MasterCard Incorporated (MA)

94.21
+0.03 (+0.03%)
Exchange
NYQ
Day Range
93.06 - 94.17
52 Week Range
69.64 - 99.18
Open
93.69
Avg. Vol
4,011,560
Market Cap
106.51B
Short ratio
2.36
PE ratio
28.86
PEG Ratio
1.59
Earnings Share
3.26

MasterCard Incorporated (MA) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 93.69 94.17 93.06 3,135,000 94.08 94.08
15-08-27 93.15 94.21 92.05 5,428,900 94.05 94.05
15-08-26 88.91 91.87 87.95 6,585,300 91.71 91.71
15-08-25 90.83 90.89 86.66 6,513,400 86.82 86.82
15-08-24 85.50 90.55 74.61 11,254,400 87.83 87.83
15-08-21 93.53 93.93 90.64 7,963,200 90.68 90.68
15-08-20 95.97 96.12 94.52 4,836,600 94.56 94.56
15-08-19 97.15 97.48 96.17 3,734,500 96.60 96.60
15-08-18 97.68 98.11 97.50 2,213,600 97.60 97.60
Date Open High Low Vol Cls adjCls
15-08-17 97.56 97.95 96.80 2,422,400 97.86 97.86
15-08-14 97.23 98.07 96.86 1,849,200 97.89 97.89
15-08-13 97.29 97.90 96.58 2,440,200 97.23 97.23
15-08-12 96.56 97.34 95.27 3,924,200 97.04 97.04
15-08-11 97.20 97.77 96.70 4,178,100 97.20 97.20
15-08-10 98.37 99.18 97.80 3,445,500 98.08 98.08
15-08-07 97.09 97.79 96.56 3,109,900 97.77 97.77
15-08-06 98.56 98.61 96.92 4,109,900 97.16 97.16
15-08-05 98.08 98.73 97.79 3,306,100 98.27 98.27
Date Open High Low Vol Cls adjCls
15-08-04 97.45 98.30 97.14 2,969,500 97.30 97.30
15-08-03 97.74 97.88 96.31 2,988,000 97.44 97.44
15-07-31 98.65 98.78 97.27 3,865,600 97.40 97.40
15-07-30 96.64 98.82 96.11 4,404,000 98.41 98.41
15-07-29 94.40 97.95 93.00 11,420,600 96.73 96.73
15-07-28 95.07 95.47 94.71 6,472,800 95.16 95.16
15-07-27 95.47 95.83 94.30 4,236,800 94.39 94.39
15-07-24 97.30 97.49 95.52 6,798,800 95.83 95.83
15-07-23 96.90 96.97 94.87 4,801,700 95.16 95.16
Date Open High Low Vol Cls adjCls
15-07-22 96.30 97.36 96.15 3,808,500 96.88 96.88
15-07-21 97.20 97.40 96.32 3,804,700 96.71 96.71
15-07-20 96.56 97.76 96.41 4,621,700 97.26 97.26
15-07-17 95.56 96.26 94.46 2,725,000 96.08 96.08
15-07-16 95.75 95.97 95.46 3,098,500 95.82 95.82
15-07-15 95.51 95.60 94.65 3,969,400 95.25 95.25
15-07-14 95.70 95.90 95.15 3,148,400 95.27 95.27
15-07-13 95.37 95.70 95.11 3,454,400 95.50 95.50
15-07-10 94.45 95.00 94.08 2,721,800 94.62 94.62
Date Open High Low Vol Cls adjCls
15-07-09 93.73 94.14 92.99 2,986,000 93.04 93.04
15-07-08 92.97 93.27 92.13 4,367,200 92.49 92.49
15-07-07 94.54 94.54 92.29 4,859,200 93.89 93.89
15-07-06 93.40 94.68 93.23 3,042,000 94.52 94.36
15-07-02 94.49 94.76 93.90 3,034,700 94.24 94.08
15-07-01 94.47 94.95 94.00 3,737,000 94.50 94.34
15-06-30 93.20 94.04 92.74 4,750,400 93.48 93.32
15-06-29 93.68 94.12 92.41 4,426,500 92.52 92.36
15-06-26 94.80 94.83 93.90 3,201,100 94.51 94.35
Date Open High Low Vol Cls adjCls
15-06-25 95.87 95.87 94.28 3,214,900 94.46 94.30
15-06-24 95.38 96.15 95.29 3,682,500 95.51 95.35
15-06-23 95.67 95.98 95.35 4,195,400 95.70 95.54
15-06-22 95.59 96.13 95.26 3,290,100 95.42 95.26
15-06-19 95.82 95.96 94.72 5,011,200 94.81 94.65
15-06-18 94.57 96.31 94.54 4,208,000 96.05 95.89
15-06-17 94.35 94.97 93.90 2,962,100 94.45 94.29
15-06-16 93.33 94.42 93.08 2,446,100 94.15 93.99
15-06-15 92.93 93.54 92.15 3,229,000 93.30 93.14
Date Open High Low Vol Cls adjCls
15-06-12 94.05 94.27 93.21 2,777,500 93.77 93.61
15-06-11 94.35 95.13 93.98 3,403,600 94.50 94.34
15-06-10 92.50 94.36 92.40 3,727,600 94.17 94.01
15-06-09 91.73 92.31 91.30 2,375,100 92.09 91.93
15-06-08 92.39 92.61 91.77 2,561,500 91.90 91.74
15-06-05 92.44 92.84 91.70 2,655,000 92.62 92.46
15-06-04 92.95 93.66 92.32 3,320,300 92.57 92.41
15-06-03 93.30 94.06 92.90 3,638,000 93.50 93.34
15-06-02 92.14 93.52 91.44 2,795,500 93.17 93.01
Date Open High Low Vol Cls adjCls
15-06-01 92.40 92.94 91.61 2,635,400 92.56 92.40
15-05-29 92.81 92.92 92.15 3,561,400 92.26 92.10
15-05-28 92.60 92.96 92.11 1,777,700 92.82 92.66
15-05-27 92.11 92.78 91.89 2,597,800 92.59 92.43
15-05-26 92.60 92.64 91.55 2,965,400 91.89 91.73
15-05-22 92.95 93.29 92.65 2,448,200 92.69 92.53
15-05-21 93.09 93.35 92.73 2,891,000 92.90 92.74
15-05-20 94.10 94.10 92.81 2,701,100 93.24 93.08
15-05-19 93.61 94.07 93.15 3,279,700 93.80 93.64
Date Open High Low Vol Cls adjCls
15-05-18 92.90 93.16 91.83 4,281,200 93.08 92.92
15-05-15 93.84 94.50 93.03 3,403,800 93.22 93.06
15-05-14 93.10 93.90 92.80 3,467,200 93.84 93.68
15-05-13 92.75 92.98 92.02 3,443,200 92.52 92.36
15-05-12 91.89 92.73 91.58 5,191,800 92.39 92.23
15-05-11 93.48 93.92 92.50 4,731,400 92.52 92.36
15-05-08 92.84 94.33 92.64 9,933,400 93.51 93.35
15-05-07 90.71 92.16 90.35 4,369,800 92.05 91.89
15-05-06 91.05 91.45 89.96 3,495,800 90.57 90.42
Date Open High Low Vol Cls adjCls
15-05-05 91.14 91.92 90.56 3,707,000 90.78 90.63
15-05-04 91.49 91.99 90.81 4,596,900 91.18 91.03
15-05-01 90.36 91.31 90.26 4,663,100 91.25 91.10
15-04-30 90.25 91.39 89.66 7,470,700 90.21 90.06
15-04-29 91.13 93.59 89.81 9,364,700 90.25 90.10
15-04-28 89.65 90.44 89.31 4,786,300 90.23 90.08
15-04-27 90.93 91.27 89.69 4,854,300 89.75 89.60
15-04-24 90.72 91.16 90.21 3,519,200 90.72 90.57
15-04-23 91.20 91.40 90.18 4,322,300 90.88 90.73
Date Open High Low Vol Cls adjCls
15-04-22 88.48 92.43 88.48 12,232,000 91.20 91.05
15-04-21 87.50 88.18 87.27 3,148,200 87.77 87.62
15-04-20 87.22 87.89 87.01 2,681,000 87.33 87.18
15-04-17 87.99 88.31 86.59 4,352,800 86.93 86.78
15-04-16 88.95 89.18 88.59 2,952,100 88.72 88.57
15-04-15 89.15 89.57 88.66 2,683,600 89.25 89.10
15-04-14 88.01 89.47 88.01 3,453,500 89.12 88.97
15-04-13 88.63 89.43 88.25 3,526,000 88.25 88.10
15-04-10 89.48 89.48 88.32 2,575,300 88.57 88.42
Date Open High Low Vol Cls adjCls
15-04-09 89.10 89.70 88.14 3,482,100 89.06 88.91
15-04-08 88.40 89.69 88.28 3,659,900 89.32 89.17
15-04-07 87.46 88.51 87.27 4,091,200 87.92 87.77
15-04-06 86.35 87.66 86.22 5,853,800 87.34 87.03
15-04-02 86.92 87.87 86.67 4,628,400 87.03 86.72
15-04-01 86.73 86.74 85.37 4,736,900 86.74 86.43
15-03-31 87.33 88.26 86.39 5,985,500 86.39 86.09
15-03-30 87.64 88.29 87.48 3,451,100 87.67 87.36
15-03-27 87.90 88.32 86.87 4,927,400 87.25 86.94
Date Open High Low Vol Cls adjCls
15-03-26 86.71 88.30 86.56 4,141,800 87.93 87.62
15-03-25 89.57 89.62 87.37 3,813,600 87.37 87.06
15-03-24 89.40 89.94 89.04 4,050,500 89.49 89.17
15-03-23 89.94 90.65 89.32 3,395,200 89.33 89.02
15-03-20 89.57 90.36 89.38 4,372,000 89.82 89.50
15-03-19 88.85 89.67 88.64 3,172,500 89.02 88.71
15-03-18 87.72 89.26 87.22 5,437,300 88.88 88.57
15-03-17 88.26 88.56 87.75 2,880,800 87.97 87.66
15-03-16 88.50 88.93 87.93 3,843,900 88.71 88.40
Date Open High Low Vol Cls adjCls
15-03-13 89.25 89.25 87.35 4,609,700 87.75 87.44
15-03-12 87.73 89.51 87.68 7,035,500 89.25 88.94
15-03-11 87.59 88.17 86.85 9,452,300 86.97 86.66
15-03-10 90.18 90.39 88.84 5,050,200 88.84 88.53
15-03-09 90.52 91.44 90.07 4,144,800 91.12 90.80
15-03-06 92.51 92.53 90.67 4,963,200 90.79 90.47
15-03-05 92.00 92.95 91.45 4,651,300 92.81 92.48
15-03-04 90.64 91.89 90.13 4,733,900 91.71 91.39
15-03-03 91.90 91.94 90.52 3,444,400 90.97 90.65
Date Open High Low Vol Cls adjCls
15-03-02 89.56 92.16 89.50 5,568,300 92.02 91.70
15-02-27 91.01 91.68 89.97 4,675,300 90.13 89.81
15-02-26 92.89 93.00 91.06 5,666,700 91.26 90.94
15-02-25 92.05 92.76 91.39 6,144,400 92.67 92.34
15-02-24 90.55 91.65 90.24 5,547,500 91.32 91.00
15-02-23 90.92 91.14 89.94 4,316,300 91.12 90.80
15-02-20 89.02 90.94 88.88 6,276,500 90.79 90.47
15-02-19 87.64 89.43 87.58 5,271,700 89.20 88.89
15-02-18 87.52 87.84 86.85 2,974,300 87.73 87.42
Date Open High Low Vol Cls adjCls
15-02-17 87.93 88.17 87.24 5,083,400 87.52 87.21
15-02-13 87.83 87.99 86.62 5,510,900 87.14 86.83
15-02-12 85.43 87.98 85.31 7,053,500 87.52 87.21
15-02-11 84.23 84.79 83.94 4,051,300 84.46 84.16
15-02-10 85.17 85.18 83.89 4,441,800 84.23 83.93
15-02-09 83.97 84.83 83.61 3,951,100 84.59 84.29
15-02-06 85.62 85.77 83.96 5,507,800 84.16 83.86
15-02-05 84.58 85.91 84.00 5,426,000 85.82 85.52
15-02-04 83.92 84.97 83.52 4,923,200 84.18 83.88
Date Open High Low Vol Cls adjCls
15-02-03 83.28 83.88 82.44 8,490,400 83.81 83.51
15-02-02 81.71 83.23 80.58 10,576,500 82.98 82.69
15-01-30 84.03 84.80 81.49 13,332,400 82.03 81.74
15-01-29 80.30 81.55 79.82 6,277,200 81.38 81.09
15-01-28 83.33 83.55 80.67 5,070,200 80.74 80.46
15-01-27 82.61 82.81 80.96 5,486,000 81.77 81.48
15-01-26 84.30 84.70 82.87 5,440,400 83.60 83.31
15-01-23 84.28 84.83 83.80 5,012,200 84.39 84.09
15-01-22 83.36 84.53 82.50 4,796,200 84.38 84.08
Date Open High Low Vol Cls adjCls
15-01-21 83.78 84.35 83.30 3,598,400 83.72 83.43
15-01-20 84.39 84.89 83.19 3,540,600 84.26 83.96
15-01-16 82.05 83.86 81.83 4,763,700 83.80 83.50
15-01-15 83.80 84.13 82.18 4,324,700 82.25 81.96
15-01-14 82.00 83.48 81.84 5,084,300 83.46 83.17
15-01-13 84.09 85.24 82.74 4,222,100 83.55 83.26
15-01-12 84.41 84.85 82.91 4,030,100 83.36 83.07
15-01-09 85.97 86.00 84.40 4,580,900 84.44 84.14
15-01-08 85.19 85.62 85.03 5,174,200 85.53 85.23
Date Open High Low Vol Cls adjCls
15-01-07 84.10 84.28 83.07 5,846,800 84.22 83.92
15-01-06 83.66 83.78 81.80 7,690,000 83.09 82.64
15-01-05 85.29 85.35 83.05 6,441,400 83.27 82.82
15-01-02 86.68 87.36 84.92 4,505,800 85.68 85.21
14-12-31 87.18 87.54 86.16 2,861,700 86.16 85.69
14-12-30 87.35 87.75 86.51 2,493,300 86.97 86.50
14-12-29 87.64 88.49 87.50 2,376,100 87.68 87.20
14-12-26 87.90 88.07 87.52 1,508,400 87.77 87.29
14-12-24 87.70 88.30 87.53 1,219,500 87.77 87.29
Date Open High Low Vol Cls adjCls
14-12-23 87.46 87.85 86.75 2,749,700 87.63 87.15
14-12-22 86.75 86.97 86.21 2,561,600 86.83 86.36
14-12-19 86.98 87.29 86.14 6,262,000 86.44 85.97
14-12-18 86.12 86.92 85.40 6,442,100 86.92 86.45
14-12-17 82.79 84.87 82.40 6,443,700 84.73 84.27
14-12-16 83.72 84.97 82.05 6,970,300 82.64 82.19
14-12-15 85.14 85.29 83.54 4,921,600 84.61 84.15
14-12-12 86.57 87.32 84.11 6,644,500 84.13 83.67
14-12-11 86.76 88.18 86.75 4,078,500 87.69 87.21
Date Open High Low Vol Cls adjCls
14-12-10 87.53 88.03 86.21 3,277,400 86.33 85.86
14-12-09 86.57 88.05 86.40 3,732,400 87.84 87.36
14-12-08 89.04 89.56 87.88 4,473,300 88.04 87.56
14-12-05 89.87 89.87 88.85 3,739,900 89.08 88.60
14-12-04 88.38 89.44 88.14 3,527,900 88.77 88.29
14-12-03 88.21 89.24 87.68 6,085,400 88.32 87.84
14-12-02 87.91 87.95 86.54 5,407,300 87.69 87.21
14-12-01 86.56 88.16 86.35 4,989,800 87.46 86.98
14-11-28 87.00 87.89 86.68 2,452,800 87.29 86.82
Date Open High Low Vol Cls adjCls
14-11-26 86.26 86.90 85.96 3,327,600 86.56 86.09
14-11-25 85.10 86.74 85.08 5,618,000 86.34 85.87
14-11-24 84.82 85.19 84.65 5,150,400 84.99 84.53
14-11-21 85.74 85.88 84.21 4,969,100 84.72 84.26
14-11-20 83.50 84.85 83.29 3,452,000 84.60 84.14
14-11-19 83.70 84.49 83.41 2,501,000 84.28 83.82
14-11-18 83.25 84.24 83.18 3,142,700 83.90 83.44
14-11-17 83.80 84.26 83.17 3,368,400 83.20 82.75
14-11-14 84.32 84.34 83.64 2,224,100 84.05 83.59
Date Open High Low Vol Cls adjCls
14-11-13 84.54 84.74 83.75 3,096,500 84.20 83.74
14-11-12 83.76 84.68 83.33 3,121,000 84.35 83.89
14-11-11 84.98 85.12 84.25 2,679,900 84.59 84.13
14-11-10 84.72 85.11 84.21 4,526,100 84.85 84.39
14-11-07 85.94 85.94 84.59 4,926,000 84.80 84.34
14-11-06 86.00 86.38 85.49 5,147,900 85.75 85.28
14-11-05 84.50 86.40 84.38 7,999,000 85.99 85.52
14-11-04 83.86 84.21 82.70 5,977,100 83.99 83.53
14-11-03 83.82 84.35 83.82 6,661,300 84.13 83.67
Date Open High Low Vol Cls adjCls
14-10-31 83.21 84.83 83.20 11,664,600 83.75 83.29
14-10-30 78.35 83.22 78.30 16,292,400 83.13 82.68
14-10-29 76.19 76.97 75.58 6,213,500 75.99 75.58
14-10-28 74.54 76.01 74.47 4,992,800 76.00 75.59
14-10-27 74.00 74.53 73.76 3,402,600 74.11 73.71
14-10-24 73.84 74.08 73.39 3,374,400 74.00 73.60
14-10-23 74.10 74.66 73.77 3,604,100 74.09 73.69
14-10-22 74.11 74.36 73.18 4,155,400 73.22 72.82
14-10-21 72.87 74.28 72.55 4,556,400 74.16 73.76
Date Open High Low Vol Cls adjCls
14-10-20 71.21 72.06 71.14 3,281,600 72.04 71.65
14-10-17 71.70 72.16 70.86 5,888,500 71.56 71.17
14-10-16 70.08 71.49 69.85 9,418,000 70.86 70.47
14-10-15 69.96 71.73 69.66 11,596,100 71.30 70.91
14-10-14 70.04 71.67 70.00 8,181,000 71.00 70.61
14-10-13 70.59 71.21 69.64 6,039,500 69.78 69.40
14-10-10 71.80 72.30 70.50 5,981,300 70.50 70.12
14-10-09 73.98 73.99 71.81 5,790,800 71.83 71.44
14-10-08 72.75 74.07 72.48 4,116,100 74.06 73.66
Date Open High Low Vol Cls adjCls
14-10-07 74.10 74.32 72.94 5,842,000 72.94 72.54
14-10-06 74.62 74.78 74.39 4,783,400 74.51 74.00
14-10-03 74.05 74.63 73.90 5,338,000 74.33 73.82
14-10-02 72.87 73.73 72.59 5,607,000 73.42 72.91
14-10-01 73.82 74.18 73.07 6,619,400 73.32 72.81
14-09-30 74.47 75.31 73.92 9,347,500 73.92 73.41
14-09-29 74.15 74.89 73.79 3,905,900 74.52 74.01
14-09-26 74.75 75.17 74.50 3,767,500 75.06 74.54
14-09-25 76.54 76.64 74.72 5,006,100 74.72 74.20
Date Open High Low Vol Cls adjCls
14-09-24 75.70 77.05 75.55 3,618,900 77.05 76.52
14-09-23 75.98 76.25 75.50 3,908,100 75.51 74.99
14-09-22 77.26 77.36 76.08 3,432,900 76.16 75.63
14-09-19 77.94 78.37 77.24 8,492,600 77.28 76.75
14-09-18 76.64 77.81 76.23 5,782,900 77.80 77.26
14-09-17 76.88 76.90 75.47 5,549,400 76.22 75.69
14-09-16 75.65 76.80 74.94 4,870,400 76.59 76.06
14-09-15 75.19 75.42 74.78 4,046,800 75.24 74.72
14-09-12 75.68 76.07 74.93 4,239,500 75.47 74.95
Date Open High Low Vol Cls adjCls
14-09-11 76.32 76.45 75.41 4,673,100 75.62 75.10
14-09-10 76.09 76.93 75.88 4,188,000 76.65 76.12
14-09-09 76.26 76.51 75.69 4,144,700 76.07 75.54
14-09-08 76.59 76.85 75.90 2,845,600 76.23 75.70
14-09-05 76.19 76.93 75.86 3,487,400 76.86 76.33
14-09-04 76.03 76.82 76.00 2,680,300 76.38 75.85
14-09-03 76.10 76.19 75.73 2,870,200 75.94 75.42
14-09-02 75.93 76.01 75.44 3,613,200 75.58 75.06
14-08-29 76.30 76.48 75.73 3,231,600 75.81 75.29
Date Open High Low Vol Cls adjCls
14-08-28 76.09 76.43 75.66 2,991,600 76.16 75.63
14-08-27 77.02 77.12 76.50 1,980,800 76.64 76.11
14-08-26 76.79 77.85 76.54 3,849,000 77.00 76.47
14-08-25 77.11 77.21 76.39 3,386,300 76.43 75.90
14-08-22 76.75 76.88 76.15 2,500,700 76.48 75.95
14-08-21 76.51 77.12 76.29 2,690,000 76.99 76.46
14-08-20 75.97 76.48 75.90 2,608,200 76.39 75.86
14-08-19 76.75 76.80 76.09 3,562,200 76.40 75.87
14-08-18 75.69 76.82 75.69 4,030,300 76.77 76.24
Date Open High Low Vol Cls adjCls
14-08-15 76.41 76.57 74.98 4,351,900 75.21 74.69
14-08-14 76.60 76.61 75.66 2,411,400 76.05 75.52
14-08-13 75.85 76.51 75.59 3,389,600 76.30 75.77
14-08-12 75.36 75.82 74.93 2,752,400 75.63 75.11
14-08-11 75.54 76.07 74.99 3,546,600 75.63 75.11
14-08-08 74.00 75.23 73.75 3,614,300 75.17 74.65
14-08-07 75.54 75.68 73.82 4,708,000 74.06 73.55
14-08-06 74.85 75.58 74.69 2,782,900 75.36 74.84
14-08-05 75.31 75.66 74.81 4,639,000 75.20 74.68
