,000 168.83 16.20
07-07-17 171.59 172.36 168.03 19,898,000 169.24 16.24
07-07-16 168.00 172.82 168.00 28,161,000 169.71 16.28
Date Open High Low Vol Cls adjCls
07-07-13 167.80 174.60 166.03 63,705,000 169.21 16.24
07-07-12 157.99 168.51 157.31 58,223,000 167.87 16.11
07-07-11 158.99 159.85 155.58 30,506,000 156.35 15.00
07-07-10 160.25 160.75 156.70 24,125,000 158.35 15.19
07-07-09 162.00 164.37 160.10 19,613,000 161.22 15.47
07-07-06 162.00 162.84 159.55 19,056,000 161.90 15.54
07-07-05 162.76 163.95 160.63 17,590,000 161.71 15.52
07-07-03 166.98 167.47 161.92 13,224,000 162.21 15.57
07-07-02 165.50 167.49 165.00 27,866,000 166.18 15.95
Date Open High Low Vol Cls adjCls
07-06-29 166.09 167.19 163.74 25,935,000 165.87 15.92
07-06-28 163.13 165.73 161.24 19,710,000 164.78 15.80
07-06-27 161.85 164.52 157.80 32,075,000 163.03 15.63
07-06-26 163.50 165.37 160.01 44,164,000 161.82 15.51
07-06-25 169.00 169.00 160.65 38,693,000 161.95 15.53
07-06-22 165.21 168.43 164.21 46,219,000 168.43 16.15
07-06-21 162.40 164.91 158.18 57,840,000 164.69 15.79
07-06-20 166.09 169.40 162.78 59,046,000 163.46 15.67
07-06-19 164.25 167.21 161.51 54,075,000 165.27 15.84
Date Open High Low Vol Cls adjCls
07-06-18 159.41 164.82 158.23 61,167,000 164.62 15.78
07-06-15 152.20 158.24 152.16 47,955,000 157.65 15.11
07-06-14 150.10 152.69 148.09 30,468,000 150.29 14.41
07-06-13 146.65 151.50 145.61 51,915,000 150.30 14.41
07-06-12 141.70 146.24 140.70 50,805,000 145.31 13.93
07-06-11 144.16 146.32 140.07 47,441,000 141.60 13.58
07-06-08 139.06 147.14 135.18 66,562,000 143.58 13.76
07-06-07 147.02 149.18 138.10 62,604,000 139.41 13.37
07-06-06 148.40 148.40 145.81 22,644,000 147.02 14.09
Date Open High Low Vol Cls adjCls
07-06-05 150.95 150.95 146.61 37,777,000 149.20 14.30
07-06-04 150.02 151.72 149.66 14,693,000 151.25 14.50
07-06-01 151.01 152.23 149.66 31,536,000 151.10 14.49
07-05-31 148.54 153.31 148.01 54,012,000 149.55 14.34
07-05-30 143.69 147.66 142.51 46,089,000 147.13 14.11
07-05-29 141.95 145.99 141.02 58,825,000 144.06 13.81
07-05-25 139.43 140.17 138.26 14,528,000 139.07 13.33
07-05-24 140.90 141.62 137.58 29,119,000 138.98 13.32
07-05-23 140.98 143.56 139.38 43,780,000 140.13 13.43
Date Open High Low Vol Cls adjCls
07-05-22 140.92 140.96 138.24 16,378,000 138.73 13.30
07-05-21 137.25 141.27 136.85 27,556,000 139.51 13.37
07-05-18 136.53 138.29 134.89 24,626,000 138.05 13.23
07-05-17 136.29 138.00 135.20 15,159,000 136.09 13.05
07-05-16 135.44 136.77 133.53 21,332,000 136.19 13.06
07-05-15 134.63 138.41 134.00 23,010,000 135.44 12.98
07-05-14 138.84 139.59 134.59 39,195,000 135.35 12.98
07-05-11 139.10 142.27 135.20 59,698,000 138.83 13.31
07-05-10 140.46 143.24 138.00 49,973,000 138.82 13.31
Date Open High Low Vol Cls adjCls
07-05-09 136.98 142.32 136.33 41,856,000 139.55 13.38
07-05-08 135.50 137.19 133.50 32,483,000 137.05 13.14
07-05-07 134.30 138.74 132.90 44,291,000 134.11 12.86
07-05-04 135.80 135.95 132.04 44,950,000 134.66 12.91
07-05-03 127.01 135.15 126.50 84,794,000 134.82 12.93
07-05-02 125.67 130.15 124.30 160,434,000 126.35 12.11
07-05-01 111.20 115.58 111.01 34,290,000 114.85 11.01
07-04-30 114.25 117.97 111.47 38,711,000 111.68 10.71
07-04-27 108.30 114.66 107.96 43,062,000 114.10 10.94
Date Open High Low Vol Cls adjCls
07-04-26 109.48 110.50 108.04 9,821,000 108.56 10.41
07-04-25 108.25 109.57 107.65 10,207,000 109.34 10.48
07-04-24 110.00 110.07 107.64 11,928,000 108.10 10.36
07-04-23 110.00 110.60 109.50 13,499,000 110.04 10.55
07-04-20 110.30 110.88 109.29 11,008,000 110.10 10.56
07-04-19 108.83 110.17 108.20 6,797,000 109.33 10.48
07-04-18 109.66 110.04 109.07 8,459,000 109.21 10.47
07-04-17 109.52 110.79 108.92 9,546,000 109.65 10.51
07-04-16 110.00 110.18 108.53 12,008,000 109.40 10.49
Date Open High Low Vol Cls adjCls
07-04-13 109.95 111.05 108.88 7,612,000 109.40 10.49
07-04-12 109.56 110.22 108.85 7,762,000 109.82 10.53
07-04-11 110.01 110.51 109.00 11,034,000 109.81 10.53
07-04-10 108.90 111.40 107.77 26,531,000 110.01 10.55
07-04-09 108.40 108.79 107.20 6,124,000 108.34 10.39
07-04-05 107.55 108.34 107.40 5,559,000 108.01 10.35
07-04-04 108.89 108.95 106.25 19,401,000 107.21 10.28
07-04-03 108.75 109.40 108.11 15,394,000 108.53 10.39
07-04-02 107.10 107.82 105.93 17,479,000 106.96 10.24
Date Open High Low Vol Cls adjCls
07-03-30 107.35 108.00 105.84 7,578,000 106.24 10.17
07-03-29 107.40 107.68 105.75 7,855,000 107.19 10.26
07-03-28 106.60 107.93 105.80 14,781,000 106.68 10.21
07-03-27 108.36 108.36 106.54 14,708,000 107.25 10.27
07-03-26 108.70 109.25 107.56 17,044,000 108.48 10.39
07-03-23 109.50 110.00 109.02 6,348,000 109.86 10.52
07-03-22 111.00 111.00 109.00 13,239,000 109.57 10.49
07-03-21 107.26 112.32 106.76 38,077,000 110.70 10.60
07-03-20 107.00 107.91 106.40 16,206,000 107.49 10.29
Date Open High Low Vol Cls adjCls
07-03-19 105.52 107.57 105.52 23,120,000 106.89 10.23
07-03-16 105.34 105.93 104.74 15,751,000 105.27 10.08
07-03-15 105.50 106.15 104.53 19,609,000 105.26 10.08
07-03-14 103.71 106.20 102.35 35,349,000 105.50 10.10
07-03-13 102.51 105.03 101.70 46,278,000 103.86 9.94
07-03-12 102.01 103.50 101.39 20,854,000 103.25 9.88
07-03-09 103.70 104.25 100.75 34,646,000 102.36 9.80
07-03-08 101.20 103.40 99.28 63,268,000 102.76 9.84