Date Open High Low Vol Cls adjCls
14-08-04 75.39 75.85 75.08 4,924,000 75.68 75.16
14-08-01 73.84 75.44 73.64 6,029,500 74.98 74.46
14-07-31 76.30 76.32 73.81 7,393,700 74.15 73.64
14-07-30 76.07 76.29 75.45 5,521,200 75.91 75.39
14-07-29 76.31 76.61 75.65 4,017,200 75.89 75.37
14-07-28 75.70 76.21 75.52 3,209,100 76.19 75.66
14-07-25 75.63 76.03 75.22 5,870,200 75.75 75.23
14-07-24 77.93 78.06 76.92 5,149,600 77.57 77.03
14-07-23 78.16 78.38 77.19 3,525,800 77.74 77.20
Date Open High Low Vol Cls adjCls
14-07-22 77.52 78.39 77.35 3,467,200 78.27 77.73
14-07-21 77.11 77.44 76.59 3,101,300 77.35 76.82
14-07-18 76.75 77.65 76.45 3,485,700 77.50 76.96
14-07-17 77.31 77.87 76.25 5,467,000 76.39 75.86
14-07-16 78.65 78.69 77.95 3,623,200 78.31 77.77
14-07-15 77.99 79.22 77.86 7,508,400 78.32 77.78
14-07-14 76.44 77.71 76.04 5,585,800 77.33 76.80
14-07-11 75.54 75.85 75.26 2,759,000 75.83 75.31
14-07-10 75.65 75.96 74.75 3,318,000 75.47 74.95
Date Open High Low Vol Cls adjCls
14-07-09 75.87 76.67 75.60 3,337,000 76.63 76.10
14-07-08 76.11 76.15 75.13 3,903,600 75.69 75.17
14-07-07 76.44 76.64 75.94 3,591,100 76.18 75.65
14-07-03 76.60 76.90 76.35 3,213,400 76.74 76.10
14-07-02 74.86 76.39 74.86 3,973,700 76.20 75.57
14-07-01 74.20 75.91 74.14 6,330,900 75.53 74.90
14-06-30 73.24 73.88 73.06 4,737,000 73.47 72.86
14-06-27 72.52 73.61 72.45 12,447,500 73.40 72.79
14-06-26 73.26 73.28 72.56 4,085,000 72.77 72.16
Date Open High Low Vol Cls adjCls
14-06-25 72.56 73.55 72.54 3,813,600 73.04 72.43
14-06-24 74.09 74.79 72.55 5,943,800 72.70 72.09
14-06-23 73.59 74.30 73.20 4,899,900 74.14 73.52
14-06-20 74.53 75.01 73.48 9,339,300 73.81 73.19
14-06-19 75.08 75.42 74.10 5,501,900 74.27 73.65
14-06-18 74.95 75.21 74.40 3,820,800 75.12 74.49
14-06-17 75.14 75.43 74.55 4,163,700 74.98 74.36
14-06-16 75.60 75.78 74.90 5,673,600 75.11 74.48
14-06-13 75.72 76.14 75.13 3,194,900 75.94 75.31
Date Open High Low Vol Cls adjCls
14-06-12 76.98 77.14 75.46 3,836,400 75.72 75.09
14-06-11 76.96 77.43 76.72 3,427,500 76.87 76.23
14-06-10 76.74 77.56 76.57 3,396,100 77.36 76.72
14-06-09 77.32 77.49 76.75 3,499,900 76.86 76.22
14-06-06 77.00 77.88 76.90 3,113,900 77.47 76.82
14-06-05 76.32 77.17 76.14 2,680,300 76.84 76.20
14-06-04 76.31 76.53 75.82 2,794,700 76.32 75.68
14-06-03 76.76 77.00 76.24 2,619,100 76.35 75.71
14-06-02 76.77 77.21 76.23 3,046,400 77.05 76.41
Date Open High Low Vol Cls adjCls
14-05-30 76.80 77.03 76.35 5,003,500 76.45 75.81
14-05-29 77.05 77.23 76.51 3,375,600 76.79 76.15
14-05-28 77.11 77.25 76.72 2,733,300 76.93 76.29
14-05-27 76.88 77.89 76.72 5,598,000 77.03 76.39
14-05-23 76.00 76.67 75.82 3,376,100 76.45 75.81
14-05-22 75.81 76.22 75.10 4,625,400 75.75 75.12
14-05-21 74.20 75.64 74.17 4,365,800 75.63 75.00
14-05-20 73.82 74.49 73.51 3,764,700 73.65 73.04
14-05-19 73.47 74.38 73.41 3,428,800 73.86 73.24
Date Open High Low Vol Cls adjCls
14-05-16 73.03 73.86 72.56 3,703,800 73.75 73.14
14-05-15 74.00 74.24 72.88 4,301,600 73.08 72.47
14-05-14 74.66 75.02 73.96 2,595,900 74.10 73.48
14-05-13 75.19 75.43 74.45 3,268,500 74.83 74.21
14-05-12 74.69 75.22 74.50 2,975,200 75.02 74.39
14-05-09 74.01 74.44 73.52 2,975,600 74.38 73.76
14-05-08 73.87 75.47 73.50 4,628,200 74.24 73.62
14-05-07 73.93 74.37 73.05 4,411,900 73.87 73.25
14-05-06 74.34 74.47 73.75 4,290,100 73.81 73.19
Date Open High Low Vol Cls adjCls
14-05-05 73.21 74.86 72.95 4,776,900 74.82 74.20
14-05-02 74.20 74.50 72.52 5,977,100 73.78 73.17
14-05-01 75.57 76.71 74.05 9,752,000 74.22 73.60
14-04-30 72.34 73.63 71.54 6,552,600 73.55 72.94
14-04-29 71.49 72.61 71.33 6,030,500 72.03 71.43
14-04-28 70.80 72.16 70.22 8,649,400 71.24 70.65
14-04-25 72.21 73.00 70.60 9,657,700 70.66 70.07
14-04-24 73.71 74.72 73.33 5,191,700 74.35 73.73
14-04-23 74.33 74.50 73.06 5,056,400 73.36 72.75
Date Open High Low Vol Cls adjCls
14-04-22 74.47 74.77 73.85 5,049,800 74.53 73.91
14-04-21 74.25 74.63 73.83 5,991,600 74.31 73.69
14-04-17 74.07 74.82 73.61 5,552,300 74.13 73.51
14-04-16 72.88 73.95 72.50 7,002,300 73.93 73.31
14-04-15 72.30 72.74 70.48 7,009,600 72.15 71.55
14-04-14 69.79 71.97 69.60 10,893,900 71.18 70.59
14-04-11 70.05 70.38 68.68 11,610,500 68.68 68.11
14-04-10 73.67 74.32 70.95 8,982,800 71.17 70.58
14-04-09 71.93 73.67 71.61 6,984,700 73.56 72.95
Date Open High Low Vol Cls adjCls
14-04-08 71.22 71.94 71.00 6,280,200 71.52 70.92
14-04-07 71.66 71.96 70.43 9,699,100 71.33 70.74
14-04-04 75.40 75.49 71.71 8,287,100 72.18 71.47
14-04-03 75.04 75.55 74.24 4,133,300 74.53 73.80
14-04-02 74.89 75.35 74.53 4,271,600 74.70 73.96
14-04-01 75.25 75.34 74.38 4,105,600 74.81 74.07
14-03-31 73.86 74.87 73.50 5,843,600 74.70 73.96
14-03-28 73.39 73.79 72.44 5,245,000 73.22 72.50
14-03-27 73.54 73.62 72.35 7,690,100 73.34 72.62
Date Open High Low Vol Cls adjCls
14-03-26 75.81 76.17 73.68 7,611,000 73.71 72.98
14-03-25 77.58 77.77 75.23 7,128,300 75.28 74.54
14-03-24 76.48 77.71 75.87 8,816,800 77.39 76.63
14-03-21 79.34 79.83 75.90 15,077,700 75.99 75.24
14-03-20 78.21 78.65 77.61 5,197,800 78.41 77.64
14-03-19 78.94 79.60 77.92 5,929,300 78.31 77.54
14-03-18 78.10 78.98 77.54 4,523,500 78.92 78.14
14-03-17 76.75 77.84 76.74 3,910,900 77.83 77.06
14-03-14 76.51 77.22 76.23 4,856,900 76.34 75.59
Date Open High Low Vol Cls adjCls
14-03-13 78.38 78.77 76.54 6,521,400 76.62 75.87
14-03-12 77.22 78.34 76.80 4,739,700 78.34 77.57
14-03-11 77.49 78.45 76.89 4,834,400 77.90 77.13
14-03-10 77.80 77.94 77.27 3,314,700 77.39 76.63
14-03-07 78.07 78.25 77.52 4,133,600 77.94 77.17
14-03-06 78.40 78.71 77.57 4,593,400 77.63 76.87
14-03-05 78.67 78.88 77.83 4,230,200 78.20 77.43
14-03-04 77.81 78.80 77.41 5,302,700 78.50 77.73
14-03-03 76.53 77.09 75.65 6,154,600 76.73 75.97
Date Open High Low Vol Cls adjCls
14-02-28 78.20 78.67 76.95 5,916,500 77.72 76.95
14-02-27 77.34 78.01 77.00 4,931,400 77.76 76.99
14-02-26 76.83 77.41 76.61 7,437,200 77.36 76.60
14-02-25 76.00 76.97 75.52 7,435,800 76.74 75.98
14-02-24 75.57 76.97 75.56 7,942,200 75.96 75.21
14-02-21 75.86 76.35 75.50 6,551,800 75.70 74.95
14-02-20 76.88 76.88 74.85 8,711,100 75.86 75.11
14-02-19 77.34 78.01 76.53 6,032,800 76.65 75.90
14-02-18 78.46 78.49 77.20 5,811,700 77.49 76.73
Date Open High Low Vol Cls adjCls
14-02-14 76.58 77.66 76.48 4,731,900 77.39 76.63
14-02-13 75.48 76.64 75.13 4,912,300 76.53 75.78
14-02-12 76.44 76.93 75.67 4,775,200 75.97 75.22
14-02-11 76.80 76.83 76.00 5,322,900 76.19 75.44
14-02-10 76.66 77.34 75.85 4,885,600 76.35 75.60
14-02-07 75.67 76.93 75.13 8,437,500 76.31 75.56
14-02-06 73.23 74.91 73.14 6,804,600 74.90 74.16
14-02-05 72.76 73.50 72.11 7,768,100 72.84 72.12
14-02-04 74.22 74.35 72.80 11,378,100 73.12 72.40
Date Open High Low Vol Cls adjCls
14-02-03 76.05 76.41 73.85 9,828,200 73.91 73.18
14-01-31 75.51 76.99 71.75 23,252,800 75.68 74.94
14-01-30 80.45 80.55 78.24 8,702,200 79.76 78.97
14-01-29 78.19 78.67 77.01 7,908,500 77.70 76.94
14-01-28 76.70 79.09 76.58 7,735,000 78.83 78.05
14-01-27 78.95 78.98 74.95 13,707,500 76.05 75.30
14-01-24 81.78 81.98 78.50 9,460,200 78.51 77.74
14-01-23 83.80 83.81 81.92 6,590,300 82.36 81.55
14-01-22 82.21 83.90 82.00 7,220,600 83.30 82.48
Date Open High Low Vol Cls adjCls
14-01-21 823.02 826.56 814.03 10,103,000 818.48 81.04
14-01-17 825.00 834.02 807.88 13,330,000 818.42 81.04
14-01-16 824.82 827.99 822.42 4,965,000 825.50 81.74
14-01-15 825.11 829.78 821.24 7,750,000 823.37 81.53
14-01-14 812.82 822.97 804.14 10,869,000 821.71 81.36
14-01-13 835.46 838.00 807.63 12,354,000 810.00 80.20
14-01-10 846.84 847.48 831.60 8,211,000 834.76 82.65
14-01-09 840.00 844.24 836.25 7,025,000 843.60 83.53
14-01-08 837.32 844.01 836.01 6,936,000 836.84 82.86
Date Open High Low Vol Cls adjCls
14-01-07 831.01 839.19 831.00 7,635,000 837.09 82.89
14-01-06 831.96 833.88 824.66 7,022,000 826.69 81.75
14-01-03 834.14 835.80 826.00 6,438,000 830.81 82.15
14-01-02 837.41 837.97 830.10 7,214,000 834.14 82.48
13-12-31 839.37 839.38 830.62 6,759,000 835.46 82.61
13-12-30 830.12 838.92 828.55 7,068,000 833.30 82.40
13-12-27 822.00 828.34 820.04 5,710,000 827.87 81.86
13-12-26 815.05 821.90 814.17 5,940,000 821.90 81.27
13-12-24 814.52 815.82 811.05 4,048,000 813.20 80.41
Date Open High Low Vol Cls adjCls
13-12-23 825.06 825.63 812.56 8,946,000 815.10 80.60
13-12-20 808.55 823.21 807.04 13,154,000 817.05 80.79
13-12-19 802.00 809.21 799.03 9,530,000 805.38 79.64
13-12-18 797.87 803.51 788.63 10,444,000 802.06 79.31
13-12-17 799.80 803.54 796.12 9,610,000 797.95 78.90
13-12-16 793.00 800.46 791.70 7,478,000 796.75 78.79
13-12-13 785.50 791.79 783.46 6,828,000 787.97 77.92
13-12-12 791.50 791.50 781.33 10,075,000 782.54 77.38
13-12-11 793.74 801.63 789.47 25,460,000 790.57 78.17
Date Open High Low Vol Cls adjCls
13-12-10 758.50 769.10 758.50 6,168,000 763.61 75.51
13-12-09 762.90 766.48 758.00 4,348,000 758.86 75.04
13-12-06 757.74 759.65 752.72 3,310,000 758.47 75.00
13-12-05 750.25 754.90 747.01 3,597,000 751.50 74.31
13-12-04 752.00 753.75 744.06 5,091,000 748.17 73.98
13-12-03 752.90 755.16 747.25 4,184,000 754.10 74.57
13-12-02 760.81 763.75 754.00 4,185,000 756.12 74.77
13-11-29 761.43 765.00 759.63 2,388,000 760.81 75.23
13-11-27 761.00 764.48 756.10 2,596,000 760.40 75.19
Date Open High Low Vol Cls adjCls
13-11-26 756.93 765.15 755.00 5,048,000 757.04 74.86
13-11-25 759.17 759.50 752.40 4,461,000 756.49 74.80
13-11-22 747.52 755.87 746.52 3,796,000 754.45 74.60
13-11-21 744.84 749.59 744.84 3,685,000 747.00 73.87
13-11-20 748.00 753.99 743.45 3,059,000 745.93 73.76
13-11-19 754.50 757.50 745.01 3,141,000 746.95 73.86
13-11-18 753.72 759.70 751.21 6,949,000 754.55 74.61
13-11-15 743.55 753.60 743.55 4,843,000 752.26 74.39
13-11-14 735.00 744.00 734.56 3,384,000 743.53 73.52
Date Open High Low Vol Cls adjCls
13-11-13 735.00 737.45 731.90 4,843,000 735.48 72.73
13-11-12 739.47 740.70 731.53 4,520,000 737.68 72.94
13-11-11 734.11 743.42 732.23 4,068,000 741.16 73.29
13-11-08 720.49 734.50 720.49 4,558,000 734.47 72.63
13-11-07 737.36 737.55 719.63 4,743,000 721.32 71.33
13-11-06 738.00 738.36 730.09 4,849,000 733.87 72.57
13-11-05 727.31 738.24 723.23 6,120,000 736.38 72.82
13-11-04 738.33 739.82 726.24 4,568,000 728.40 72.03
13-11-01 723.95 739.24 723.18 8,304,000 737.48 72.92
Date Open High Low Vol Cls adjCls
13-10-31 730.04 734.62 707.39 10,221,000 717.10 70.91
13-10-30 733.99 734.60 721.35 5,562,000 725.68 71.76
13-10-29 733.44 737.83 727.55 4,655,000 732.44 72.43
13-10-28 724.03 731.60 721.36 4,411,000 729.94 72.18
13-10-25 725.00 732.45 720.05 4,640,000 723.78 71.57
13-10-24 714.55 726.99 714.01 4,020,000 724.69 71.66
13-10-23 716.00 716.62 707.01 4,414,000 710.97 70.30
13-10-22 721.76 727.40 716.61 4,306,000 718.68 71.07
13-10-21 717.02 719.87 709.18 4,799,000 717.84 70.98
Date Open High Low Vol Cls adjCls
13-10-18 707.00 716.39 701.10 5,959,000 715.19 70.72
13-10-17 692.69 705.00 692.61 5,420,000 704.64 69.68
13-10-16 689.46 699.59 687.77 5,440,000 695.50 68.77
13-10-15 687.25 693.24 682.66 9,156,000 686.39 67.87
13-10-14 679.42 690.05 674.30 3,598,000 689.10 68.14
13-10-11 678.85 685.54 675.74 5,458,000 684.18 67.65
13-10-10 668.34 678.59 666.88 4,913,000 678.59 67.10
13-10-09 655.73 664.47 647.44 6,541,000 657.23 64.99
13-10-08 666.30 667.35 651.44 7,294,000 653.87 64.66
Date Open High Low Vol Cls adjCls
13-10-07 667.78 671.00 665.17 5,289,000 666.07 65.86
13-10-04 668.06 674.72 667.44 4,077,000 673.33 66.52
13-10-03 673.18 675.90 664.05 5,547,000 669.06 66.10
13-10-02 675.43 676.42 671.34 4,632,000 676.31 66.82
13-10-01 674.42 679.58 672.48 4,121,000 677.79 66.96
13-09-30 677.66 677.81 670.18 4,362,000 672.78 66.47
13-09-27 677.43 682.61 675.13 3,133,000 681.85 67.36
13-09-26 675.23 679.77 672.49 3,815,000 677.58 66.94
13-09-25 683.68 686.04 671.74 8,780,000 671.94 66.38
Date Open High Low Vol Cls adjCls
13-09-24 682.50 691.66 678.34 6,000,000 685.37 67.71
13-09-23 685.36 689.99 680.11 5,171,000 682.99 67.48
13-09-20 689.67 689.67 682.48 6,726,000 685.74 67.75
13-09-19 691.75 695.01 685.11 5,099,000 686.37 67.81
13-09-18 679.00 688.52 676.44 4,670,000 687.64 67.94
13-09-17 673.31 680.85 671.53 4,810,000 679.17 67.10
13-09-16 673.80 675.00 668.65 7,003,000 671.00 66.29
13-09-13 666.80 669.80 664.69 6,090,000 666.41 65.84
13-09-12 661.75 672.30 654.50 10,857,000 667.52 65.95
Date Open High Low Vol Cls adjCls
13-09-11 652.50 663.23 644.78 7,539,000 658.46 65.05
13-09-10 643.98 652.10 643.63 7,172,000 651.50 64.37
13-09-09 638.01 640.89 635.53 6,169,000 640.40 63.27
13-09-06 632.00 639.74 627.12 5,874,000 636.62 62.90
13-09-05 623.00 631.63 622.47 3,822,000 629.00 62.14
13-09-04 623.45 627.67 617.50 4,018,000 623.40 61.59
13-09-03 612.00 624.82 610.49 11,390,000 623.45 61.59
13-08-30 613.95 614.98 603.59 6,123,000 606.08 59.88
13-08-29 610.50 618.40 610.45 5,060,000 612.57 60.52
Date Open High Low Vol Cls adjCls
13-08-28 605.90 613.22 605.42 6,406,000 610.61 60.33
13-08-27 608.18 612.59 605.87 5,471,000 607.92 60.06
13-08-26 625.75 625.75 614.54 5,829,000 615.18 60.78
13-08-23 622.03 626.58 618.01 4,587,000 626.11 61.86
13-08-22 623.00 623.00 616.86 3,926,000 621.08 61.36
13-08-21 619.61 627.59 618.01 9,306,000 619.31 61.19
13-08-20 621.15 625.08 618.98 2,985,000 622.41 61.49
13-08-19 619.15 626.01 617.50 3,907,000 619.89 61.24
13-08-16 618.30 624.23 616.12 4,834,000 618.21 61.08
Date Open High Low Vol Cls adjCls
13-08-15 623.86 624.79 615.63 5,329,000 618.74 61.13
13-08-14 635.61 637.13 628.07 3,943,000 629.98 62.24
13-08-13 636.81 636.81 630.21 3,245,000 633.33 62.57
13-08-12 639.61 639.61 629.20 5,240,000 630.72 62.31
13-08-09 647.37 647.37 637.68 3,933,000 637.96 63.03
13-08-08 649.06 650.00 641.49 4,532,000 645.84 63.81
13-08-07 653.00 653.00 645.04 5,860,000 646.32 63.85
13-08-06 642.21 656.98 639.95 8,199,000 654.00 64.61
13-08-05 641.22 645.86 640.43 5,878,000 642.45 63.47
Date Open High Low Vol Cls adjCls
13-08-02 644.28 647.02 640.40 6,684,000 645.57 63.78
13-08-01 618.74 649.65 618.74 30,337,000 646.38 63.86
13-07-31 624.49 626.23 567.02 40,090,000 610.61 60.33
13-07-30 599.65 603.90 599.07 6,028,000 601.42 59.42
13-07-29 598.87 600.99 594.53 3,266,000 597.02 58.98
13-07-26 596.61 599.73 592.92 3,848,000 598.15 59.09
13-07-25 594.20 601.86 594.14 7,277,000 598.98 59.18
13-07-24 598.33 600.00 589.65 7,752,000 590.99 58.39
13-07-23 603.83 604.85 597.50 4,649,000 598.00 59.08
Date Open High Low Vol Cls adjCls
13-07-22 594.34 603.85 593.06 5,362,000 602.60 59.53
13-07-19 598.78 600.95 592.66 8,235,000 593.33 58.62
13-07-18 596.03 600.74 594.52 3,487,000 596.92 58.97