07-03-07 103.99 104.10 99.40 51,432,000 99.72 9.55
Date Open High Low Vol Cls adjCls
07-03-06 102.78 104.71 102.44 31,967,000 103.99 9.96
07-03-05 101.15 104.20 100.90 29,906,000 100.94 9.66
07-03-02 105.40 107.50 102.81 18,023,000 103.06 9.87
07-03-01 105.27 107.90 102.31 38,166,000 106.29 10.18
07-02-28 103.00 107.30 102.01 35,401,000 107.18 10.26
07-02-27 101.75 105.90 99.99 51,236,000 103.00 9.86
07-02-26 104.82 106.00 103.50 11,669,000 104.06 9.96
07-02-23 105.90 106.57 103.72 30,432,000 104.57 10.01
07-02-22 107.90 109.00 105.11 21,767,000 105.90 10.14
Date Open High Low Vol Cls adjCls
07-02-21 107.65 109.25 105.66 20,648,000 107.29 10.27
07-02-20 108.32 108.50 106.54 19,803,000 107.82 10.32
07-02-16 108.01 109.12 106.05 20,471,000 108.32 10.37
07-02-15 108.00 108.80 107.09 34,999,000 108.04 10.34
07-02-14 104.21 108.82 104.10 49,005,000 108.02 10.34
07-02-13 104.00 105.04 102.86 73,214,000 104.69 10.02
07-02-12 101.97 102.75 98.61 82,177,000 102.08 9.77
07-02-09 118.03 118.07 99.63 282,063,000 103.60 9.92
07-02-08 112.00 115.43 111.05 37,535,000 114.74 10.98
Date Open High Low Vol Cls adjCls
07-02-07 110.50 112.63 110.33 21,132,000 111.90 10.71
07-02-06 110.74 111.54 109.90 10,621,000 110.55 10.58
07-02-05 110.50 110.95 109.89 9,910,000 110.25 10.55
07-02-02 112.49 112.70 110.60 11,290,000 110.96 10.62
07-02-01 112.14 112.98 111.61 16,003,000 111.92 10.71
07-01-31 111.05 112.17 110.75 13,665,000 111.55 10.68
07-01-30 109.64 111.61 109.24 11,493,000 110.75 10.60
07-01-29 109.00 111.00 108.70 12,105,000 109.74 10.51
07-01-26 109.19 109.88 106.50 17,501,000 108.52 10.39
Date Open High Low Vol Cls adjCls
07-01-25 112.25 112.28 106.97 21,785,000 107.87 10.33
07-01-24 108.90 113.08 108.70 31,643,000 111.42 10.67
07-01-23 108.71 109.14 107.02 21,414,000 108.41 10.38
07-01-22 105.99 108.00 104.50 21,033,000 107.61 10.30
07-01-19 102.50 105.35 102.00 30,029,000 105.03 10.06
07-01-18 109.95 109.99 101.80 42,787,000 102.49 9.81
07-01-17 107.00 110.22 105.77 45,903,000 109.04 10.44
07-01-16 105.30 107.47 104.63 18,028,000 106.00 10.15
07-01-12 105.75 107.25 104.85 18,233,000 105.25 10.08
Date Open High Low Vol Cls adjCls
07-01-11 105.20 108.03 103.54 37,671,000 105.50 10.10
07-01-10 105.62 106.50 103.00 35,099,000 104.74 10.03
07-01-09 101.10 105.75 100.60 36,952,000 105.74 10.11
07-01-08 99.01 102.25 99.00 16,006,000 101.08 9.67
07-01-05 100.99 102.20 99.00 29,632,000 101.06 9.67
07-01-04 96.90 101.85 95.30 27,024,000 101.14 9.67
07-01-03 99.55 99.68 95.63 26,289,000 96.41 9.22
06-12-29 98.80 99.62 98.26 10,887,000 98.49 9.42
06-12-28 99.79 99.79 97.56 22,386,000 98.96 9.47
Date Open High Low Vol Cls adjCls