13-07-17 583.00 593.94 582.95 9,218,000 593.35 58.62
13-07-16 596.22 597.91 589.38 4,682,000 589.79 58.27
13-07-15 599.24 600.00 594.00 4,306,000 595.87 58.87
13-07-12 600.75 601.82 596.36 4,498,000 598.86 59.16
13-07-11 596.82 601.62 592.16 4,652,000 601.02 59.38
13-07-10 593.60 595.14 587.38 5,330,000 590.91 58.38
Date Open High Low Vol Cls adjCls
13-07-09 593.72 596.49 591.87 5,922,000 593.59 58.64
13-07-08 597.18 602.74 589.17 7,052,000 589.29 58.22
13-07-05 590.00 595.03 586.00 5,465,000 595.03 58.79
13-07-03 579.78 587.65 579.78 2,434,000 586.18 57.85
13-07-02 581.90 588.95 579.71 5,605,000 583.06 57.54
13-07-01 578.61 590.00 577.55 8,534,000 583.21 57.56
13-06-28 569.17 574.50 566.47 10,396,000 574.50 56.70
13-06-27 571.53 577.43 570.00 5,942,000 570.68 56.32
13-06-26 568.00 572.75 563.79 5,343,000 570.00 56.26
Date Open High Low Vol Cls adjCls
13-06-25 567.27 567.63 561.62 8,312,000 564.58 55.72
13-06-24 563.37 569.58 557.48 9,427,000 562.60 55.53
13-06-21 579.19 579.90 568.88 12,178,000 573.29 56.58
13-06-20 579.60 585.70 572.19 9,215,000 572.72 56.52
13-06-19 585.54 591.89 585.28 7,661,000 586.37 57.87
13-06-18 581.55 584.88 580.23 5,495,000 584.41 57.68
13-06-17 574.07 580.98 574.07 7,248,000 578.19 57.06
13-06-14 574.01 574.78 569.20 6,231,000 571.16 56.37
13-06-13 557.56 575.54 557.06 8,606,000 573.72 56.62
Date Open High Low Vol Cls adjCls
13-06-12 564.77 565.11 557.98 5,816,000 557.98 55.07
13-06-11 562.17 565.24 560.00 4,334,000 560.44 55.31
13-06-10 567.60 569.09 562.66 4,113,000 565.78 55.84
13-06-07 567.75 569.37 563.67 7,163,000 566.25 55.89
13-06-06 557.75 565.16 557.10 4,399,000 564.95 55.76
13-06-05 565.00 568.21 559.28 5,421,000 559.57 55.23
13-06-04 575.48 576.90 563.99 6,460,000 568.22 56.08
13-06-03 571.34 575.91 568.66 5,822,000 575.91 56.84
13-05-31 575.20 580.60 569.61 6,107,000 570.25 56.28
Date Open High Low Vol Cls adjCls
13-05-30 573.55 582.64 572.01 3,784,000 576.16 56.86
13-05-29 572.32 576.21 570.45 3,508,000 573.01 56.55
13-05-28 580.00 585.27 575.72 4,709,000 575.74 56.82
13-05-24 566.75 572.87 563.32 3,910,000 571.46 56.40
13-05-23 569.77 576.99 568.38 6,476,000 569.73 56.23
13-05-22 587.00 588.29 576.14 5,612,000 576.71 56.92
13-05-21 584.53 589.00 582.40 3,918,000 584.85 57.72
13-05-20 583.14 588.54 582.02 4,466,000 583.34 57.57
13-05-17 574.36 585.00 572.25 6,242,000 584.78 57.71
Date Open High Low Vol Cls adjCls
13-05-16 572.87 573.66 570.14 4,409,000 570.14 56.27
13-05-15 570.34 574.95 569.16 6,555,000 574.36 56.69
13-05-14 557.86 571.25 556.42 6,568,000 569.68 56.22
13-05-13 553.00 558.41 553.00 3,441,000 555.84 54.86
13-05-10 553.79 557.54 533.79 4,670,000 555.13 54.79
13-05-09 552.95 556.17 549.89 4,387,000 551.88 54.47
13-05-08 551.17 554.96 548.28 4,391,000 553.72 54.65
13-05-07 548.08 551.93 545.44 4,333,000 551.26 54.41
13-05-06 553.60 556.77 547.03 6,063,000 547.73 54.06
Date Open High Low Vol Cls adjCls
13-05-03 551.74 557.66 550.63 7,941,000 553.55 54.63
13-05-02 536.00 547.33 535.69 9,470,000 545.53 53.84
13-05-01 538.77 544.85 536.02 10,110,000 539.82 53.28
13-04-30 539.79 552.93 539.57 7,987,000 552.93 54.57
13-04-29 537.48 539.99 535.35 3,809,000 539.01 53.20
13-04-26 534.22 538.16 533.47 4,543,000 535.33 52.83
13-04-25 534.13 539.00 525.15 3,787,000 535.14 52.82
13-04-24 531.97 534.75 531.23 2,663,000 532.02 52.51
13-04-23 525.94 531.19 523.59 3,569,000 531.00 52.41
Date Open High Low Vol Cls adjCls
13-04-22 522.05 523.69 518.79 4,398,000 522.11 51.53
13-04-19 522.83 523.71 518.56 5,106,000 521.96 51.51
13-04-18 525.75 526.48 521.00 6,434,000 521.00 51.42
13-04-17 527.25 530.86 524.68 6,310,000 525.76 51.89
13-04-16 523.11 531.58 522.06 5,494,000 531.58 52.46
13-04-15 530.23 533.85 521.71 5,281,000 521.71 51.49
13-04-12 534.65 536.42 529.61 6,794,000 532.99 52.60
13-04-11 534.42 542.32 532.57 5,679,000 541.24 53.42
13-04-10 529.67 537.98 528.43 4,839,000 534.43 52.75
Date Open High Low Vol Cls adjCls
13-04-09 534.00 534.35 523.15 9,011,000 527.64 52.08
13-04-08 530.69 535.66 529.78 3,631,000 534.37 52.74
13-04-05 527.04 532.40 526.99 5,783,000 531.60 52.47
13-04-04 532.75 535.64 530.14 4,432,000 534.22 52.67
13-04-03 540.85 542.96 530.39 5,330,000 533.25 52.57
13-04-02 540.70 543.99 539.02 3,696,000 540.59 53.29
13-04-01 542.44 546.90 536.00 5,501,000 537.23 52.96
13-03-28 538.40 541.96 536.90 6,689,000 541.13 53.35
13-03-27 532.21 540.73 530.38 6,483,000 538.03 53.04
Date Open High Low Vol Cls adjCls
13-03-26 523.00 537.19 522.22 9,106,000 535.47 52.79
13-03-25 520.25 523.96 518.77 5,420,000 519.99 51.26
13-03-22 515.82 518.78 515.53 5,052,000 517.50 51.02
13-03-21 516.44 517.72 513.22 5,505,000 514.01 50.67
13-03-20 516.00 518.70 514.35 4,552,000 518.62 51.13
13-03-19 516.22 517.84 508.16 6,309,000 511.60 50.44
13-03-18 515.31 519.66 514.73 5,626,000 515.01 50.77
13-03-15 525.99 528.83 518.22 11,598,000 519.37 51.20
13-03-14 528.55 531.25 526.71 5,567,000 527.18 51.97
Date Open High Low Vol Cls adjCls
13-03-13 522.33 528.37 521.12 4,715,000 527.48 52.00
13-03-12 529.87 530.99 522.23 4,798,000 523.16 51.58
13-03-11 529.58 532.47 528.41 4,091,000 530.89 52.34
13-03-08 530.05 530.32 524.46 5,068,000 529.23 52.17
13-03-07 527.72 530.00 525.70 6,685,000 526.67 51.92
13-03-06 525.52 531.23 523.35 5,179,000 527.58 52.01
13-03-05 522.53 530.78 521.85 5,895,000 527.10 51.96
13-03-04 515.98 522.41 515.76 3,486,000 521.41 51.40
13-03-01 515.00 519.51 513.29 4,142,000 518.30 51.10
Date Open High Low Vol Cls adjCls
13-02-28 515.19 521.37 513.39 6,148,000 517.82 51.05
13-02-27 510.96 516.17 507.97 6,994,000 515.19 50.79
13-02-26 513.54 515.77 507.36 7,955,000 509.70 50.25
13-02-25 525.34 526.00 510.90 8,672,000 510.90 50.37
13-02-22 522.91 524.43 517.29 6,591,000 523.83 51.64
13-02-21 514.00 520.93 510.56 6,814,000 519.59 51.22
13-02-20 522.00 524.21 512.91 5,377,000 512.91 50.56
13-02-19 525.00 526.49 520.96 4,234,000 522.86 51.55
13-02-15 516.31 524.94 516.31 7,032,000 523.13 51.57
Date Open High Low Vol Cls adjCls
13-02-14 516.15 523.26 516.15 6,656,000 522.16 51.48
13-02-13 521.25 521.90 516.18 4,096,000 519.21 51.19
13-02-12 520.86 522.13 518.51 3,379,000 519.64 51.23
13-02-11 525.62 526.16 519.23 5,616,000 520.85 51.35
13-02-08 518.46 524.47 518.31 5,214,000 524.47 51.70
13-02-07 521.90 523.30 516.25 6,517,000 519.55 51.22
13-02-06 520.15 523.87 518.10 6,016,000 523.55 51.61
13-02-05 520.37 522.02 516.80 7,983,000 520.69 51.33
13-02-04 516.29 518.00 512.09 6,152,000 514.22 50.69
Date Open High Low Vol Cls adjCls
13-02-01 520.81 522.54 513.69 9,949,000 518.71 51.14
13-01-31 532.00 535.35 513.00 20,412,000 518.40 51.11
13-01-30 516.64 521.60 513.90 11,601,000 516.00 50.87
13-01-29 514.12 520.75 514.05 8,833,000 518.48 51.11
13-01-28 520.94 520.94 513.46 8,002,000 514.12 50.68
13-01-25 522.80 522.80 517.24 7,157,000 519.42 51.21
13-01-24 517.93 525.70 517.73 5,869,000 522.26 51.49
13-01-23 519.61 522.46 515.12 4,991,000 517.56 51.02
13-01-22 524.79 524.79 514.63 7,462,000 519.76 51.24
Date Open High Low Vol Cls adjCls
13-01-18 519.56 521.50 513.42 10,769,000 521.00 51.36
13-01-17 524.67 526.67 521.30 5,250,000 523.35 51.59
13-01-16 516.43 522.55 515.03 6,190,000 521.29 51.39
13-01-15 522.24 523.40 519.20 5,858,000 522.80 51.54
13-01-14 529.55 529.98 521.23 9,911,000 523.51 51.61
13-01-11 527.51 529.79 525.52 6,424,000 528.68 52.12
13-01-10 532.47 532.47 524.29 12,564,000 527.65 52.02
13-01-09 525.20 532.39 522.67 11,461,000 532.39 52.49
13-01-08 520.03 521.05 514.94 6,983,000 517.82 51.05
Date Open High Low Vol Cls adjCls
13-01-07 512.50 521.30 511.66 11,398,000 519.53 51.22
13-01-04 511.15 512.20 507.00 11,475,000 510.98 50.34
13-01-03 510.46 515.46 508.15 9,452,000 511.00 50.35
13-01-02 506.30 510.27 501.00 12,278,000 510.27 50.27
12-12-31 483.37 491.92 482.90 6,562,000 491.28 48.40
12-12-28 485.00 488.65 482.85 4,686,000 483.08 47.60
12-12-27 486.01 492.86 481.12 6,233,000 487.87 48.07
12-12-26 494.53 495.94 485.00 5,749,000 486.20 47.90
12-12-24 492.86 496.25 492.48 2,695,000 495.02 48.77
Date Open High Low Vol Cls adjCls
12-12-21 493.00 496.89 488.27 8,320,000 493.57 48.63
12-12-20 492.23 498.62 489.47 9,358,000 498.53 49.12
12-12-19 494.80 494.89 488.92 5,629,000 489.39 48.22
12-12-18 490.00 494.98 487.81 6,621,000 492.88 48.56
12-12-17 483.42 489.90 481.08 7,181,000 489.32 48.21
12-12-14 481.22 484.80 480.27 5,346,000 482.30 47.52
12-12-13 485.91 487.60 482.52 5,680,000 484.43 47.73
12-12-12 482.00 487.38 480.20 9,512,000 483.44 47.63
12-12-11 480.00 485.00 479.15 8,577,000 481.52 47.44
Date Open High Low Vol Cls adjCls
12-12-10 480.36 480.46 475.48 5,770,000 479.60 47.25
12-12-07 481.65 482.84 476.01 6,389,000 476.09 46.91
12-12-06 475.75 480.88 473.86 5,977,000 480.88 47.38
12-12-05 483.00 484.00 474.40 6,645,000 478.00 47.10
12-12-04 487.63 488.00 480.58 6,430,000 483.42 47.63
12-12-03 491.00 494.51 485.57 8,497,000 486.65 47.95
12-11-30 485.78 489.86 483.84 9,826,000 488.68 48.15
12-11-29 484.20 490.75 483.24 9,080,000 486.21 47.90
12-11-28 475.73 481.58 474.77 6,584,000 481.51 47.44
Date Open High Low Vol Cls adjCls
12-11-27 480.09 483.68 477.90 4,877,000 478.49 47.14
12-11-26 480.18 482.78 478.29 4,976,000 480.03 47.30
12-11-23 480.85 482.00 478.00 2,391,000 481.24 47.41
12-11-21 478.42 480.70 477.55 2,927,000 479.43 47.24
12-11-20 479.05 482.58 472.22 6,804,000 477.57 47.05
12-11-19 469.40 478.68 468.39 6,813,000 478.68 47.16
12-11-16 458.46 470.46 456.01 9,029,000 464.59 45.77
12-11-15 462.93 462.93 453.57 7,071,000 457.16 45.04
12-11-14 472.67 473.99 462.33 6,080,000 463.31 45.65
Date Open High Low Vol Cls adjCls
12-11-13 467.10 476.92 464.74 4,959,000 471.22 46.43
12-11-12 465.68 470.97 463.07 7,025,000 470.00 46.31
12-11-09 458.52 468.70 458.48 6,420,000 464.66 45.78
12-11-08 464.32 468.21 461.80 6,203,000 461.80 45.50
12-11-07 470.00 471.19 461.51 7,637,000 464.70 45.79
12-11-06 468.56 472.89 467.19 4,120,000 471.78 46.48
12-11-05 467.26 470.96 464.68 6,169,000 465.65 45.88
12-11-02 471.54 476.99 468.68 9,514,000 469.45 46.25
12-11-01 463.41 474.99 462.07 9,364,000 468.69 46.18
Date Open High Low Vol Cls adjCls
12-10-31 452.52 465.00 451.18 11,930,000 460.93 45.41
12-10-26 449.36 457.70 448.21 6,852,000 452.98 44.63
12-10-25 456.50 458.58 447.38 8,938,000 449.36 44.27
12-10-24 464.75 465.02 453.00 7,083,000 454.54 44.78
12-10-23 462.55 464.75 458.00 7,294,000 459.86 45.31
12-10-22 472.98 472.98 462.00 7,754,000 466.93 46.00
12-10-19 474.63 476.81 467.90 10,070,000 470.06 46.31
12-10-18 482.47 485.65 474.37 8,788,000 475.83 46.88
12-10-17 485.99 486.08 479.16 7,248,000 483.00 47.59
Date Open High Low Vol Cls adjCls
12-10-16 479.28 481.51 476.09 4,557,000 479.01 47.19
12-10-15 472.34 476.95 471.75 8,995,000 475.82 46.88
12-10-12 472.70 476.04 469.47 8,243,000 473.36 46.64
12-10-11 467.18 475.82 465.02 12,626,000 472.57 46.56
12-10-10 464.99 465.17 460.48 5,058,000 462.09 45.53
12-10-09 472.26 473.00 461.27 8,103,000 464.88 45.80
12-10-08 474.24 475.48 469.82 5,542,000 471.93 46.50
12-10-05 478.00 483.00 472.87 9,005,000 475.27 46.83
12-10-04 472.75 475.00 471.41 6,340,000 474.88 46.76
Date Open High Low Vol Cls adjCls
12-10-03 459.00 474.68 457.67 11,976,000 473.76 46.65
12-10-02 456.96 458.80 454.01 3,347,000 457.65 45.06
12-10-01 453.18 460.13 452.50 6,957,000 456.89 44.99
12-09-28 451.13 452.53 448.64 5,548,000 451.48 44.45
12-09-27 447.60 452.17 446.98 4,342,000 452.17 44.52
12-09-26 451.32 452.01 445.77 4,991,000 445.84 43.90
12-09-25 457.60 457.73 451.29 5,510,000 451.52 44.46
12-09-24 457.50 457.50 453.08 7,608,000 455.29 44.83
12-09-21 459.31 461.79 456.85 12,850,000 459.52 45.25
Date Open High Low Vol Cls adjCls
12-09-20 447.53 459.32 447.25 11,339,000 454.18 44.72
12-09-19 452.86 455.40 451.70 5,011,000 451.89 44.49
12-09-18 453.00 454.99 450.74 4,771,000 452.98 44.60
12-09-17 454.32 456.30 452.50 5,157,000 453.50 44.65
12-09-14 455.06 456.66 452.00 6,875,000 454.18 44.72
12-09-13 446.40 456.59 445.92 8,119,000 455.26 44.83
12-09-12 445.99 448.33 443.75 6,168,000 446.41 43.96
12-09-11 438.00 445.90 437.50 7,158,000 442.87 43.61
12-09-10 436.62 441.20 436.33 7,534,000 437.49 43.08
Date Open High Low Vol Cls adjCls
12-09-07 432.89 436.79 431.07 6,135,000 436.20 42.95
12-09-06 425.00 432.60 422.56 9,617,000 432.60 42.60
12-09-05 423.94 425.42 420.36 5,526,000 422.10 41.56
12-09-04 417.54 426.00 417.54 5,091,000 424.38 41.79
12-08-31 422.30 423.63 419.01 4,649,000 422.90 41.64
12-08-30 422.53 423.95 420.27 3,801,000 420.95 41.45
12-08-29 424.98 426.47 421.74 4,011,000 425.82 41.93
12-08-28 422.62 425.90 422.62 3,983,000 424.60 41.81
12-08-27 422.49 426.20 420.52 4,699,000 423.42 41.69
Date Open High Low Vol Cls adjCls
12-08-24 418.60 423.47 417.67 5,130,000 422.45 41.60
12-08-23 420.93 422.80 416.67 5,744,000 418.33 41.19
12-08-22 421.10 425.72 418.83 6,931,000 421.20 41.47
12-08-21 427.03 429.81 422.45 4,232,000 423.31 41.68
12-08-20 427.10 428.60 423.69 4,384,000 427.20 42.06
12-08-17 427.95 429.46 425.16 5,416,000 426.81 42.03
12-08-16 427.24 430.90 426.03 4,134,000 428.52 42.19
12-08-15 428.08 431.10 426.20 4,050,000 427.09 42.05
12-08-14 427.05 433.15 426.34 5,696,000 428.08 42.15
Date Open High Low Vol Cls adjCls
12-08-13 424.57 426.76 422.12 4,039,000 425.63 41.91
12-08-10 423.36 427.86 423.35 4,565,000 426.03 41.95
12-08-09 424.05 427.86 420.64 7,074,000 425.94 41.94
12-08-08 415.97 427.00 415.17 10,101,000 424.45 41.79
12-08-07 421.29 422.85 413.18 12,179,000 416.40 41.00
12-08-06 424.20 427.56 419.00 7,637,000 419.85 41.34
12-08-03 428.43 429.00 423.00 10,280,000 424.13 41.76
12-08-02 425.77 429.08 418.10 11,444,000 423.43 41.69
12-08-01 424.09 432.99 420.00 21,723,000 427.20 42.06
Date Open High Low Vol Cls adjCls
12-07-31 443.02 443.26 433.16 11,530,000 436.57 42.99
12-07-30 436.20 446.75 436.20 9,897,000 441.15 43.44
12-07-27 423.81 436.75 423.22 9,644,000 436.75 43.00
12-07-26 418.82 427.44 417.62 7,061,000 423.77 41.73
12-07-25 413.00 415.00 406.49 6,069,000 412.33 40.60
12-07-24 417.28 417.78 404.70 9,457,000 409.89 40.36
12-07-23 416.27 418.60 411.28 9,147,000 415.98 40.96
12-07-20 424.90 426.87 421.43 8,963,000 423.15 41.66
12-07-19 438.24 438.99 427.94 8,195,000 427.94 42.14
Date Open High Low Vol Cls adjCls
12-07-18 433.36 439.45 432.00 5,775,000 436.82 43.01
12-07-17 438.32 440.00 430.07 6,192,000 435.68 42.90
12-07-16 439.77 448.00 435.74 17,479,000 436.89 43.02
12-07-13 425.22 430.25 423.96 6,082,000 429.60 42.30
12-07-12 416.05 426.58 414.47 7,646,000 424.25 41.77
12-07-11 418.95 420.31 412.84 6,284,000 419.89 41.34
12-07-10 431.80 436.43 420.12 8,211,000 420.25 41.38
12-07-09 434.33 434.98 423.30 11,064,000 431.27 42.46
12-07-06 441.03 445.25 439.44 8,164,000 441.63 43.48
Date Open High Low Vol Cls adjCls
12-07-05 440.44 445.00 438.43 5,972,000 444.05 43.72
12-07-03 439.55 443.40 436.80 4,863,000 441.77 43.47
12-07-02 435.07 439.93 430.16 6,180,000 439.90 43.28
12-06-29 427.46 430.23 425.63 9,351,000 430.11 42.32
12-06-28 429.29 430.38 416.76 9,629,000 421.30 41.45
12-06-27 433.18 435.73 431.15 4,446,000 431.92 42.50
12-06-26 429.75 434.32 427.03 6,198,000 432.22 42.53
12-06-25 432.85 434.31 428.52 7,000,000 428.52 42.17
12-06-22 421.58 435.08 420.60 8,706,000 435.08 42.81
Date Open High Low Vol Cls adjCls
12-06-21 428.80 432.70 421.04 5,544,000 421.17 41.44
12-06-20 427.83 429.99 421.12 4,999,000 428.81 42.19
12-06-19 428.99 429.80 425.75 6,877,000 427.57 42.07
12-06-18 424.93 427.99 422.30 6,307,000 425.62 41.88
12-06-15 422.75 426.69 419.95 8,093,000 426.69 41.98
12-06-14 409.64 419.98 409.54 7,452,000 419.05 41.23
12-06-13 415.08 418.17 408.00 6,123,000 409.75 40.32
12-06-12 414.00 419.90 410.94 5,788,000 417.75 41.11
12-06-11 420.50 421.25 413.51 5,905,000 413.84 40.72
Date Open High Low Vol Cls adjCls
12-06-08 412.45 416.61 410.91 7,441,000 416.55 40.99
12-06-07 424.51 425.07 413.98 9,438,000 415.71 40.90
12-06-06 414.57 419.98 412.77 9,733,000 419.98 41.32
12-06-05 401.03 409.79 400.24 9,693,000 408.20 40.17
12-06-04 391.70 401.52 390.10 9,667,000 400.26 39.38
12-06-01 398.61 399.24 389.90 11,237,000 391.78 38.55
12-05-31 412.30 412.99 399.01 10,662,000 406.51 40.00
12-05-30 410.90 415.63 409.30 6,743,000 411.58 40.50
12-05-29 417.33 419.75 413.19 4,658,000 416.05 40.94
Date Open High Low Vol Cls adjCls
12-05-25 416.55 421.95 412.12 6,948,000 413.96 40.73
12-05-24 420.06 428.77 416.10 10,810,000 419.83 41.31
12-05-23 411.15 417.14 406.57 8,750,000 417.09 41.04
12-05-22 410.21 418.30 408.26 12,319,000 413.44 40.68
12-05-21 396.00 410.79 394.20 12,811,000 410.58 40.40
12-05-18 402.02 404.57 394.56 11,113,000 394.56 38.82
12-05-17 413.80 413.80 398.50 12,020,000 398.58 39.22
12-05-16 418.88 420.50 408.68 12,951,000 409.37 40.28
12-05-15 414.72 419.97 413.37 6,769,000 414.47 40.78
Date Open High Low Vol Cls adjCls
12-05-14 418.17 421.00 414.44 12,164,000 414.44 40.78
12-05-11 420.00 427.62 419.00 7,891,000 422.40 41.56
12-05-10 425.80 429.35 418.27 11,555,000 422.98 41.62
12-05-09 425.82 432.04 421.00 9,996,000 422.83 41.61
12-05-08 434.01 436.15 423.05 10,400,000 431.64 42.47
12-05-07 434.65 442.82 434.65 10,801,000 436.12 42.91
12-05-04 437.00 441.91 433.84 14,684,000 439.69 43.26
12-05-03 453.00 454.77 439.69 15,116,000 442.43 43.53
12-05-02 446.69 458.20 440.00 21,649,000 451.45 44.42
Date Open High Low Vol Cls adjCls
12-05-01 455.85 466.98 453.67 17,580,000 455.90 44.86
12-04-30 459.40 460.31 451.34 9,794,000 452.27 44.50
12-04-27 458.11 462.34 455.51 11,799,000 457.58 45.02
12-04-26 444.49 456.49 444.49 10,407,000 453.98 44.67
12-04-25 434.68 445.06 431.74 9,781,000 445.06 43.79
12-04-24 430.24 435.87 426.68 6,525,000 430.30 42.34
12-04-23 436.01 437.43 420.75 12,354,000 430.26 42.34
12-04-20 440.01 443.29 437.48 9,070,000 440.44 43.34
12-04-19 437.18 440.79 432.34 6,880,000 436.82 42.98
Date Open High Low Vol Cls adjCls
12-04-18 437.31 440.97 435.97 5,208,000 436.70 42.97
12-04-17 434.82 439.24 434.48 5,232,000 438.43 43.14
12-04-16 440.87 441.47 429.01 7,687,000 432.66 42.57
12-04-13 433.63 443.80 430.99 10,572,000 440.46 43.34
12-04-12 430.51 434.22 429.70 5,312,000 433.98 42.70
12-04-11 429.57 432.42 427.22 5,751,000 430.04 42.31
12-04-10 439.29 440.95 424.19 12,612,000 424.73 41.79
12-04-09 432.94 442.88 432.15 8,574,000 439.29 43.22
12-04-05 430.48 442.20 428.69 8,506,000 439.85 43.28
Date Open High Low Vol Cls adjCls
12-04-04 434.39 436.50 426.13 9,824,000 430.94 42.40
12-04-03 431.71 440.60 429.04 11,526,000 438.02 43.07
12-04-02 421.84 434.34 419.00 8,944,000 432.05 42.48
12-03-30 428.63 428.71 420.00 10,180,000 420.54 41.35
12-03-29 424.62 428.32 421.58 5,092,000 428.22 42.11
12-03-28 433.80 434.74 424.81 6,837,000 427.52 42.04
12-03-27 435.51 435.90 430.66 7,299,000 430.66 42.35
12-03-26 427.29 437.56 425.01 10,460,000 435.68 42.84
12-03-23 416.22 426.36 416.22 6,644,000 424.01 41.69
Date Open High Low Vol Cls adjCls
12-03-22 417.45 421.33 415.01 6,306,000 416.84 40.99
12-03-21 420.05 422.97 417.89 5,995,000 417.94 41.10
12-03-20 423.18 423.92 417.64 5,960,000 418.98 41.20
12-03-19 419.77 428.10 419.22 8,011,000 425.09 41.80
12-03-16 418.69 421.37 418.08 7,608,000 420.17 41.32
12-03-15 421.42 422.99 418.00 5,888,000 419.55 41.25
12-03-14 422.42 426.13 418.66 6,175,000 421.42 41.44
12-03-13 422.00 423.34 416.80 7,528,000 423.22 41.61
12-03-12 418.07 423.63 417.53 6,463,000 419.86 41.28
Date Open High Low Vol Cls adjCls
12-03-09 418.17 421.07 415.51 7,354,000 419.52 41.25
12-03-08 414.46 418.93 413.55 7,095,000 417.26 41.03
12-03-07 411.31 414.99 410.65 8,394,000 411.74 40.49
12-03-06 410.97 412.13 406.28 9,358,000 408.34 40.15
12-03-05 414.52 419.30 412.13 8,318,000 417.62 41.06
12-03-02 416.50 419.47 412.68 9,652,000 412.78 40.59
12-03-01 422.49 423.28 417.00 8,726,000 420.43 41.34
12-02-29 424.13 428.57 417.61 10,991,000 420.00 41.30
12-02-28 421.47 426.00 420.01 9,691,000 423.97 41.69
Date Open High Low Vol Cls adjCls
12-02-27 412.33 422.08 410.97 8,754,000 421.40 41.44
12-02-24 408.32 418.76 406.19 12,869,000 415.61 40.87
12-02-23 406.79 407.77 404.23 8,216,000 406.10 39.93
12-02-22 397.98 408.54 397.98 10,087,000 406.83 40.00
12-02-21 395.45 400.79 394.01 11,588,000 399.55 39.29
12-02-17 394.72 396.99 392.29 7,688,000 396.00 38.94
12-02-16 394.10 395.87 389.77 7,223,000 393.15 38.66
12-02-15 398.80 399.73 392.65 7,305,000 392.96 38.64
12-02-14 396.47 396.55 393.82 7,660,000 395.55 38.89
Date Open High Low Vol Cls adjCls
12-02-13 399.52 400.00 395.32 5,847,000 396.65 39.00
12-02-10 394.00 396.98 392.41 7,484,000 396.14 38.95
12-02-09 399.97 401.79 394.27 10,000,000 396.40 38.98
12-02-08 393.02 395.16 390.25 10,090,000 394.91 38.83
12-02-07 391.99 394.48 388.65 12,568,000 392.91 38.63
12-02-06 393.00 393.00 387.00 11,256,000 391.31 38.48
12-02-03 382.05 391.30 382.05 22,332,000 390.32 38.38
12-02-02 367.16 384.25 367.16 35,026,000 381.57 37.52
12-02-01 358.24 361.23 356.00 14,580,000 357.62 35.16
Date Open High Low Vol Cls adjCls
12-01-31 355.37 358.65 352.44 10,633,000 355.57 34.96
12-01-30 346.97 352.37 346.25 8,240,000 351.97 34.61
12-01-27 347.75 351.70 345.61 7,243,000 348.79 34.30
12-01-26 349.01 354.94 347.22 9,230,000 347.83 34.20
12-01-25 342.16 349.88 341.00 8,994,000 348.77 34.29
12-01-24 338.46 344.60 337.30 6,830,000 342.68 33.70
12-01-23 339.95 343.90 336.26 10,343,000 339.06 33.34
12-01-20 349.97 350.00 337.50 18,952,000 340.66 33.50
12-01-19 355.49 356.00 350.52 8,855,000 352.90 34.70
Date Open High Low Vol Cls adjCls
12-01-18 345.99 354.51 345.67 12,440,000 352.38 34.65
12-01-17 341.07 347.00 340.51 11,118,000 345.97 34.02
12-01-13 341.59 345.97 337.32 12,545,000 339.08 33.34
12-01-12 341.50 344.85 339.56 13,262,000 343.30 33.76
12-01-11 339.98 345.56 339.05 14,353,000 341.47 33.58
12-01-10 348.75 351.28 345.24 10,252,000 348.83 34.30
12-01-09 344.87 347.82 342.09 11,486,000 345.82 34.00
12-01-06 353.36 354.00 341.78 20,887,000 342.92 33.72
12-01-05 353.80 355.63 350.55 14,757,000 352.41 34.65
Date Open High Low Vol Cls adjCls
12-01-04 364.97 366.74 352.57 22,841,000 356.25 35.02
12-01-03 378.37 378.64 365.61 14,708,000 368.37 36.21
11-12-30 377.99 378.19 372.82 5,216,000 372.82 36.64
11-12-29 373.99 378.40 373.66 4,874,000 378.27 37.18
11-12-28 376.90 376.90 371.39 5,252,000 373.78 36.74
11-12-27 378.79 381.32 374.15 4,448,000 374.75 36.83
11-12-23 373.31 378.15 371.76 4,655,000 378.15 37.17
11-12-22 374.69 376.56 367.59 9,340,000 371.25 36.49
11-12-21 373.14 374.50 366.69 7,936,000 374.18 36.78
Date Open High Low Vol Cls adjCls
11-12-20 363.31 374.17 360.01 13,179,000 373.91 36.75
11-12-19 362.70 368.00 358.00 10,939,000 358.74 35.26
11-12-16 360.13 365.95 358.29 8,399,000 362.16 35.60
11-12-15 367.94 367.96 358.97 7,661,000 359.21 35.31
11-12-14 366.05 367.08 360.00 10,399,000 361.12 35.49
11-12-13 374.64 374.95 366.23 7,006,000 368.94 36.26
11-12-12 373.98 375.31 369.08 6,025,000 371.28 36.49
11-12-09 373.45 379.30 369.83 8,405,000 377.42 37.10
11-12-08 373.31 378.11 368.87 8,544,000 369.31 36.30
Date Open High Low Vol Cls adjCls
11-12-07 371.16 374.98 366.36 7,934,000 374.35 36.79
11-12-06 372.05 374.98 370.17 8,895,000 371.30 36.49
11-12-05 382.99 383.35 370.01 10,981,000 372.84 36.65
11-12-02 383.70 384.99 378.38 9,320,000 378.38 37.19
11-12-01 372.41 381.96 372.41 12,151,000 380.96 37.44
11-11-30 368.02 374.70 366.05 12,752,000 374.55 36.81
11-11-29 360.05 361.46 355.00 7,204,000 357.68 35.16
11-11-28 355.92 359.99 354.80 10,898,000 359.25 35.31
11-11-25 345.30 351.57 345.00 3,939,000 346.20 34.03
Date Open High Low Vol Cls adjCls
11-11-23 353.34 354.71 346.57 9,350,000 347.05 34.11
11-11-22 352.05 358.35 352.00 7,707,000 354.55 34.85
11-11-21 355.01 356.81 348.81 14,079,000 351.80 34.58
11-11-18 361.58 362.00 356.00 10,586,000 360.42 35.42
11-11-17 361.93 366.79 356.63 11,423,000 359.39 35.32
11-11-16 368.52 369.83 361.00 9,753,000 361.00 35.48
11-11-15 367.43 373.55 367.00 8,888,000 371.33 36.50
11-11-14 366.27 373.20 366.01 6,941,000 367.27 36.10
11-11-11 362.56 370.37 362.54 10,283,000 370.15 36.38
Date Open High Low Vol Cls adjCls
11-11-10 362.21 362.71 355.37 6,778,000 360.11 35.39
11-11-09 361.69 366.44 357.44 11,119,000 357.44 35.13
11-11-08 368.12 368.99 363.05 9,154,000 368.07 36.18
11-11-07 361.97 365.95 358.74 10,310,000 365.91 35.96
11-11-04 364.84 368.99 359.10 12,421,000 360.09 35.39
11-11-03 355.35 367.99 355.01 14,512,000 366.59 36.03
11-11-02 361.05 364.80 351.43 30,756,000 357.66 35.15
11-11-01 336.74 341.00 333.36 12,690,000 334.30 32.86
11-10-31 351.15 356.00 346.09 9,254,000 347.24 34.13
Date Open High Low Vol Cls adjCls
11-10-28 346.58 355.00 346.17 9,729,000 354.58 34.85
11-10-27 336.01 349.59 331.19 16,934,000 349.15 34.32
11-10-26 332.60 332.98 324.58 10,964,000 329.06 32.34
11-10-25 338.13 339.83 327.00 8,323,000 327.51 32.19
11-10-24 332.80 341.10 332.80 8,156,000 340.69 33.49
11-10-21 329.73 333.61 326.60 10,032,000 333.40 32.77
11-10-20 326.47 329.37 322.49 12,506,000 325.68 32.01
11-10-19 340.00 340.11 323.61 12,912,000 323.77 31.82
11-10-18 335.61 341.48 331.16 10,625,000 339.89 33.41
Date Open High Low Vol Cls adjCls
11-10-17 340.84 342.16 333.78 9,065,000 335.12 32.94
11-10-14 338.30 344.92 337.32 8,943,000 341.58 33.57
11-10-13 327.10 339.15 326.55 12,993,000 335.99 33.02
11-10-12 334.41 337.37 327.10 14,183,000 327.99 32.24
11-10-11 323.12 333.17 322.00 10,954,000 329.51 32.39
11-10-10 315.53 325.82 315.53 9,527,000 325.81 32.02
11-10-07 317.53 319.25 309.29 12,340,000 311.46 30.61
11-10-06 312.51 318.91 309.21 13,364,000 316.26 31.08
11-10-05 308.03 313.78 302.28 16,059,000 313.33 30.80
Date Open High Low Vol Cls adjCls
11-10-04 307.97 308.67 293.01 27,000,000 307.66 30.22
11-10-03 314.50 324.00 310.10 14,377,000 310.88 30.54
11-09-30 324.02 324.23 312.48 17,195,000 317.16 31.16
11-09-29 336.38 337.79 321.47 10,228,000 328.37 32.26
11-09-28 338.06 340.00 329.15 10,268,000 329.82 32.40
11-09-27 339.08 341.99 333.47 12,272,000 338.11 33.22
11-09-26 339.84 343.96 331.13 15,891,000 334.40 32.85
11-09-23 330.08 338.14 328.22 12,941,000 337.03 33.11
11-09-22 332.04 338.02 323.23 22,186,000 330.96 32.51
Date Open High Low Vol Cls adjCls
11-09-21 354.56 356.48 340.93 14,182,000 340.97 33.50
11-09-20 348.30 361.94 348.30 22,902,000 353.78 34.76
11-09-19 341.55 352.00 338.93 16,494,000 347.98 34.19
11-09-16 349.83 352.00 338.19 52,441,000 346.95 34.08
11-09-15 338.75 349.56 330.53 22,126,000 347.94 34.18
11-09-14 330.03 338.66 326.39 17,896,000 337.23 33.13
11-09-13 322.36 328.89 320.05 10,394,000 328.86 32.31
11-09-12 319.95 325.49 314.70 15,418,000 322.04 31.64
11-09-09 336.18 337.61 321.88 17,671,000 322.02 31.64
Date Open High Low Vol Cls adjCls
11-09-08 337.25 345.13 335.38 16,012,000 337.91 33.20
11-09-07 328.14 339.34 327.34 16,441,000 339.10 33.31
11-09-06 313.08 323.32 311.52 12,269,000 323.00 31.73
11-09-02 322.65 326.62 320.05 8,722,000 320.68 31.50
11-09-01 330.13 335.17 328.49 10,556,000 330.06 32.43
11-08-31 332.94 335.75 326.13 10,337,000 329.71 32.39
11-08-30 325.33 331.80 321.01 11,211,000 329.73 32.39
11-08-29 329.47 333.95 321.82 15,119,000 327.37 32.16
11-08-26 320.83 327.01 313.37 10,520,000 325.33 31.96
Date Open High Low Vol Cls adjCls
11-08-25 326.10 329.49 320.96 8,263,000 322.86 31.72
11-08-24 322.31 329.81 318.95 11,707,000 325.20 31.95
11-08-23 308.73 322.49 304.26 10,723,000 322.39 31.67
11-08-22 307.94 308.70 301.40 10,295,000 306.00 30.06
11-08-19 301.29 310.30 300.00 15,611,000 300.16 29.49
11-08-18 317.54 320.00 302.71 21,241,000 304.91 29.95
11-08-17 337.12 337.54 323.10 14,693,000 326.22 32.05
11-08-16 333.82 338.00 328.45 14,729,000 335.00 32.91
11-08-15 331.02 338.50 326.06 14,919,000 335.00 32.91
Date Open High Low Vol Cls adjCls
11-08-12 329.00 332.72 318.18 12,999,000 328.07 32.23
11-08-11 309.23 330.00 305.90 25,496,000 327.39 32.16
11-08-10 314.01 321.20 303.61 29,809,000 303.71 29.84
11-08-09 299.92 322.81 294.54 26,779,000 322.81 31.71
11-08-08 314.87 322.30 291.67 28,694,000 291.96 28.68
11-08-05 328.77 330.94 313.34 23,768,000 326.54 32.08
11-08-04 333.83 335.61 322.60 24,544,000 322.60 31.69
11-08-03 312.21 340.42 311.54 51,905,000 338.47 33.25
11-08-02 302.92 309.41 298.49 11,625,000 298.49 29.32
Date Open High Low Vol Cls adjCls
11-08-01 308.24 311.65 301.02 7,046,000 304.12 29.88
11-07-29 302.05 306.86 299.60 8,973,000 303.25 29.79
11-07-28 303.93 312.12 302.71 11,385,000 306.90 30.15
11-07-27 311.38 313.50 302.98 10,670,000 303.09 29.78
11-07-26 316.36 318.65 312.37 5,409,000 312.76 30.73
11-07-25 310.27 318.71 309.68 7,013,000 316.35 31.08
11-07-22 310.71 315.71 309.02 6,793,000 314.14 30.86
11-07-21 309.94 314.93 308.59 8,257,000 310.52 30.51
11-07-20 312.49 312.78 306.51 5,922,000 308.27 30.28
Date Open High Low Vol Cls adjCls
11-07-19 309.35 312.77 308.37 10,771,000 311.39 30.59
11-07-18 306.64 309.47 303.95 11,773,000 307.55 30.21
11-07-15 306.57 309.30 305.43 10,013,000 307.55 30.21
11-07-14 304.51 311.00 304.51 9,649,000 305.68 30.03
11-07-13 305.95 309.95 305.70 12,417,000 305.89 30.05
11-07-12 308.17 309.50 303.73 13,843,000 303.91 29.86
11-07-11 313.19 313.35 307.00 10,621,000 307.46 30.20
11-07-08 314.06 317.44 313.14 10,455,000 315.29 30.97