06-12-27 94.90 99.49 94.50 19,987,000 99.37 9.51
06-12-26 96.50 96.75 94.38 10,227,000 95.14 9.10
06-12-22 95.70 97.00 95.18 13,194,000 96.35 9.22
06-12-21 95.81 96.35 93.89 31,084,000 95.71 9.16
06-12-20 97.40 99.45 96.25 28,211,000 97.51 9.33
06-12-19 92.45 97.52 90.50 31,954,000 97.40 9.32
06-12-18 96.00 96.00 92.55 26,059,000 92.90 8.89
06-12-15 96.32 96.33 95.35 14,585,000 96.19 9.20
06-12-14 95.77 96.48 94.80 24,111,000 95.60 9.14
Date Open High Low Vol Cls adjCls
06-12-13 96.98 97.65 95.03 18,912,000 95.77 9.16
06-12-12 98.71 99.10 94.27 46,602,000 95.75 9.16
06-12-11 100.10 102.24 98.94 30,088,000 99.10 9.48
06-12-08 99.68 100.80 98.93 15,976,000 100.10 9.58
06-12-07 99.30 100.93 98.62 21,763,000 99.68 9.53
06-12-06 101.19 102.00 98.50 30,071,000 99.13 9.48
06-12-05 100.00 102.25 99.00 21,264,000 99.25 9.49
06-12-04 101.00 101.49 99.25 20,276,000 100.08 9.57
06-12-01 102.22 102.45 99.09 35,210,000 101.17 9.68
Date Open High Low Vol Cls adjCls
06-11-30 99.27 102.02 96.52 41,254,000 101.75 9.73
06-11-29 102.38 102.68 96.85 48,996,000 99.20 9.49
06-11-28 97.50 101.00 95.50 61,511,000 100.75 9.64
06-11-27 106.00 108.60 98.99 73,643,000 98.99 9.47
06-11-24 101.90 105.85 100.50 21,600,000 105.48 10.09
06-11-22 101.75 103.93 100.82 42,648,000 103.26 9.88
06-11-21 96.99 100.83 96.50 59,494,000 100.60 9.62
06-11-20 93.98 96.21 93.72 22,904,000 96.19 9.20
06-11-17 93.35 95.38 92.06 28,516,000 94.79 9.07
Date Open High Low Vol Cls adjCls
06-11-16 96.25 97.20 93.90 35,647,000 94.52 9.04
06-11-15 95.21 99.65 95.00 56,606,000 95.30 9.12
06-11-14 96.80 97.24 94.39 38,524,000 95.20 9.11
06-11-13 93.71 97.99 93.29 114,166,000 96.55 9.24
06-11-10 88.64 90.50 87.76 27,782,000 89.20 8.53
06-11-09 91.30 92.35 88.20 62,982,000 88.20 8.44
06-11-08 92.00 92.00 88.05 64,172,000 88.44 8.46
06-11-07 95.74 96.17 92.40 71,623,000 92.50 8.85
06-11-06 90.00 97.14 89.99 97,749,000 96.30 9.21
Date Open High Low Vol Cls adjCls
06-11-03 87.66 89.75 86.77 42,476,000 89.51 8.56
06-11-02 83.82 88.08 82.50 62,536,000 87.60 8.38
06-11-01 81.75 87.50 81.75 141,283,000 85.07 8.14
06-10-31 72.70 76.25 71.94 35,930,000 74.10 7.09
06-10-30 72.62 73.60 71.75 17,471,000 72.54 6.94
06-10-27 71.00 73.00 69.00 26,741,000 72.64 6.95
06-10-26 70.85 74.00 69.89 21,152,000 72.20 6.91
06-10-25 71.25 71.25 70.50 11,349,000 70.75 6.77
06-10-24 70.15 71.50 69.92 8,512,000 71.20 6.81
Date Open High Low Vol Cls adjCls
06-10-23 71.35 71.62 69.80 7,389,000 70.25 6.72
06-10-20 72.80 72.85 71.00 5,264,000 71.22 6.81
06-10-19 70.45 72.90 69.75 13,414,000 72.33 6.92
06-10-18 69.61 71.18 69.54 8,562,000 70.45 6.74