11-07-07 312.46 322.28 312.46 21,592,000 319.02 31.34
Date Open High Low Vol Cls adjCls
11-07-06 314.91 317.28 312.03 10,999,000 312.90 30.74
11-07-05 312.42 317.73 312.00 10,387,000 315.96 31.03
11-07-01 300.48 315.64 299.60 24,158,000 314.47 30.88
11-06-30 306.78 309.75 299.58 37,687,000 301.34 29.59
11-06-29 278.85 309.81 275.23 44,579,000 309.70 30.41
11-06-28 274.76 279.00 273.94 10,349,000 278.23 27.32
11-06-27 273.08 274.13 270.40 8,099,000 272.60 26.77
11-06-24 273.00 274.20 270.35 12,495,000 274.20 26.92
11-06-23 268.90 273.13 267.10 6,659,000 273.13 26.82
Date Open High Low Vol Cls adjCls
11-06-22 273.07 276.30 271.14 5,425,000 271.14 26.62
11-06-21 271.08 275.44 270.12 6,106,000 274.03 26.91
11-06-20 265.99 270.66 265.37 6,104,000 269.95 26.51
11-06-17 268.26 272.40 264.87 12,558,000 266.09 26.13
11-06-16 270.47 270.47 265.15 8,746,000 266.68 26.19
11-06-15 271.08 275.68 270.47 10,766,000 270.47 26.56
11-06-14 269.00 274.96 268.54 8,926,000 274.12 26.92
11-06-13 267.02 269.17 266.29 9,258,000 267.42 26.26
11-06-10 270.39 271.61 265.14 10,220,000 267.03 26.22
Date Open High Low Vol Cls adjCls
11-06-09 268.52 273.08 268.15 8,317,000 271.70 26.68
11-06-08 272.57 272.64 258.34 30,792,000 270.00 26.51
11-06-07 273.01 277.15 273.01 10,541,000 274.20 26.92
11-06-06 276.76 277.73 271.05 9,254,000 271.92 26.70
11-06-03 279.01 282.68 275.51 7,016,000 277.06 27.21
11-06-02 280.69 285.81 279.50 8,623,000 282.75 27.76
11-06-01 286.60 287.76 280.66 8,658,000 280.66 27.56
11-05-31 286.78 288.57 285.45 9,573,000 287.05 28.19
11-05-27 282.19 286.32 281.53 11,587,000 285.24 28.01
Date Open High Low Vol Cls adjCls
11-05-26 274.00 283.63 272.50 14,866,000 282.10 27.70
11-05-25 268.05 275.53 268.00 9,383,000 274.48 26.95
11-05-24 273.16 273.20 268.41 7,887,000 270.09 26.52
11-05-23 274.50 275.56 269.88 9,176,000 271.96 26.70
11-05-20 284.77 284.77 277.32 9,856,000 277.57 27.26
11-05-19 282.46 284.75 281.00 6,320,000 284.06 27.89
11-05-18 280.02 282.93 277.92 7,085,000 281.35 27.63
11-05-17 280.24 282.20 276.51 11,190,000 282.05 27.70
11-05-16 278.21 282.20 276.80 6,069,000 279.15 27.41
Date Open High Low Vol Cls adjCls
11-05-13 282.27 282.74 279.46 5,834,000 280.00 27.49
11-05-12 277.07 282.75 276.70 7,240,000 282.10 27.70
11-05-11 281.00 282.00 277.06 6,754,000 278.13 27.31
11-05-10 279.99 281.64 278.89 5,248,000 281.10 27.60
11-05-09 274.52 279.29 273.11 5,102,000 278.77 27.37
11-05-06 275.02 277.70 273.87 6,294,000 274.25 26.93
11-05-05 280.54 281.98 273.07 10,772,000 274.50 26.95
11-05-04 279.65 283.13 278.23 10,899,000 282.39 27.73
11-05-03 282.00 286.80 280.26 14,846,000 282.38 27.73
Date Open High Low Vol Cls adjCls
11-05-02 276.97 280.00 274.98 8,273,000 275.29 27.03
11-04-29 274.70 275.89 273.45 7,510,000 275.89 27.09
11-04-28 275.33 275.84 274.02 4,601,000 274.70 26.97
11-04-27 276.06 276.25 271.60 5,516,000 275.36 27.04
11-04-26 271.12 278.10 271.12 6,497,000 276.36 27.14
11-04-25 273.28 274.00 270.69 5,667,000 271.43 26.65
11-04-21 270.00 273.35 268.95 7,145,000 273.28 26.83
11-04-20 269.30 273.75 268.54 7,363,000 270.02 26.51
11-04-19 265.86 268.87 265.49 5,973,000 267.06 26.22
Date Open High Low Vol Cls adjCls
11-04-18 266.49 266.52 263.48 6,748,000 265.05 26.03
11-04-15 269.01 269.47 264.19 12,410,000 267.58 26.27
11-04-14 268.03 269.92 267.02 6,235,000 268.87 26.40
11-04-13 265.04 269.96 264.47 12,726,000 269.76 26.49
11-04-12 260.55 267.28 260.55 9,672,000 262.96 25.82
11-04-11 262.88 267.45 262.16 7,560,000 266.61 26.18
11-04-08 266.99 267.00 263.00 8,661,000 263.06 25.83
11-04-07 265.50 265.99 262.84 7,454,000 265.17 26.04
11-04-06 263.89 265.59 261.91 9,952,000 265.48 26.07
Date Open High Low Vol Cls adjCls
11-04-05 260.03 264.58 259.40 14,002,000 262.93 25.80
11-04-04 254.91 261.33 254.86 9,017,000 261.25 25.64
11-04-01 252.01 255.13 251.94 7,964,000 253.55 24.88
11-03-31 253.08 255.74 251.13 8,263,000 251.72 24.70
11-03-30 256.55 262.38 252.20 19,207,000 253.66 24.89
11-03-29 251.38 252.91 249.42 7,479,000 251.71 24.70
11-03-28 250.76 254.28 247.83 13,286,000 252.37 24.77
11-03-25 252.02 253.30 247.36 11,570,000 247.70 24.31
11-03-24 247.73 253.10 245.51 8,619,000 252.31 24.76
Date Open High Low Vol Cls adjCls
11-03-23 246.63 248.36 245.74 6,606,000 246.86 24.23
11-03-22 247.58 249.30 246.39 8,083,000 246.76 24.22
11-03-21 243.33 248.00 243.33 7,056,000 247.96 24.33
11-03-18 244.53 246.26 241.40 9,169,000 241.68 23.72
11-03-17 246.55 249.00 242.29 6,941,000 243.76 23.92
11-03-16 244.05 248.43 243.88 9,587,000 244.30 23.97
11-03-15 243.01 246.58 241.87 9,512,000 244.65 24.01
11-03-14 247.20 249.59 246.23 7,354,000 248.84 24.42
11-03-11 242.02 249.00 242.02 5,006,000 248.42 24.38
Date Open High Low Vol Cls adjCls
11-03-10 247.48 247.48 242.11 10,315,000 243.56 23.90
11-03-09 248.70 251.85 247.42 8,961,000 247.98 24.34
11-03-08 247.22 251.56 245.00 8,048,000 249.00 24.44
11-03-07 249.91 252.89 246.45 7,923,000 247.27 24.27
11-03-04 249.90 251.78 248.57 6,887,000 249.75 24.51
11-03-03 246.94 251.70 246.72 10,239,000 251.65 24.70
11-03-02 241.10 246.95 240.40 7,798,000 246.18 24.16
11-03-01 242.51 246.99 240.36 12,126,000 240.36 23.59
11-02-28 247.58 247.85 240.42 13,373,000 240.56 23.61
Date Open High Low Vol Cls adjCls
11-02-25 246.70 249.34 245.01 9,826,000 246.71 24.21
11-02-24 245.00 246.55 242.96 9,580,000 244.18 23.96
11-02-23 247.38 249.30 244.09 8,440,000 244.12 23.96
11-02-22 245.31 250.53 244.14 6,916,000 247.38 24.28
11-02-18 252.00 253.18 249.66 8,877,000 250.74 24.61
11-02-17 250.36 254.00 248.61 14,951,000 251.82 24.71
11-02-16 256.85 258.83 253.78 8,418,000 254.38 24.96
11-02-15 255.21 256.56 254.01 6,887,000 256.10 25.13
11-02-14 252.54 258.73 252.54 11,144,000 254.96 25.02
Date Open High Low Vol Cls adjCls
11-02-11 250.75 254.84 250.43 5,565,000 253.49 24.88
11-02-10 247.47 253.00 247.47 7,186,000 252.13 24.74
11-02-09 248.54 251.61 247.50 6,012,000 248.50 24.39
11-02-08 251.99 251.99 248.36 5,801,000 249.61 24.50
11-02-07 247.27 251.37 247.27 6,289,000 249.98 24.53
11-02-04 245.80 249.43 244.00 7,830,000 247.24 24.26
11-02-03 239.00 247.97 237.05 18,662,000 245.39 24.08
11-02-02 238.46 242.36 238.17 10,310,000 239.39 23.49
11-02-01 230.31 241.88 230.31 9,623,000 238.15 23.37
Date Open High Low Vol Cls adjCls
11-01-31 234.00 236.57 232.74 6,239,000 236.51 23.21
11-01-28 239.16 240.52 234.57 6,191,000 234.87 23.05
11-01-27 240.58 241.24 237.97 5,775,000 239.11 23.47
11-01-26 243.60 243.60 238.01 6,900,000 240.18 23.57
11-01-25 238.99 241.93 235.18 13,369,000 241.54 23.70
11-01-24 233.54 239.80 233.46 10,130,000 239.00 23.45
11-01-21 237.00 237.00 233.32 7,896,000 233.53 22.92
11-01-20 233.74 238.84 228.03 29,098,000 235.10 23.07
11-01-19 236.72 237.49 235.26 12,053,000 235.36 23.10
Date Open High Low Vol Cls adjCls
11-01-18 236.22 238.98 236.22 6,672,000 237.63 23.32
11-01-14 233.69 236.91 233.30 10,951,000 236.91 23.25
11-01-13 232.84 233.51 231.29 7,222,000 233.51 22.92
11-01-12 230.60 232.83 229.73 10,265,000 232.83 22.85
11-01-11 231.20 232.00 228.39 8,972,000 229.40 22.51
11-01-10 231.35 232.15 229.11 10,565,000 230.20 22.59
11-01-07 231.14 233.48 229.04 13,989,000 231.09 22.68
11-01-06 231.59 232.65 228.10 15,872,000 231.12 22.68
11-01-05 223.70 231.83 223.69 27,856,000 230.29 22.59
Date Open High Low Vol Cls adjCls
11-01-04 221.23 223.70 220.88 13,638,000 223.70 21.94
11-01-03 226.44 226.48 219.33 19,272,000 220.85 21.66
10-12-31 223.53 225.68 223.05 3,826,000 224.11 21.98
10-12-30 225.00 226.00 223.54 7,649,000 223.72 21.94
10-12-29 224.40 226.13 223.70 6,478,000 225.46 22.11
10-12-28 225.01 226.75 223.09 9,294,000 224.52 22.02
10-12-27 218.30 225.18 217.54 14,670,000 224.65 22.03
10-12-23 217.29 218.47 216.74 12,985,000 218.30 21.41
10-12-22 219.60 221.47 215.42 24,424,000 217.40 21.32
Date Open High Low Vol Cls adjCls
10-12-21 224.80 226.00 218.51 32,115,000 219.78 21.55
10-12-20 221.30 224.89 221.01 27,406,000 223.54 21.92
10-12-17 224.18 225.22 215.00 63,476,000 221.26 21.70
10-12-16 250.00 254.01 218.30 90,628,000 223.49 21.92
10-12-15 254.97 256.00 247.90 12,579,000 249.22 24.44
10-12-14 259.55 260.00 253.70 7,172,000 254.12 24.92
10-12-13 254.58 260.72 252.55 13,835,000 259.35 25.44
10-12-10 251.53 254.76 250.33 8,104,000 254.76 24.99
10-12-09 250.49 254.14 246.80 7,740,000 251.22 24.64
Date Open High Low Vol Cls adjCls
10-12-08 246.69 250.75 246.18 8,361,000 250.64 24.58
10-12-07 254.51 255.66 246.51 8,389,000 246.78 24.20
10-12-06 247.25 253.60 247.25 7,605,000 253.16 24.83
10-12-03 247.99 249.39 245.18 7,642,000 249.08 24.43
10-12-02 248.10 249.19 245.28 10,802,000 249.19 24.44
10-12-01 241.92 250.00 240.66 14,105,000 248.19 24.34
10-11-30 233.80 238.57 233.01 15,648,000 237.03 23.25
10-11-29 234.90 236.06 230.01 8,736,000 235.56 23.10
10-11-26 236.94 236.94 233.00 7,351,000 235.15 23.06
Date Open High Low Vol Cls adjCls
10-11-24 236.50 240.86 236.50 9,015,000 237.79 23.32
10-11-23 241.52 242.36 235.48 11,405,000 235.65 23.11
10-11-22 242.52 244.16 241.00 6,292,000 243.41 23.87
10-11-19 244.23 244.99 241.75 9,330,000 243.88 23.92
10-11-18 238.07 243.60 236.70 10,571,000 242.49 23.78
10-11-17 233.74 239.05 232.91 10,875,000 234.57 23.01
10-11-16 240.70 240.70 232.72 14,991,000 233.06 22.86
10-11-15 242.82 247.49 239.73 8,058,000 242.93 23.83
10-11-12 250.02 251.00 242.61 11,052,000 243.17 23.85
Date Open High Low Vol Cls adjCls
10-11-11 252.07 254.87 251.41 4,812,000 252.07 24.72
10-11-10 252.01 254.00 250.90 5,776,000 253.57 24.87
10-11-09 253.12 253.80 250.66 6,244,000 251.52 24.67
10-11-08 255.00 255.88 251.25 8,045,000 252.76 24.79
10-11-05 256.49 256.89 253.66 10,195,000 256.29 25.14
10-11-04 252.50 254.98 251.30 11,751,000 254.89 25.00
10-11-03 246.70 252.00 246.50 15,721,000 251.83 24.70
10-11-02 247.50 248.29 243.18 18,490,000 245.98 24.12
10-11-01 242.61 242.95 238.23 8,713,000 238.99 23.44
Date Open High Low Vol Cls adjCls
10-10-29 239.95 243.49 239.30 8,065,000 240.06 23.54
10-10-28 244.91 244.91 237.42 13,105,000 239.52 23.49
10-10-27 242.59 246.22 242.59 9,034,000 245.76 24.10
10-10-26 245.00 245.95 242.68 9,054,000 243.52 23.88
10-10-25 244.10 248.50 243.28 9,933,000 245.15 24.04
10-10-22 244.00 245.23 241.10 6,182,000 242.64 23.80
10-10-21 240.44 246.25 240.44 11,449,000 243.19 23.85
10-10-20 237.14 241.60 234.84 9,217,000 240.52 23.59
10-10-19 233.61 240.56 232.50 15,936,000 237.05 23.25
Date Open High Low Vol Cls adjCls
10-10-18 234.90 236.84 234.22 8,128,000 235.45 23.09
10-10-15 233.68 235.64 231.03 10,996,000 233.70 22.92
10-10-14 230.82 234.35 229.26 19,475,000 232.66 22.82
10-10-13 223.00 231.41 222.82 18,800,000 230.89 22.64
10-10-12 221.64 222.66 220.00 6,982,000 222.13 21.79
10-10-11 222.31 224.23 221.10 4,560,000 222.86 21.86
10-10-08 221.11 223.05 219.30 8,618,000 222.59 21.83
10-10-07 224.67 225.00 220.76 5,982,000 220.86 21.66
10-10-06 225.95 225.95 221.74 8,055,000 223.30 21.89
Date Open High Low Vol Cls adjCls
10-10-05 226.02 227.99 224.27 12,251,000 225.90 22.14
10-10-04 225.58 227.16 219.00 14,600,000 222.64 21.82
10-10-01 225.00 226.00 222.70 9,572,000 224.78 22.03
10-09-30 223.81 226.30 222.76 12,062,000 224.00 21.95
10-09-29 222.36 224.12 221.55 11,578,000 222.63 21.82
10-09-28 222.62 223.40 220.35 9,990,000 223.00 21.86
10-09-27 221.00 224.50 220.81 9,131,000 222.37 21.79
10-09-24 221.30 223.00 219.60 11,947,000 221.57 21.72
10-09-23 217.12 223.18 217.12 18,314,000 219.43 21.51
Date Open High Low Vol Cls adjCls
10-09-22 216.25 219.89 214.12 13,085,000 219.03 21.47
10-09-21 218.37 219.44 214.69 17,864,000 216.99 21.27
10-09-20 214.00 218.71 211.52 17,232,000 218.71 21.44
10-09-17 211.50 214.35 209.96 18,033,000 213.67 20.94
10-09-16 210.70 213.38 208.25 21,782,000 210.29 20.61
10-09-15 204.16 213.03 204.14 45,712,000 210.18 20.60
10-09-14 193.36 201.25 193.24 22,223,000 199.75 19.58
10-09-13 196.67 196.70 191.00 39,157,000 193.03 18.92
10-09-10 192.73 198.28 192.46 14,930,000 198.14 19.42
Date Open High Low Vol Cls adjCls
10-09-09 197.01 197.08 191.20 21,207,000 191.98 18.82
10-09-08 199.52 201.70 194.32 21,383,000 194.40 19.05
10-09-07 204.65 205.93 200.01 10,815,000 200.52 19.65
10-09-03 206.50 207.49 205.47 6,988,000 206.98 20.29
10-09-02 202.64 204.73 201.12 8,231,000 204.73 20.07
10-09-01 200.99 202.96 199.50 13,209,000 201.08 19.71
10-08-31 202.00 202.42 197.06 18,184,000 198.36 19.44
10-08-30 207.65 207.65 202.32 4,973,000 202.70 19.87
10-08-27 204.21 206.62 201.50 5,447,000 206.62 20.25
Date Open High Low Vol Cls adjCls
10-08-26 207.00 208.18 202.87 6,801,000 203.17 19.91
10-08-25 201.42 207.66 201.06 8,058,000 206.11 20.20
10-08-24 203.66 205.27 202.19 15,151,000 202.51 19.85
10-08-23 208.33 208.54 204.68 6,293,000 205.19 20.11
10-08-20 208.27 210.39 204.81 7,899,000 206.37 20.23
10-08-19 212.74 213.96 208.60 8,567,000 208.89 20.47
10-08-18 215.00 215.14 212.19 5,574,000 212.86 20.86
10-08-17 211.25 214.99 210.62 7,613,000 214.03 20.98
10-08-16 209.19 212.34 208.02 6,006,000 210.44 20.62
Date Open High Low Vol Cls adjCls
10-08-13 212.84 213.00 210.39 8,246,000 210.64 20.64
10-08-12 208.20 213.33 207.00 11,462,000 211.83 20.76
10-08-11 212.52 214.66 209.66 16,610,000 209.66 20.55
10-08-10 213.75 217.41 211.70 16,622,000 216.35 21.20
10-08-09 209.60 215.07 208.16 19,632,000 214.89 21.06
10-08-06 200.00 208.00 200.00 18,455,000 207.42 20.33
10-08-05 203.94 205.39 201.07 18,692,000 201.63 19.76
10-08-04 202.59 205.39 200.01 17,868,000 205.30 20.12
10-08-03 198.57 204.60 198.00 31,650,000 200.91 19.69
Date Open High Low Vol Cls adjCls
10-08-02 207.48 208.12 201.18 29,181,000 202.52 19.85
10-07-30 205.51 210.41 205.51 7,863,000 210.04 20.59
10-07-29 210.12 211.74 204.50 14,649,000 208.37 20.42
10-07-28 212.73 214.90 210.09 8,818,000 210.09 20.59
10-07-27 214.55 215.56 212.39 7,514,000 214.23 21.00
10-07-26 213.65 217.05 211.40 9,821,000 212.83 20.86
10-07-23 208.20 213.27 207.69 9,821,000 212.94 20.87
10-07-22 204.94 209.30 203.50 9,643,000 208.40 20.42
10-07-21 206.98 207.87 201.29 11,656,000 201.50 19.75
Date Open High Low Vol Cls adjCls
10-07-20 193.00 205.38 193.00 17,403,000 205.30 20.12
10-07-19 197.66 199.48 194.07 23,196,000 195.83 19.19
10-07-16 206.44 206.82 197.22 28,878,000 197.22 19.33
10-07-15 214.06 214.06 208.63 8,167,000 211.81 20.76
10-07-14 215.00 215.99 212.14 8,180,000 213.17 20.89
10-07-13 216.40 216.88 210.80 16,830,000 214.63 21.04
10-07-12 213.03 215.85 211.30 7,162,000 213.67 20.94
10-07-09 210.78 215.52 208.55 11,867,000 215.52 21.12
10-07-08 208.18 210.00 206.67 9,491,000 209.67 20.55
Date Open High Low Vol Cls adjCls
10-07-07 200.57 207.57 200.57 12,675,000 207.57 20.34
10-07-06 203.99 206.00 198.06 16,346,000 200.03 19.60
10-07-02 204.86 204.89 200.70 8,444,000 202.77 19.87
10-07-01 199.55 204.47 194.71 17,029,000 202.70 19.87
10-06-30 203.32 205.66 199.43 27,037,000 199.53 19.54
10-06-29 210.00 210.00 201.15 17,984,000 202.99 19.88
10-06-28 218.00 219.08 211.13 12,425,000 211.52 20.71
10-06-25 214.67 218.39 211.18 18,498,000 218.39 21.39
10-06-24 217.75 221.00 213.36 12,283,000 214.89 21.05
Date Open High Low Vol Cls adjCls
10-06-23 221.76 222.26 215.46 13,795,000 219.85 21.53
10-06-22 223.34 226.98 220.58 22,197,000 220.94 21.64
10-06-21 215.73 230.48 212.72 53,737,000 223.34 21.87
10-06-18 215.48 216.44 212.39 13,863,000 214.26 20.98
10-06-17 212.15 217.17 211.11 22,337,000 214.00 20.96
10-06-16 207.15 211.47 206.27 15,745,000 210.62 20.63
10-06-15 205.45 209.74 202.88 18,280,000 209.57 20.52
10-06-14 206.84 207.31 203.11 12,166,000 204.17 20.00
10-06-11 204.00 205.44 201.56 19,569,000 204.88 20.06
Date Open High Low Vol Cls adjCls
10-06-10 198.24 206.30 198.00 45,764,000 205.12 20.09
10-06-09 198.00 200.62 193.76 26,857,000 195.46 19.14
10-06-08 201.12 202.33 195.35 33,612,000 197.54 19.35
10-06-07 197.29 205.50 197.27 26,819,000 200.07 19.59
10-06-04 199.50 200.87 196.50 33,167,000 196.67 19.26
10-06-03 201.31 203.63 201.25 19,643,000 202.00 19.78
10-06-02 201.33 201.89 199.62 20,431,000 201.02 19.69
10-06-01 201.00 203.70 199.75 22,633,000 200.39 19.62
10-05-28 207.37 208.24 201.15 25,471,000 201.77 19.76
Date Open High Low Vol Cls adjCls
10-05-27 210.25 211.28 205.80 19,644,000 207.80 20.35
10-05-26 210.31 212.95 205.00 21,772,000 205.00 20.08
10-05-25 204.07 208.66 203.81 22,472,000 206.87 20.26
10-05-24 215.39 216.49 209.84 17,858,000 209.84 20.55
10-05-21 202.39 217.34 202.18 43,426,000 213.85 20.94
10-05-20 196.66 209.99 196.66 51,156,000 205.50 20.13
10-05-19 203.05 213.25 196.05 91,584,000 202.45 19.83
10-05-18 212.94 214.62 195.58 70,828,000 202.81 19.86
10-05-17 215.24 216.67 208.19 34,138,000 210.81 20.65
Date Open High Low Vol Cls adjCls
10-05-14 215.30 220.02 209.07 101,983,000 212.45 20.81
10-05-13 232.70 239.92 230.56 22,049,000 232.31 22.75
10-05-12 225.00 236.22 224.59 29,123,000 232.62 22.78
10-05-11 227.41 227.49 221.24 29,271,000 223.24 21.86
10-05-10 233.99 236.12 228.33 29,826,000 230.31 22.56
10-05-07 228.35 233.98 222.04 29,304,000 223.09 21.85
10-05-06 235.41 237.99 211.00 34,273,000 230.30 22.55
10-05-05 248.00 248.99 236.01 25,627,000 237.94 23.30
10-05-04 253.37 257.44 248.31 29,370,000 251.25 24.61
Date Open High Low Vol Cls adjCls
10-05-03 251.19 251.39 244.54 16,928,000 250.74 24.56
10-04-30 257.21 257.40 245.99 16,675,000 248.04 24.29
10-04-29 253.72 258.44 251.79 14,089,000 255.38 25.01
10-04-28 256.54 257.30 250.58 17,995,000 253.00 24.78
10-04-27 265.79 265.79 254.84 10,947,000 254.85 24.96
10-04-26 268.16 269.22 265.68 7,095,000 265.78 26.03
10-04-23 263.61 267.58 262.00 10,379,000 267.22 26.17
10-04-22 258.80 262.52 252.01 8,638,000 261.60 25.62
10-04-21 263.35 263.35 258.78 5,035,000 260.59 25.52
Date Open High Low Vol Cls adjCls
10-04-20 258.95 262.88 257.17 7,375,000 261.39 25.60
10-04-19 258.83 261.53 254.72 9,559,000 257.30 25.20
10-04-16 261.03 263.72 258.26 11,495,000 259.50 25.41
10-04-15 264.60 264.66 262.25 6,282,000 262.63 25.72
10-04-14 259.07 264.23 258.01 11,661,000 263.13 25.77
10-04-13 258.70 260.54 257.21 7,131,000 258.50 25.32
10-04-12 258.31 261.00 258.28 6,537,000 259.57 25.42
10-04-09 258.75 259.99 256.82 4,966,000 258.88 25.35
10-04-08 254.06 257.30 254.06 6,402,000 256.88 25.16
Date Open High Low Vol Cls adjCls
10-04-07 258.90 259.55 254.91 7,831,000 255.66 25.04
10-04-06 254.85 261.00 254.80 13,992,000 258.75 25.33
10-04-05 254.53 256.27 252.87 7,457,000 255.58 25.02
10-04-01 255.55 255.89 252.06 11,188,000 253.94 24.85
10-03-31 252.20 254.28 251.42 9,333,000 254.00 24.86
10-03-30 249.23 253.83 249.20 12,046,000 252.41 24.71
10-03-29 246.93 249.24 246.61 7,287,000 248.01 24.27
10-03-26 247.25 248.75 245.07 10,836,000 246.24 24.10
10-03-25 246.44 250.29 246.09 13,145,000 246.09 24.09
Date Open High Low Vol Cls adjCls
10-03-24 245.20 246.88 243.95 7,700,000 244.68 23.95
10-03-23 247.07 250.65 244.38 11,016,000 245.59 24.04
10-03-22 242.79 248.24 242.25 8,089,000 247.08 24.18
10-03-19 244.36 248.08 242.55 9,801,000 244.36 23.92
10-03-18 248.83 248.83 244.62 7,593,000 246.30 24.11
10-03-17 249.68 251.00 246.80 11,144,000 248.65 24.34
10-03-16 250.25 251.30 246.92 9,672,000 249.34 24.40
10-03-15 250.98 250.98 245.95 11,262,000 250.08 24.48
10-03-12 251.06 251.77 248.53 8,736,000 249.97 24.47
Date Open High Low Vol Cls adjCls
10-03-11 248.05 250.50 246.14 11,508,000 250.19 24.49
10-03-10 247.10 250.50 246.08 19,561,000 249.60 24.43
10-03-09 245.05 251.89 244.66 21,849,000 246.48 24.12
10-03-08 239.09 247.08 238.39 29,561,000 245.61 24.04
10-03-05 233.66 239.80 232.71 32,910,000 239.54 23.45
10-03-04 231.73 233.46 229.82 10,161,000 233.00 22.81
10-03-03 231.83 234.49 231.00 13,620,000 232.15 22.72
10-03-02 232.29 233.53 229.07 13,247,000 231.81 22.69
10-03-01 225.94 232.86 225.38 24,265,000 232.74 22.78
Date Open High Low Vol Cls adjCls
10-02-26 222.98 225.14 221.06 10,947,000 224.37 21.96
10-02-25 219.55 223.15 216.43 19,896,000 221.49 21.68
10-02-24 222.02 223.11 219.00 15,190,000 221.75 21.70
10-02-23 223.22 223.69 219.37 16,517,000 222.02 21.73
10-02-22 222.84 226.95 222.84 10,856,000 224.24 21.95
10-02-19 221.92 223.89 219.60 17,620,000 222.63 21.79
10-02-18 224.30 224.30 221.61 17,281,000 222.00 21.73
10-02-17 225.60 226.05 223.43 12,500,000 224.83 22.01
10-02-16 226.60 228.17 224.50 17,568,000 225.30 22.05
Date Open High Low Vol Cls adjCls
10-02-12 227.75 227.75 224.65 14,838,000 225.48 22.07
10-02-11 226.90 229.29 224.82 12,221,000 229.00 22.41
10-02-10 221.70 227.86 221.70 18,326,000 226.90 22.21
10-02-09 228.60 228.65 223.00 16,486,000 223.45 21.87
10-02-08 221.00 228.46 220.17 28,165,000 226.40 22.16
10-02-05 225.40 225.40 217.15 58,136,000 220.74 21.61
10-02-04 234.34 235.53 220.89 108,380,000 222.11 21.74
10-02-03 252.45 254.00 247.06 17,961,000 247.58 24.23
10-02-02 256.20 256.30 251.81 13,404,000 252.56 24.72
Date Open High Low Vol Cls adjCls
10-02-01 251.13 256.51 251.09 9,329,000 253.42 24.80
10-01-29 251.16 255.14 249.09 15,042,000 249.90 24.46
10-01-28 256.30 257.95 245.83 16,120,000 249.45 24.42
10-01-27 249.68 256.43 248.35 10,066,000 256.33 25.09
10-01-26 252.02 253.13 248.05 11,194,000 248.61 24.33
10-01-25 253.40 254.23 248.49 10,811,000 252.45 24.71
10-01-22 257.39 260.99 251.08 13,251,000 251.81 24.65
10-01-21 263.55 267.00 256.11 14,131,000 258.51 25.30
10-01-20 263.01 266.15 262.20 10,211,000 263.39 25.78
Date Open High Low Vol Cls adjCls
10-01-19 262.50 269.88 261.70 14,633,000 264.75 25.91
10-01-15 261.81 265.88 260.55 19,419,000 262.65 25.71
10-01-14 256.25 261.84 254.50 12,433,000 260.48 25.50
10-01-13 251.81 256.24 249.66 8,585,000 256.15 25.07
10-01-12 249.59 252.94 248.56 8,595,000 249.66 24.44
10-01-11 254.57 255.36 247.88 11,171,000 249.80 24.45
10-01-08 252.33 254.92 251.70 8,635,000 253.98 24.86
10-01-07 253.40 254.06 250.98 11,273,000 253.89 24.85
10-01-06 256.24 256.24 252.50 10,785,000 255.56 25.01
Date Open High Low Vol Cls adjCls
10-01-05 257.84 257.96 253.05 12,906,000 256.08 25.05
10-01-04 257.99 258.20 256.07 9,321,000 256.84 25.12
09-12-31 258.63 258.63 254.80 9,898,000 255.98 25.04
09-12-30 258.39 258.71 256.80 4,156,000 257.98 25.24
09-12-29 257.70 259.00 257.06 6,106,000 258.36 25.27
09-12-28 255.90 257.45 253.00 7,095,000 256.98 25.14
09-12-24 254.58 256.90 254.50 2,752,000 255.42 24.99
09-12-23 256.00 257.60 253.83 8,198,000 255.32 24.98
09-12-22 255.83 258.15 254.99 8,462,000 255.62 25.00
Date Open High Low Vol Cls adjCls
09-12-21 256.00 256.50 253.71 9,225,000 255.36 24.98
09-12-18 249.25 255.72 248.86 25,076,000 254.84 24.93
09-12-17 245.45 248.90 245.00 12,834,000 247.75 24.23
09-12-16 245.41 247.68 245.01 13,842,000 246.40 24.10
09-12-15 246.79 249.64 244.72 15,150,000 245.55 24.02
09-12-14 247.00 247.76 242.39 12,555,000 247.48 24.21
09-12-11 245.83 246.00 243.60 8,449,000 243.94 23.86
09-12-10 244.69 245.47 241.97 9,749,000 244.12 23.88
09-12-09 237.85 243.26 237.45 9,223,000 242.94 23.76
Date Open High Low Vol Cls adjCls
09-12-08 238.00 239.72 236.69 6,940,000 238.61 23.34
09-12-07 239.50 242.49 237.55 7,632,000 238.94 23.37
09-12-04 240.00 243.16 235.51 14,319,000 241.33 23.61
09-12-03 243.83 244.76 235.41 12,077,000 236.16 23.10
09-12-02 242.23 246.89 241.91 13,979,000 242.42 23.71
09-12-01 241.95 243.97 240.86 13,805,000 242.99 23.77
09-11-30 236.95 240.86 236.08 13,921,000 240.86 23.56
09-11-27 234.52 238.40 234.50 6,481,000 235.59 23.05
09-11-25 238.46 240.58 237.62 11,677,000 239.84 23.46
Date Open High Low Vol Cls adjCls
09-11-24 236.85 238.13 234.02 10,483,000 237.65 23.25
09-11-23 233.49 236.29 232.79 13,152,000 236.19 23.10
09-11-20 229.74 231.74 228.44 18,119,000 231.16 22.61
09-11-19 225.77 235.96 222.87 43,957,000 230.09 22.51
09-11-18 230.05 231.93 225.91 20,717,000 227.28 22.23
09-11-17 229.75 231.45 229.14 18,894,000 231.00 22.60
09-11-16 236.43 236.75 228.92 26,591,000 230.80 22.58
09-11-13 237.60 238.50 232.64 14,936,000 234.72 22.96
09-11-12 237.49 241.65 235.62 13,814,000 236.89 23.17
Date Open High Low Vol Cls adjCls
09-11-11 239.03 242.83 236.41 17,284,000 237.90 23.27
09-11-10 241.38 241.50 237.46 19,921,000 238.67 23.35
09-11-09 238.50 242.93 235.00 27,818,000 242.19 23.69
09-11-06 227.76 237.18 227.28 24,834,000 236.90 23.17
09-11-05 228.00 230.26 224.54 18,812,000 230.25 22.52
09-11-04 220.11 228.79 220.11 34,795,000 224.98 22.01
09-11-03 224.98 226.15 209.57 57,844,000 219.20 21.44
09-11-02 221.00 225.56 218.51 22,586,000 222.65 21.78
09-10-30 225.68 226.40 218.00 25,534,000 219.02 21.42
Date Open High Low Vol Cls adjCls
09-10-29 223.48 228.80 222.67 17,535,000 227.92 22.30
09-10-28 221.90 228.90 219.53 30,073,000 220.50 21.57
09-10-27 221.06 223.19 219.18 19,653,000 220.55 21.57
09-10-26 230.65 231.39 220.75 18,327,000 220.75 21.59
09-10-23 231.29 232.25 227.37 15,651,000 229.96 22.49
09-10-22 226.50 229.48 223.51 11,034,000 229.28 22.43
09-10-21 223.34 232.16 223.34 14,613,000 225.67 22.08
09-10-20 227.17 227.17 223.07 8,454,000 225.00 22.01
09-10-19 224.00 226.10 221.87 9,325,000 225.60 22.07
Date Open High Low Vol Cls adjCls
09-10-16 223.80 225.91 221.80 13,005,000 223.87 21.90
09-10-15 217.50 227.23 216.92 24,368,000 225.36 22.04
09-10-14 220.99 221.95 216.53 18,604,000 219.48 21.47
09-10-13 215.82 218.27 214.14 11,629,000 217.36 21.26
09-10-12 218.56 220.00 214.29 13,797,000 216.00 21.13
09-10-09 211.00 214.83 210.24 13,852,000 214.42 20.97
09-10-08 210.89 215.45 210.00 23,425,000 210.96 20.64
09-10-07 201.12 211.50 200.82 32,571,000 210.90 20.63
09-10-06 202.94 203.85 199.91 18,787,000 200.75 19.62
Date Open High Low Vol Cls adjCls
09-10-05 200.51 201.70 197.85 20,026,000 200.53 19.60
09-10-02 197.16 200.00 196.95 18,824,000 199.69 19.52
09-10-01 202.07 203.93 199.16 18,071,000 199.41 19.49
09-09-30 208.58 208.59 201.10 24,555,000 202.15 19.76
09-09-29 209.45 212.87 205.85 22,336,000 206.74 20.21
09-09-28 205.37 209.58 204.23 19,454,000 208.14 20.35
09-09-25 214.35 214.35 204.06 41,696,000 204.70 20.01
09-09-24 219.60 219.74 214.18 15,567,000 214.94 21.01
09-09-23 225.82 225.82 219.15 14,097,000 219.39 21.44
Date Open High Low Vol Cls adjCls
09-09-22 224.78 225.00 221.89 11,804,000 224.58 21.95
09-09-21 222.91 225.83 221.72 13,176,000 222.62 21.76
09-09-18 221.80 223.57 217.55 53,832,000 223.57 21.85
09-09-17 219.84 221.52 218.30 13,215,000 220.20 21.52
09-09-16 214.96 221.36 214.10 19,989,000 219.76 21.48
09-09-15 208.96 215.64 208.38 22,633,000 214.03 20.92
09-09-14 207.45 208.48 206.32 13,928,000 207.99 20.33
09-09-11 212.88 212.88 208.41 11,868,000 208.81 20.41
09-09-10 209.99 212.11 209.26 9,053,000 211.60 20.68
Date Open High Low Vol Cls adjCls
09-09-09 209.37 211.69 207.25 18,796,000 210.31 20.56
09-09-08 208.10 209.31 206.00 9,941,000 207.45 20.28
09-09-04 203.45 206.90 203.05 8,491,000 206.05 20.14
09-09-03 202.45 204.81 201.14 15,115,000 203.40 19.88
09-09-02 200.00 202.53 199.05 8,922,000 200.45 19.59
09-09-01 201.69 207.18 200.67 16,628,000 200.67 19.61
09-08-31 202.08 203.22 199.60 14,093,000 202.63 19.81
09-08-28 207.80 208.15 203.31 10,355,000 203.57 19.90
09-08-27 206.50 206.89 203.00 8,973,000 206.60 20.19
Date Open High Low Vol Cls adjCls
09-08-26 208.15 208.15 204.20 12,916,000 206.69 20.20
09-08-25 206.89 211.10 206.28 14,856,000 208.93 20.42
09-08-24 208.05 209.78 203.16 11,758,000 204.23 19.96
09-08-21 205.03 208.07 202.24 15,445,000 207.25 20.26
09-08-20 196.41 203.19 196.27 10,720,000 203.02 19.84
09-08-19 196.93 198.22 195.35 9,424,000 197.30 19.29
09-08-18 196.85 199.17 196.85 6,730,000 198.17 19.37
09-08-17 196.00 199.91 195.94 12,904,000 195.94 19.15
09-08-14 203.88 206.23 201.56 11,572,000 202.61 19.80
Date Open High Low Vol Cls adjCls
09-08-13 204.57 206.94 203.48 14,863,000 203.97 19.94
09-08-12 201.20 205.48 200.30 11,993,000 204.32 19.97
09-08-11 201.99 204.45 201.45 13,147,000 202.69 19.81
09-08-10 204.79 204.90 201.01 7,848,000 202.34 19.78
09-08-07 203.83 206.00 203.07 11,739,000 204.34 19.97
09-08-06 202.75 204.41 200.60 16,211,000 201.48 19.69
09-08-05 203.10 204.00 200.00 12,489,000 202.98 19.84
09-08-04 198.52 203.11 197.51 15,904,000 203.10 19.85
09-08-03 196.21 200.86 195.51 17,599,000 200.66 19.61
Date Open High Low Vol Cls adjCls
09-07-31 194.31 197.88 192.46 30,839,000 194.03 18.97
09-07-30 205.98 209.27 193.88 68,013,000 194.11 18.97
09-07-29 185.53 188.67 184.38 18,070,000 188.55 18.43
09-07-28 188.94 188.94 185.57 15,162,000 186.94 18.27
09-07-27 187.94 193.00 187.35 25,343,000 189.13 18.49
09-07-24 184.13 189.10 183.87 20,194,000 185.47 18.13
09-07-23 182.59 186.57 180.86 15,084,000 185.87 18.17
09-07-22 179.01 182.55 178.00 12,907,000 181.48 17.74
09-07-21 182.06 183.00 179.42 14,494,000 180.94 17.69
Date Open High Low Vol Cls adjCls
09-07-20 180.52 185.42 180.10 30,597,000 181.42 17.73
09-07-17 179.04 181.25 178.29 17,015,000 179.84 17.58
09-07-16 171.49 180.76 171.48 28,441,000 178.27 17.43
09-07-15 167.28 172.69 166.70 21,320,000 172.37 16.85
09-07-14 165.31 166.22 163.48 7,923,000 165.93 16.22
09-07-13 160.56 165.52 160.49 15,275,000 165.52 16.18
09-07-10 160.59 162.40 158.57 13,306,000 160.56 15.69
09-07-09 161.83 162.94 159.38 14,411,000 162.80 15.91
09-07-08 160.91 164.38 159.94 24,466,000 160.70 15.71
Date Open High Low Vol Cls adjCls