06-10-17 71.10 71.20 69.27 9,865,000 69.50 6.65
06-10-16 70.00 71.71 69.85 8,802,000 71.30 6.82
06-10-13 71.00 71.70 69.82 11,321,000 70.09 6.70
06-10-12 69.10 70.82 68.72 15,117,000 70.41 6.74
06-10-11 70.95 71.00 68.28 35,483,000 69.50 6.65
Date Open High Low Vol Cls adjCls
06-10-10 71.15 73.25 70.50 26,764,000 71.91 6.88
06-10-09 71.90 73.23 70.95 37,084,000 72.80 6.96
06-10-06 72.40 75.85 72.01 35,410,000 75.15 7.19
06-10-05 69.78 72.90 69.01 25,756,000 72.59 6.94
06-10-04 70.00 70.41 68.75 13,679,000 69.62 6.65
06-10-03 68.40 70.90 68.40 16,733,000 69.68 6.66
06-10-02 70.35 70.35 69.66 17,393,000 69.96 6.68
06-09-29 68.47 70.45 67.56 20,056,000 70.35 6.72
06-09-28 67.65 68.91 67.65 13,395,000 68.65 6.56
Date Open High Low Vol Cls adjCls
06-09-27 67.00 67.90 65.45 19,633,000 67.84 6.48
06-09-26 63.40 67.33 62.76 39,969,000 66.00 6.31
06-09-25 65.25 65.70 62.20 35,677,000 64.40 6.15
06-09-22 69.00 69.50 65.08 29,874,000 65.93 6.30
06-09-21 67.53 69.60 67.01 29,063,000 69.05 6.60
06-09-20 65.10 66.70 64.50 13,476,000 66.55 6.36
06-09-19 65.00 66.15 64.30 17,263,000 64.84 6.19
06-09-18 65.74 67.55 64.30 23,656,000 65.12 6.22
06-09-15 62.79 65.20 62.79 19,314,000 64.97 6.21
Date Open High Low Vol Cls adjCls
06-09-14 60.85 63.25 60.70 13,010,000 62.79 6.00
06-09-13 62.00 62.30 60.90 12,355,000 61.35 5.86
06-09-12 60.99 62.15 60.99 16,992,000 62.10 5.93
06-09-11 59.75 61.99 59.60 17,064,000 61.87 5.91
06-09-08 61.00 61.25 59.29 15,176,000 59.75 5.71
06-09-07 58.51 60.87 58.50 26,549,000 60.12 5.74
06-09-06 56.90 58.88 56.57 15,694,000 58.88 5.62
06-09-05 56.90 57.24 56.25 4,618,000 56.85 5.43
06-09-01 55.97 57.50 55.97 20,559,000 56.55 5.40
Date Open High Low Vol Cls adjCls
06-08-31 55.25 56.17 55.25 7,023,000 55.90 5.34
06-08-30 55.48 55.78 55.17 5,801,000 55.25 5.28
06-08-29 55.25 55.65 55.16 3,211,000 55.35 5.29
06-08-28 54.85 55.45 54.77 3,748,000 55.02 5.26
06-08-25 55.75 55.85 54.93 8,016,000 55.00 5.25
06-08-24 54.90 55.85 54.82 5,420,000 55.65 5.32
06-08-23 55.48 55.75 54.54 10,439,000 54.60 5.22
06-08-22 54.20 55.50 54.20 9,761,000 55.23 5.28
06-08-21 53.30 55.55 52.80 12,487,000 54.26 5.18
Date Open High Low Vol Cls adjCls
06-08-18 53.10 53.65 52.46 9,343,000 53.45 5.11
06-08-17 54.20 54.24 53.19 10,216,000 53.46 5.11
06-08-16 54.65 55.43 54.16 15,344,000 54.27 5.18
06-08-15 54.70 54.93 54.26 8,553,000 54.49 5.21
06-08-14 53.75 54.54 53.52 6,314,000 54.23 5.18
06-08-11 53.50 54.45 53.25 9,078,000 53.68 5.13
06-08-10 52.20 53.91 52.10 8,725,000 53.56 5.12
06-08-09 53.00 54.50 52.00 15,043,000 52.85 5.05
06-08-08 51.10 52.67 51.05 14,073,000 52.57 5.02
Date Open High Low Vol Cls adjCls