09-07-07 166.90 167.20 160.80 23,854,000 161.00 15.72
09-07-06 165.00 167.37 164.97 14,977,000 166.81 16.29
09-07-02 162.53 168.14 162.53 18,844,000 166.28 16.24
09-07-01 167.48 169.25 165.40 14,436,000 165.84 16.20
09-06-30 169.00 169.00 165.52 11,261,000 167.31 16.34
09-06-29 169.49 169.49 165.51 14,673,000 168.15 16.42
09-06-26 164.04 168.91 163.32 20,758,000 168.91 16.50
09-06-25 161.49 166.23 159.18 36,044,000 164.28 16.04
09-06-24 161.30 162.59 159.75 17,093,000 161.06 15.73
Date Open High Low Vol Cls adjCls
09-06-23 157.00 160.85 155.51 21,099,000 160.13 15.64
09-06-22 161.15 163.21 156.78 20,448,000 156.78 15.31
09-06-19 163.67 163.67 160.17 32,146,000 161.35 15.76
09-06-18 163.21 165.16 162.11 15,875,000 163.39 15.96
09-06-17 162.87 166.88 162.86 25,635,000 164.26 16.04
09-06-16 167.73 168.23 162.64 26,840,000 163.56 15.97
09-06-15 165.25 168.39 164.06 17,311,000 166.47 16.26
09-06-12 169.01 169.95 165.80 25,408,000 167.06 16.31
09-06-11 174.92 175.35 169.13 48,560,000 169.95 16.60
Date Open High Low Vol Cls adjCls
09-06-10 169.93 175.88 169.28 58,821,000 173.60 16.95
09-06-09 166.03 169.83 164.40 27,552,000 168.18 16.42
09-06-08 166.31 168.27 164.55 15,603,000 165.97 16.21
09-06-05 170.72 171.29 166.13 29,600,000 167.68 16.37
09-06-04 167.75 171.86 165.26 46,802,000 168.40 16.45
09-06-03 167.83 168.64 162.25 24,355,000 167.51 16.36
09-06-02 173.12 174.10 168.20 23,958,000 168.39 16.44
09-06-01 177.50 179.00 171.71 23,514,000 173.73 16.97
09-05-29 171.70 176.33 170.11 15,013,000 176.33 17.22
Date Open High Low Vol Cls adjCls
09-05-28 168.75 172.53 168.01 16,548,000 172.11 16.81
09-05-27 169.00 172.12 166.66 19,871,000 167.38 16.35
09-05-26 167.00 170.07 165.27 22,916,000 168.61 16.47
09-05-22 168.35 171.69 167.39 22,554,000 168.36 16.44
09-05-21 168.77 172.82 168.00 20,220,000 171.69 16.77
09-05-20 168.94 176.49 168.16 58,524,000 169.63 16.57
09-05-19 172.34 172.34 166.45 32,262,000 166.73 16.28
09-05-18 174.66 175.00 171.26 26,282,000 173.40 16.93
09-05-15 172.76 173.92 170.05 19,498,000 173.13 16.91
Date Open High Low Vol Cls adjCls
09-05-14 170.00 173.83 169.22 26,907,000 173.35 16.93
09-05-13 174.00 176.26 170.50 37,406,000 170.76 16.68
09-05-12 182.49 182.95 177.16 20,480,000 178.20 17.40
09-05-11 181.60 184.69 179.25 20,229,000 180.98 17.67
09-05-08 182.80 185.08 181.34 21,538,000 185.08 18.07
09-05-07 184.99 186.75 180.25 28,138,000 180.78 17.65
09-05-06 184.52 185.36 179.87 32,739,000 183.43 17.91
09-05-05 176.07 183.41 175.46 43,759,000 183.41 17.91
09-05-04 176.75 179.22 171.67 43,896,000 178.99 17.48
Date Open High Low Vol Cls adjCls
09-05-01 175.51 176.00 163.64 109,205,000 172.90 16.88
09-04-30 180.89 188.77 180.35 69,872,000 183.45 17.91
09-04-29 170.38 178.21 168.17 45,922,000 178.21 17.40
09-04-28 164.37 170.76 162.70 25,515,000 167.54 16.36
09-04-27 168.16 172.00 165.36 32,183,000 165.55 16.17
09-04-24 168.49 173.10 164.62 39,012,000 173.09 16.90
09-04-23 162.20 165.37 158.80 32,295,000 165.25 16.14
09-04-22 161.13 165.00 159.56 31,615,000 160.77 15.70
09-04-21 150.48 164.37 149.34 45,720,000 164.37 16.05
Date Open High Low Vol Cls adjCls
09-04-20 159.76 161.67 151.85 36,136,000 151.85 14.83
09-04-17 162.20 164.98 157.66 40,526,000 163.06 15.92
09-04-16 161.00 163.37 157.90 39,334,000 161.70 15.79
09-04-15 167.19 167.20 160.98 34,967,000 165.46 16.16
09-04-14 175.00 175.00 166.00 33,818,000 166.10 16.22
09-04-13 170.10 176.62 168.96 26,997,000 176.06 17.19
09-04-09 170.88 172.61 167.79 27,688,000 172.46 16.84
09-04-08 167.95 167.95 163.80 17,512,000 167.33 16.34
09-04-07 169.58 170.98 165.76 26,152,000 165.76 16.17
Date Open High Low Vol Cls adjCls
09-04-06 171.60 177.45 168.27 43,605,000 171.53 16.74
09-04-03 165.00 174.05 164.00 36,303,000 174.05 16.98
09-04-02 163.00 167.56 162.11 39,610,000 165.66 16.16
09-04-01 163.39 163.75 157.15 50,889,000 160.08 15.62
09-03-31 164.00 168.36 163.05 31,897,000 167.48 16.34
09-03-30 164.34 167.19 162.07 22,330,000 163.05 15.91
09-03-27 165.39 169.88 164.57 18,360,000 167.47 16.34
09-03-26 166.95 171.41 164.93 36,507,000 169.88 16.57
09-03-25 161.83 165.00 159.81 31,788,000 164.53 16.05
Date Open High Low Vol Cls adjCls
09-03-24 160.14 167.59 159.11 31,564,000 162.88 15.89
09-03-23 158.50 162.94 155.71 23,535,000 162.89 15.89
09-03-20 155.31 156.99 152.84 24,708,000 155.53 15.17
09-03-19 163.47 165.28 153.29 33,658,000 154.10 15.04
09-03-18 159.98 161.17 157.59 28,081,000 159.75 15.59
09-03-17 153.39 162.47 152.51 29,737,000 162.38 15.84
09-03-16 160.00 161.82 153.32 22,055,000 153.69 15.00
09-03-13 158.00 160.23 154.50 29,335,000 158.31 15.45
09-03-12 147.91 157.96 145.43 33,673,000 157.07 15.32
Date Open High Low Vol Cls adjCls
09-03-11 150.23 150.23 142.82 24,505,000 147.84 14.42
09-03-10 144.10 149.04 143.51 39,087,000 148.48 14.49
09-03-09 140.25 146.00 139.56 22,719,000 142.44 13.90
09-03-06 148.00 148.29 139.16 37,595,000 142.44 13.90
09-03-05 147.77 154.14 145.18 38,804,000 146.92 14.33
09-03-04 154.10 155.80 146.40 39,553,000 150.48 14.68
09-03-03 152.80 154.97 147.79 37,274,000 151.01 14.73
09-03-02 154.77 158.70 149.10 41,411,000 150.63 14.70
09-02-27 152.38 162.53 151.76 45,445,000 158.03 15.42
Date Open High Low Vol Cls adjCls
09-02-26 164.50 164.50 155.00 46,944,000 155.70 15.19
09-02-25 159.75 165.96 157.43 52,819,000 162.57 15.86
09-02-24 153.00 161.75 151.43 45,905,000 161.27 15.73
09-02-23 160.50 162.41 151.22 29,356,000 152.58 14.89
09-02-20 151.36 159.38 150.43 33,074,000 158.01 15.42
09-02-19 160.75 162.00 154.23 29,852,000 154.55 15.08
09-02-18 157.04 160.50 153.70 31,373,000 159.04 15.52
09-02-17 158.00 159.46 152.66 46,498,000 155.09 15.13
09-02-13 163.49 168.88 161.86 44,516,000 161.90 15.80
Date Open High Low Vol Cls adjCls
09-02-12 161.22 162.15 155.15 39,540,000 161.80 15.79
09-02-11 159.99 164.00 156.73 27,056,000 163.98 16.00
09-02-10 161.50 165.77 157.15 27,107,000 157.97 15.41
09-02-09 162.24 163.26 157.50 33,238,000 162.02 15.81
09-02-06 160.56 164.63 156.57 64,285,000 162.50 15.85
09-02-05 147.19 160.39 145.73 94,885,000 159.84 15.60
09-02-04 141.49 143.48 139.00 29,432,000 140.15 13.67
09-02-03 138.01 141.66 136.60 28,901,000 139.70 13.63
09-02-02 133.61 138.57 130.27 19,962,000 136.98 13.36
Date Open High Low Vol Cls adjCls
09-01-30 132.36 139.55 132.13 37,337,000 135.78 13.25
09-01-29 130.78 132.13 128.50 17,777,000 129.09 12.59
09-01-28 132.56 135.05 131.33 27,342,000 133.66 13.04
09-01-27 126.01 129.49 125.46 21,768,000 126.76 12.37
09-01-26 124.44 128.67 121.56 23,856,000 123.12 12.01
09-01-23 121.89 127.55 120.14 34,383,000 125.45 12.24
09-01-22 128.04 131.50 125.43 22,486,000 128.85 12.57
09-01-21 121.00 132.38 121.00 53,002,000 132.10 12.89
09-01-20 126.19 127.40 117.06 55,609,000 119.18 11.63
Date Open High Low Vol Cls adjCls
09-01-16 129.95 131.00 120.16 71,298,000 128.22 12.51
09-01-15 144.02 144.75 128.56 80,426,000 130.30 12.71
09-01-14 147.57 148.50 139.07 48,442,000 145.30 14.18
09-01-13 146.38 151.31 145.50 19,307,000 150.44 14.68
09-01-12 147.73 151.62 145.89 20,687,000 148.04 14.44
09-01-09 153.50 153.65 147.29 20,036,000 150.04 14.64
09-01-08 150.96 152.96 148.36 22,841,000 152.78 14.91
09-01-07 158.10 160.61 149.11 39,537,000 152.07 14.84
09-01-06 156.26 165.00 155.29 43,357,000 162.02 15.79
Date Open High Low Vol Cls adjCls
09-01-05 149.55 156.84 149.03 24,719,000 153.26 14.94
09-01-02 144.10 150.70 142.73 22,311,000 149.78 14.60
08-12-31 139.48 144.91 137.54 19,307,000 142.93 13.93
08-12-30 139.35 139.90 135.08 18,063,000 139.09 13.56
08-12-29 140.02 141.83 136.01 17,811,000 139.34 13.58
08-12-26 142.77 142.77 139.21 7,057,000 140.93 13.74
08-12-24 141.40 142.99 140.01 3,133,000 142.23 13.86
08-12-23 144.61 144.99 140.14 15,014,000 141.62 13.80
08-12-22 152.98 152.98 142.41 19,529,000 145.20 14.15
Date Open High Low Vol Cls adjCls
08-12-19 150.75 153.49 146.97 28,099,000 152.34 14.85
08-12-18 149.11 158.00 148.51 37,306,000 148.81 14.51
08-12-17 147.25 151.84 146.10 23,218,000 148.68 14.49
08-12-16 140.41 148.25 140.35 26,863,000 148.10 14.44
08-12-15 137.91 141.40 135.00 16,824,000 139.29 13.58
08-12-12 132.10 139.67 132.10 18,186,000 138.81 13.53
08-12-11 142.38 146.25 137.70 27,578,000 138.36 13.49
08-12-10 141.77 145.17 138.17 24,045,000 145.00 14.13
08-12-09 145.00 150.40 142.28 25,477,000 143.21 13.96
Date Open High Low Vol Cls adjCls
08-12-08 143.94 151.50 141.10 46,684,000 147.30 14.36
08-12-05 130.82 140.34 127.66 39,852,000 140.12 13.66
08-12-04 134.61 140.59 131.84 28,070,000 133.27 12.99
08-12-03 130.57 138.56 129.02 31,614,000 137.94 13.45
08-12-02 132.39 135.19 128.07 24,865,000 133.97 13.06
08-12-01 140.97 141.59 130.07 38,445,000 130.99 12.77
08-11-28 144.79 148.80 142.62 11,336,000 145.30 14.16
08-11-26 136.42 147.31 135.72 30,087,000 145.56 14.19
08-11-25 135.00 139.87 130.35 42,357,000 139.06 13.56
Date Open High Low Vol Cls adjCls
08-11-24 128.33 135.34 122.30 52,097,000 131.47 12.82
08-11-21 124.00 127.36 113.05 71,536,000 126.54 12.33
08-11-20 125.15 130.39 120.33 56,997,000 121.09 11.80
08-11-19 138.23 145.26 128.94 54,451,000 129.54 12.63
08-11-18 135.40 142.70 134.93 38,762,000 141.40 13.78
08-11-17 141.40 145.56 135.00 37,110,000 135.74 13.23
08-11-14 144.45 151.20 141.58 36,794,000 143.68 14.01
08-11-13 138.05 148.79 128.09 44,355,000 146.99 14.33
08-11-12 138.72 145.81 136.47 46,689,000 136.47 13.30
Date Open High Low Vol Cls adjCls
08-11-11 137.80 147.69 137.39 31,529,000 141.50 13.79
08-11-10 150.50 153.60 140.33 25,290,000 142.85 13.92
08-11-07 144.02 151.71 142.00 30,609,000 147.73 14.40
08-11-06 152.75 155.67 138.55 92,732,000 143.30 13.97
08-11-05 167.87 169.00 154.20 70,599,000 155.87 15.19
08-11-04 159.00 171.97 155.61 118,329,000 170.24 16.59
08-11-03 149.04 149.49 142.13 31,438,000 143.89 14.03
08-10-31 141.43 148.71 138.54 32,040,000 147.82 14.41
08-10-30 138.52 143.26 136.98 38,696,000 140.06 13.65
Date Open High Low Vol Cls adjCls
08-10-29 135.74 144.31 132.46 50,699,000 135.73 13.23
08-10-28 130.96 137.00 123.50 42,837,000 136.01 13.26
08-10-27 127.63 134.66 126.00 32,187,000 126.35 12.32
08-10-24 121.01 138.46 120.02 53,071,000 130.62 12.73
08-10-23 141.00 143.80 130.56 50,130,000 136.00 13.26
08-10-22 144.98 149.87 134.96 40,966,000 140.93 13.74
08-10-21 149.90 156.85 145.47 35,590,000 149.78 14.60
08-10-20 160.26 161.79 147.50 39,522,000 150.14 14.64
08-10-17 149.79 167.25 149.50 39,666,000 156.75 15.28
Date Open High Low Vol Cls adjCls
08-10-16 155.74 158.00 143.72 56,496,000 156.68 15.27
08-10-15 170.48 171.76 150.00 51,063,000 153.55 14.97
08-10-14 183.90 184.30 165.24 42,357,000 174.07 16.97
08-10-13 160.45 178.00 156.65 43,379,000 173.60 16.92
08-10-10 146.74 161.53 140.00 71,283,000 151.71 14.79
08-10-09 170.08 172.13 154.98 46,233,000 155.70 15.18
08-10-08 151.22 174.33 149.85 78,642,000 163.54 15.94
08-10-07 169.72 171.49 155.28 46,915,000 158.70 15.45
08-10-06 151.16 170.90 148.00 54,245,000 167.41 16.30
Date Open High Low Vol Cls adjCls
08-10-03 162.05 171.84 160.20 41,917,000 160.20 15.60
08-10-02 167.00 169.79 157.59 37,716,000 160.13 15.59
08-10-01 177.23 177.23 163.34 39,524,000 171.34 16.69
08-09-30 168.43 181.84 167.80 45,565,000 177.33 17.27
08-09-29 179.99 181.25 150.60 94,509,000 168.03 16.36
08-09-26 183.00 186.00 178.28 48,386,000 185.07 18.02
08-09-25 196.19 198.00 188.51 44,080,000 190.36 18.54
08-09-24 200.02 202.76 193.07 30,168,000 194.35 18.93
08-09-23 204.73 207.85 197.00 35,176,000 198.00 19.28
Date Open High Low Vol Cls adjCls
08-09-22 225.00 225.25 202.38 47,090,000 202.38 19.71
08-09-19 221.23 239.00 215.00 81,860,000 225.18 21.93
08-09-18 198.50 214.13 182.07 69,888,000 208.53 20.31
08-09-17 210.02 213.00 188.75 75,806,000 196.00 19.09
08-09-16 207.10 218.08 201.92 36,421,000 214.81 20.92
08-09-15 213.06 217.79 210.08 38,490,000 211.77 20.62
08-09-12 221.00 225.81 219.05 20,259,000 223.82 21.80
08-09-11 208.00 225.80 205.20 39,959,000 225.60 21.97
08-09-10 207.20 216.50 205.70 32,759,000 213.32 20.77
Date Open High Low Vol Cls adjCls
08-09-09 221.03 222.30 206.43 42,655,000 206.70 20.13
08-09-08 230.36 231.00 211.40 43,685,000 219.41 21.37
08-09-05 212.94 221.69 207.93 54,677,000 221.44 21.56
08-09-04 225.81 227.04 214.70 38,979,000 216.03 21.04
08-09-03 239.00 240.02 223.85 37,675,000 229.63 22.36
08-09-02 245.88 248.00 236.63 19,330,000 239.20 23.29
08-08-29 241.00 243.40 239.63 13,108,000 242.55 23.62
08-08-28 237.50 242.48 236.57 19,125,000 242.48 23.61
08-08-27 235.76 237.26 232.32 17,120,000 236.97 23.08
Date Open High Low Vol Cls adjCls
08-08-26 235.10 237.63 231.57 15,516,000 236.75 23.06
08-08-25 240.04 242.84 234.20 12,574,000 234.20 22.81
08-08-22 243.57 244.69 240.25 14,534,000 241.64 23.53
08-08-21 241.61 242.73 237.60 15,150,000 241.26 23.50
08-08-20 239.57 243.99 238.56 18,713,000 243.32 23.70
08-08-19 239.00 242.91 233.20 23,806,000 238.57 23.23
08-08-18 240.55 244.90 236.40 26,162,000 237.91 23.17
08-08-15 236.91 240.00 235.80 21,072,000 238.95 23.27
08-08-14 232.03 237.65 231.00 18,220,000 235.88 22.97
Date Open High Low Vol Cls adjCls
08-08-13 228.81 237.15 227.91 23,760,000 233.50 22.74
08-08-12 233.00 234.32 228.78 23,156,000 230.92 22.49
08-08-11 232.57 240.35 232.01 33,941,000 235.15 22.90
08-08-08 224.95 235.10 221.00 37,477,000 232.13 22.61
08-08-07 226.93 229.38 225.00 34,699,000 225.00 21.91
08-08-06 235.00 235.85 227.02 45,159,000 232.00 22.59
08-08-05 232.81 237.11 230.50 37,083,000 237.11 23.09
08-08-04 232.99 240.00 229.12 41,515,000 230.92 22.49
08-08-01 240.47 242.65 225.49 111,075,000 237.27 23.11
Date Open High Low Vol Cls adjCls
08-07-31 246.69 256.18 237.48 160,568,000 244.15 23.78
08-07-30 267.99 272.00 261.15 39,491,000 270.73 26.37
08-07-29 255.03 263.53 255.03 33,567,000 262.10 25.52
08-07-28 264.90 269.47 252.60 33,925,000 253.70 24.71
08-07-25 259.07 265.43 255.00 35,026,000 263.55 25.67
08-07-24 270.13 273.84 257.00 36,463,000 258.48 25.17
08-07-23 274.73 276.52 268.11 33,621,000 271.00 26.39
08-07-22 259.00 274.87 254.53 58,522,000 273.85 26.67
08-07-21 284.14 284.65 266.73 47,389,000 267.90 26.09
Date Open High Low Vol Cls adjCls
08-07-18 285.38 288.16 279.00 44,996,000 280.86 27.35
08-07-17 274.95 290.96 273.00 178,722,000 286.00 27.85
08-07-16 252.87 271.20 250.82 69,679,000 271.20 26.41
08-07-15 255.00 259.00 242.70 47,649,000 250.37 24.38
08-07-14 263.00 263.37 253.23 30,862,000 257.50 25.08
08-07-11 255.69 260.98 253.25 53,063,000 257.35 25.06
08-07-10 252.00 258.01 245.03 38,299,000 253.20 24.66
08-07-09 262.44 264.90 249.65 34,122,000 251.25 24.47
08-07-08 247.96 264.99 237.42 66,434,000 264.25 25.72