06-08-07 50.50 51.30 50.25 6,918,000 51.10 4.88
06-08-04 50.30 51.50 49.99 14,216,000 50.05 4.78
06-08-03 49.13 50.24 48.65 21,689,000 49.99 4.78
06-08-02 47.99 50.05 47.31 53,372,000 50.02 4.78
06-08-01 45.92 45.92 44.70 7,390,000 45.00 4.30
06-07-31 46.30 46.41 45.86 4,616,000 45.87 4.38
06-07-28 46.51 46.80 46.26 4,339,000 46.30 4.42
06-07-27 46.90 47.17 46.52 6,009,000 46.52 4.44
06-07-26 46.14 47.85 45.80 10,338,000 46.68 4.46
Date Open High Low Vol Cls adjCls
06-07-25 45.20 46.40 45.16 6,900,000 46.08 4.40
06-07-24 45.45 45.53 44.99 5,017,000 45.00 4.30
06-07-21 45.55 45.55 44.77 8,510,000 45.28 4.33
06-07-20 45.40 45.78 45.10 8,829,000 45.55 4.35
06-07-19 43.91 45.45 43.80 15,840,000 45.28 4.33
06-07-18 43.99 44.10 43.67 12,483,000 43.90 4.19
06-07-17 43.91 44.17 43.75 6,458,000 43.99 4.20
06-07-14 44.62 44.68 43.90 9,663,000 43.95 4.20
06-07-13 45.18 45.18 44.30 16,625,000 44.72 4.27
Date Open High Low Vol Cls adjCls
06-07-12 46.40 46.40 45.54 7,672,000 45.55 4.35
06-07-11 46.49 46.49 45.30 8,079,000 46.35 4.43
06-07-10 46.20 46.57 46.12 4,978,000 46.49 4.44
06-07-07 46.75 46.85 45.75 8,380,000 46.12 4.41
06-07-06 47.25 47.35 46.79 8,097,000 46.80 4.47
06-07-05 47.40 47.84 46.71 13,266,000 47.60 4.55
06-07-03 47.90 48.00 46.81 7,029,000 47.30 4.52
06-06-30 47.65 48.00 46.60 25,964,000 48.00 4.59
06-06-29 46.95 48.09 46.95 14,470,000 48.00 4.59
Date Open High Low Vol Cls adjCls
06-06-28 46.85 47.40 46.50 8,756,000 46.96 4.49
06-06-27 47.50 48.03 47.25 9,826,000 47.31 4.52
06-06-26 46.95 47.50 46.43 8,565,000 47.50 4.54
06-06-23 46.99 47.93 46.87 11,612,000 46.95 4.49
06-06-22 46.40 46.95 45.88 13,038,000 46.60 4.45
06-06-21 44.02 45.88 44.00 18,063,000 45.30 4.33
06-06-20 44.74 45.00 43.47 23,792,000 44.02 4.21
06-06-19 45.45 45.45 44.10 11,509,000 44.34 4.24
06-06-16 45.50 46.00 45.00 12,280,000 45.02 4.30
Date Open High Low Vol Cls adjCls
06-06-15 45.40 46.12 45.13 16,500,000 45.95 4.39
06-06-14 44.90 45.45 44.44 15,971,000 45.12 4.31
06-06-13 46.20 47.35 45.30 16,716,000 45.50 4.35
06-06-12 48.00 48.25 46.30 14,546,000 46.95 4.49
06-06-09 48.80 48.80 47.68 13,372,000 47.78 4.56
06-06-08 47.60 47.72 45.50 34,439,000 47.72 4.56
06-06-07 48.33 48.40 46.75 25,013,000 47.60 4.55
06-06-06 49.98 50.63 47.80 49,045,000 48.30 4.61
06-06-05 47.05 49.25 47.00 37,188,000 49.15 4.70
Date Open High Low Vol Cls adjCls
06-06-02 48.50 48.70 46.79 37,253,000 46.99 4.49
06-06-01 44.93 48.10 44.90 62,344,000 47.51 4.54
06-05-31 44.35 45.36 44.35 30,002,000 44.94 4.29
06-05-30 44.97 44.98 42.85 49,898,000 44.00 4.20
06-05-26 46.30 46.74 44.11 103,044,000 44.93 4.29
06-05-25 40.30 46.05 40.20 395,343,000 46.00 4.39