Date Open High Low Vol Cls adjCls
08-07-07 256.79 259.11 243.34 40,381,000 246.10 23.95
08-07-03 258.13 259.80 250.50 15,778,000 253.74 24.70
08-07-02 266.85 269.38 251.00 40,692,000 255.49 24.87
08-07-01 262.50 270.78 258.50 42,526,000 263.35 25.63
08-06-30 273.00 276.50 265.40 27,996,000 265.52 25.84
08-06-27 275.01 277.97 267.04 39,815,000 271.72 26.45
08-06-26 285.51 285.94 268.01 47,652,000 275.73 26.84
08-06-25 291.10 295.16 287.50 38,692,000 289.79 28.21
08-06-24 281.22 283.75 275.20 33,647,000 280.37 27.29
Date Open High Low Vol Cls adjCls
08-06-23 285.53 289.22 280.00 18,468,000 282.52 27.50
08-06-20 290.00 294.47 283.01 26,934,000 284.01 27.64
08-06-19 292.59 297.80 288.58 24,155,000 292.60 28.48
08-06-18 291.00 294.81 285.44 18,943,000 293.09 28.53
08-06-17 299.84 299.84 290.33 15,706,000 292.21 28.44
08-06-16 291.99 299.00 289.00 17,072,000 294.47 28.66
08-06-13 286.20 293.73 286.20 21,436,000 292.46 28.47
08-06-12 282.20 289.68 281.87 31,296,000 284.40 27.68
08-06-11 287.44 288.02 277.16 23,577,000 279.21 27.18
Date Open High Low Vol Cls adjCls
08-06-10 285.24 295.41 283.37 26,190,000 286.05 27.84
08-06-09 297.10 298.86 276.41 55,137,000 291.40 28.36
08-06-06 302.28 302.42 294.81 29,383,000 295.73 28.78
08-06-05 299.51 306.16 295.44 45,959,000 306.16 29.80
08-06-04 307.45 309.60 294.54 66,160,000 297.40 28.95
08-06-03 313.87 313.99 302.35 93,913,000 307.40 29.92
08-06-02 309.26 320.00 302.57 50,620,000 320.00 31.15
08-05-30 310.99 320.30 304.60 60,183,000 308.65 30.04
08-05-29 294.65 316.96 294.52 130,014,000 309.00 30.07
Date Open High Low Vol Cls adjCls
08-05-28 282.10 286.89 278.31 31,363,000 286.89 27.92
08-05-27 274.01 279.41 272.83 14,332,000 278.76 27.13
08-05-23 272.33 275.50 270.45 12,553,000 273.22 26.59
08-05-22 276.30 282.50 272.26 21,482,000 275.90 26.85
08-05-21 277.40 286.05 276.19 28,607,000 278.65 27.12
08-05-20 278.23 279.14 273.21 19,104,000 277.65 27.02
08-05-19 283.51 285.91 278.01 19,982,000 280.00 27.25
08-05-16 288.00 288.80 280.60 19,805,000 283.40 27.58
08-05-15 287.65 288.68 284.25 16,355,000 286.77 27.91
Date Open High Low Vol Cls adjCls
08-05-14 292.00 295.20 285.50 24,036,000 286.46 27.88
08-05-13 291.86 292.70 286.61 12,926,000 288.80 28.11
08-05-12 286.56 292.98 282.30 23,204,000 290.26 28.25
08-05-09 291.55 295.41 285.35 18,315,000 286.85 27.92
08-05-08 294.05 294.05 287.00 22,814,000 293.41 28.56
08-05-07 296.05 300.94 291.01 28,805,000 291.01 28.32
08-05-06 290.94 301.43 289.05 36,255,000 296.02 28.81
08-05-05 282.12 294.00 282.02 21,558,000 290.80 28.30
08-05-02 298.08 298.40 281.85 44,699,000 285.04 27.74
Date Open High Low Vol Cls adjCls
08-05-01 279.49 297.65 276.62 54,672,000 293.94 28.61
08-04-30 276.00 282.96 275.00 43,698,000 278.16 27.07
08-04-29 261.06 278.72 258.00 131,290,000 273.98 26.67
08-04-28 239.31 242.50 235.57 27,719,000 242.50 23.60
08-04-25 244.94 245.25 236.76 20,232,000 237.39 23.11
08-04-24 234.62 241.26 231.51 16,895,000 239.55 23.32
08-04-23 233.72 237.26 231.50 14,534,000 233.94 22.77
08-04-22 236.72 238.98 233.98 11,480,000 234.62 22.84
08-04-21 234.67 238.44 231.02 17,696,000 236.00 22.97
Date Open High Low Vol Cls adjCls
08-04-18 234.40 239.22 232.00 28,231,000 233.71 22.75
08-04-17 230.00 231.79 227.45 10,528,000 230.50 22.43
08-04-16 226.57 231.86 223.13 23,099,000 230.47 22.43
08-04-15 228.10 229.50 219.85 25,930,000 224.68 21.87
08-04-14 227.52 230.00 222.05 23,535,000 227.10 22.10
08-04-11 225.75 230.98 225.35 16,114,000 228.60 22.25
08-04-10 231.21 232.37 226.03 19,732,000 228.92 22.28
08-04-09 232.00 236.19 226.81 22,073,000 228.75 22.26
08-04-08 225.30 232.80 225.28 23,586,000 231.47 22.53
Date Open High Low Vol Cls adjCls
08-04-07 228.94 232.82 225.24 19,722,000 226.25 22.02
08-04-04 231.97 232.85 225.28 19,508,000 226.57 22.04
08-04-03 222.00 231.25 222.00 25,037,000 231.25 22.49
08-04-02 229.37 230.00 223.34 21,940,000 223.75 21.76
08-04-01 226.74 233.75 224.50 39,142,000 229.60 22.33
08-03-31 218.00 222.99 214.77 18,218,000 222.99 21.69
08-03-28 222.45 222.63 215.50 17,260,000 217.60 21.16
08-03-27 224.93 226.50 220.05 19,559,000 220.70 21.47
08-03-26 224.30 227.45 221.10 19,641,000 222.85 21.68
Date Open High Low Vol Cls adjCls
08-03-25 218.16 230.00 215.57 43,698,000 224.98 21.88
08-03-24 222.30 230.35 214.75 55,200,000 216.50 21.06
08-03-20 206.60 222.46 202.37 58,150,000 220.38 21.44
08-03-19 215.51 220.00 207.27 94,190,000 208.39 20.27
08-03-18 205.00 215.44 200.50 45,757,000 210.25 20.45
08-03-17 201.90 206.75 193.03 43,204,000 201.52 19.60
08-03-14 213.00 215.40 204.00 43,383,000 208.65 20.29
08-03-13 198.99 212.91 196.49 56,327,000 209.72 20.40
08-03-12 195.00 207.50 194.20 38,828,000 203.90 19.83
Date Open High Low Vol Cls adjCls
08-03-11 194.90 196.99 183.58 62,841,000 195.84 19.05
08-03-10 192.12 195.96 189.92 33,419,000 191.50 18.63
08-03-07 187.58 193.55 186.38 46,011,000 192.51 18.72
08-03-06 190.00 191.20 189.03 24,381,000 189.99 18.48
08-03-05 192.75 194.79 189.87 22,551,000 191.00 18.58
08-03-04 188.00 193.42 185.01 35,603,000 192.47 18.72
08-03-03 188.30 195.90 185.70 28,706,000 188.56 18.34
08-02-29 192.65 193.79 189.62 20,681,000 190.00 18.48
08-02-28 189.25 197.15 187.25 29,401,000 194.70 18.94
Date Open High Low Vol Cls adjCls
08-02-27 194.00 196.22 188.75 32,077,000 191.19 18.60
08-02-26 198.50 200.99 192.91 30,785,000 195.88 19.05
08-02-25 201.35 202.00 189.84 71,620,000 198.45 19.30
08-02-22 205.10 205.47 198.00 49,754,000 203.48 19.79
08-02-21 206.25 210.45 201.73 22,454,000 204.48 19.89
08-02-20 200.50 209.40 199.34 23,530,000 208.22 20.25
08-02-19 208.01 209.45 201.41 18,023,000 204.20 19.86
08-02-15 200.59 206.96 197.83 29,219,000 206.00 20.04
08-02-14 204.01 205.50 197.12 26,902,000 202.23 19.67
Date Open High Low Vol Cls adjCls
08-02-13 206.40 207.03 202.72 21,069,000 204.76 19.92
08-02-12 208.79 214.58 202.00 29,338,000 204.00 19.84
08-02-11 207.08 209.93 202.76 22,626,000 206.11 20.05
08-02-08 203.00 206.59 199.63 29,215,000 205.61 20.00
08-02-07 202.01 205.10 195.16 38,501,000 200.88 19.54
08-02-06 208.00 208.00 198.85 49,293,000 204.95 19.93
08-02-05 213.76 215.99 205.88 39,437,000 206.78 20.11
08-02-04 215.00 222.25 214.31 35,336,000 216.00 21.01
08-02-01 210.67 217.35 209.66 45,387,000 215.42 20.95
Date Open High Low Vol Cls adjCls
08-01-31 206.02 218.45 199.60 110,865,000 207.00 20.13
08-01-30 190.05 197.71 188.00 37,193,000 189.00 18.38
08-01-29 189.01 192.43 184.50 33,954,000 191.46 18.62
08-01-28 190.40 193.82 184.29 33,537,000 189.00 18.38
08-01-25 193.51 196.00 187.51 31,981,000 193.43 18.81
08-01-24 194.05 194.09 184.93 31,668,000 191.78 18.65
08-01-23 178.80 195.27 170.43 59,780,000 192.59 18.73
08-01-22 164.01 184.92 160.82 52,866,000 182.17 17.72
08-01-18 178.58 179.75 173.38 38,220,000 174.62 16.98
Date Open High Low Vol Cls adjCls
08-01-17 174.28 179.69 174.28 43,309,000 176.88 17.20
08-01-16 173.20 179.87 169.61 46,756,000 175.53 17.07
08-01-15 173.75 181.46 172.54 48,097,000 175.00 17.02
08-01-14 180.55 181.90 173.54 61,119,000 178.22 17.33
08-01-11 189.50 189.51 176.25 114,625,000 179.17 17.43
08-01-10 190.88 198.80 185.12 49,088,000 195.99 19.06
08-01-09 197.00 200.21 189.65 38,939,000 196.58 19.12
08-01-08 200.91 207.70 195.99 33,315,000 198.00 19.24
08-01-07 201.71 201.99 187.44 43,861,000 200.51 19.49
Date Open High Low Vol Cls adjCls
08-01-04 204.82 209.20 198.44 38,427,000 201.19 19.55
08-01-03 214.56 215.05 205.13 28,994,000 212.12 20.62
08-01-02 217.90 220.29 212.60 20,156,000 214.68 20.87
07-12-31 210.13 217.41 210.13 13,115,000 215.20 20.92
07-12-28 211.15 213.47 208.51 9,901,000 210.00 20.41
07-12-27 209.00 215.96 208.05 20,166,000 210.03 20.41
07-12-26 208.90 210.75 207.00 12,477,000 209.48 20.36
07-12-24 212.00 213.95 209.68 10,526,000 212.12 20.62
07-12-21 209.77 212.35 203.56 50,920,000 212.35 20.64
Date Open High Low Vol Cls adjCls
07-12-20 215.56 217.00 203.21 41,105,000 206.75 20.09
07-12-19 199.77 213.00 197.50 44,661,000 212.34 20.64
07-12-18 208.50 208.70 198.50 37,059,000 201.77 19.61
07-12-17 216.57 216.57 202.03 41,145,000 204.93 19.92
07-12-14 220.33 223.19 213.15 36,783,000 216.56 21.05
07-12-13 213.00 224.88 211.55 47,987,000 223.20 21.69
07-12-12 224.39 225.25 212.18 43,313,000 213.90 20.79
07-12-11 219.33 227.18 215.04 87,330,000 217.50 21.14
07-12-10 211.00 218.43 210.99 32,820,000 215.46 20.94
Date Open High Low Vol Cls adjCls
07-12-07 206.62 211.75 204.50 35,354,000 209.60 20.37
07-12-06 200.99 208.32 199.00 39,270,000 206.02 20.02
07-12-05 200.00 202.50 196.44 28,582,000 200.07 19.45
07-12-04 200.00 200.92 194.51 27,743,000 195.79 19.03
07-12-03 200.00 204.49 197.05 27,006,000 201.88 19.62
07-11-30 204.66 206.43 196.86 32,381,000 200.65 19.50
07-11-29 195.00 202.99 194.00 38,497,000 197.74 19.22
07-11-28 186.69 198.10 186.00 53,001,000 195.60 19.01
07-11-27 184.49 187.59 179.50 30,418,000 183.86 17.87
Date Open High Low Vol Cls adjCls
07-11-26 183.75 188.48 181.12 25,251,000 181.21 17.61
07-11-23 183.60 183.82 179.29 6,567,000 181.10 17.60
07-11-21 179.29 184.00 176.50 24,148,000 180.92 17.58
07-11-20 183.50 187.31 175.58 23,650,000 182.12 17.70
07-11-19 182.87 186.98 178.50 24,432,000 181.90 17.68
07-11-16 186.00 186.99 179.50 25,890,000 184.87 17.97
07-11-15 185.00 188.47 182.10 20,744,000 184.88 17.97
07-11-14 194.23 194.23 186.03 21,584,000 186.77 18.15
07-11-13 183.42 192.23 183.42 30,036,000 188.81 18.35
Date Open High Low Vol Cls adjCls
07-11-12 190.83 196.42 180.25 42,963,000 181.88 17.68
07-11-09 185.00 199.50 184.00 43,357,000 193.00 18.76
07-11-08 200.02 200.97 182.75 46,869,000 191.44 18.61
07-11-07 199.00 201.98 194.21 51,340,000 199.48 19.39
07-11-06 192.46 203.00 189.32 77,781,000 199.40 19.38
07-11-05 185.61 190.56 182.31 41,508,000 185.93 18.07
07-11-02 191.75 196.00 187.22 49,532,000 190.04 18.47
07-11-01 186.06 198.55 185.35 96,031,000 189.48 18.42
07-10-31 177.50 194.78 174.10 202,782,000 189.91 18.46
Date Open High Low Vol Cls adjCls
07-10-30 158.06 158.33 153.68 30,701,000 157.15 15.27
07-10-29 159.10 161.55 156.91 16,100,000 157.35 15.29
07-10-26 153.99 159.68 153.99 28,525,000 157.03 15.26
07-10-25 147.01 152.49 144.35 83,902,000 151.38 14.71
07-10-24 148.00 148.00 143.15 33,190,000 147.30 14.32
07-10-23 149.36 152.39 147.25 44,903,000 148.33 14.42
07-10-22 149.99 153.68 145.36 55,353,000 146.59 14.25
07-10-19 153.25 154.07 150.36 17,249,000 151.60 14.73
07-10-18 153.25 155.46 151.00 18,625,000 153.72 14.94
Date Open High Low Vol Cls adjCls
07-10-17 158.00 158.39 151.35 25,717,000 154.61 15.03
07-10-16 156.39 157.00 154.16 22,804,000 155.60 15.11
07-10-15 163.21 163.65 156.30 25,584,000 157.91 15.33
07-10-12 162.63 164.95 161.66 17,367,000 163.21 15.85
07-10-11 165.31 169.32 158.21 41,314,000 161.84 15.71
07-10-10 162.48 167.24 162.00 35,650,000 164.82 16.00
07-10-09 163.25 164.50 162.01 21,574,000 162.69 15.80
07-10-08 163.00 163.89 158.74 18,732,000 162.36 15.76
07-10-05 164.30 164.87 159.53 20,242,000 162.46 15.77
Date Open High Low Vol Cls adjCls
07-10-04 157.69 163.39 157.66 32,499,000 161.55 15.69
07-10-03 152.00 160.35 151.79 52,716,000 156.94 15.24
07-10-02 154.74 155.24 151.63 19,175,000 152.98 14.85
07-10-01 147.73 154.88 147.73 37,139,000 153.37 14.89
07-09-28 146.82 152.23 145.23 45,856,000 147.97 14.37
07-09-27 144.26 149.97 141.58 41,029,000 148.00 14.37
07-09-26 142.97 144.39 140.00 27,927,000 142.85 13.87
07-09-25 140.36 143.80 139.18 39,858,000 142.99 13.88
07-09-24 147.50 147.62 138.85 51,088,000 142.26 13.81
Date Open High Low Vol Cls adjCls
07-09-21 150.90 151.90 146.42 20,380,000 146.56 14.23
07-09-20 150.00 151.50 148.12 19,478,000 149.51 14.52
07-09-19 149.01 152.00 146.90 46,679,000 149.50 14.52
07-09-18 138.18 148.94 135.80 51,943,000 145.81 14.16
07-09-17 137.44 138.25 135.00 13,905,000 136.72 13.28
07-09-14 137.78 138.99 135.77 17,735,000 137.85 13.38
07-09-13 138.70 142.36 135.06 30,850,000 139.50 13.55
07-09-12 132.50 137.36 131.11 20,314,000 136.83 13.29
07-09-11 130.05 134.51 130.05 21,414,000 132.17 12.83
Date Open High Low Vol Cls adjCls
07-09-10 130.72 131.96 126.63 26,566,000 129.71 12.59
07-09-07 131.10 132.03 129.54 24,775,000 130.21 12.64
07-09-06 137.91 137.98 134.06 14,021,000 134.77 13.09
07-09-05 136.75 136.75 134.29 18,708,000 135.56 13.16
07-09-04 138.27 139.90 136.15 18,774,000 138.24 13.42
07-08-31 135.70 139.44 134.96 26,836,000 136.99 13.30
07-08-30 131.00 134.45 130.25 21,816,000 132.47 12.86
07-08-29 133.43 135.10 130.01 32,859,000 133.42 12.95
07-08-28 136.43 137.50 130.10 43,370,000 132.12 12.83
Date Open High Low Vol Cls adjCls
07-08-27 138.43 140.91 136.85 17,320,000 138.25 13.42
07-08-24 142.25 142.25 138.17 21,411,000 139.83 13.58
07-08-23 145.87 146.00 138.51 28,979,000 142.29 13.82
07-08-22 142.25 145.47 141.33 26,579,000 144.82 14.06
07-08-21 139.00 142.64 138.00 21,066,000 140.16 13.61
07-08-20 139.57 141.06 136.31 28,936,000 137.90 13.39
07-08-17 135.78 139.10 130.50 50,876,000 137.00 13.30
07-08-16 124.20 139.66 120.00 72,229,000 130.00 12.62
07-08-15 133.96 135.70 128.99 33,143,000 129.04 12.53
Date Open High Low Vol Cls adjCls
07-08-14 134.75 136.44 131.40 37,510,000 133.52 12.96
07-08-13 142.50 143.13 136.02 36,105,000 136.59 13.26
07-08-10 139.30 139.95 133.51 43,183,000 138.40 13.44
07-08-09 142.57 146.51 141.00 38,111,000 141.28 13.72
07-08-08 145.84 150.00 144.00 47,432,000 148.02 14.37
07-08-07 136.12 145.02 135.00 70,508,000 144.27 14.01
07-08-06 132.11 138.48 123.46 86,900,000 137.62 13.36
07-08-03 140.60 140.65 128.17 69,662,000 131.26 12.75
07-08-02 147.00 147.80 139.30 56,492,000 142.62 13.85
Date Open High Low Vol Cls adjCls
07-08-01 150.82 152.45 139.00 128,976,000 150.00 14.56
07-07-31 168.45 170.52 160.00 35,926,000 160.80 15.61
07-07-30 156.46 165.03 155.10 32,945,000 164.59 15.98
07-07-27 158.57 159.90 152.00 24,598,000 154.03 14.96
07-07-26 158.30 160.80 152.22 36,319,000 158.72 15.41
07-07-25 160.00 163.79 157.83 36,035,000 161.10 15.64
07-07-24 165.52 165.52 157.31 34,124,000 158.77 15.42
07-07-23 165.50 169.00 165.42 16,295,000 167.60 16.27
07-07-20 167.00 168.91 162.65 37,079,000 165.28 16.05
Date Open High Low Vol Cls adjCls
07-07-19 170.89 172.50 167.37 38,193,000 167.43 16.26
07-07-18 167.81 169.59 166.56 21,465,000 168.83 16.39
07-07-17 171.59 172.36 168.03 19,898,000 169.24 16.43
07-07-16 168.00 172.82 168.00 28,161,000 169.71 16.48
07-07-13 167.80 174.60 166.03 63,705,000 169.21 16.43
07-07-12 157.99 168.51 157.31 58,223,000 167.87 16.30
07-07-11 158.99 159.85 155.58 30,506,000 156.35 15.18
07-07-10 160.25 160.75 156.70 24,125,000 158.35 15.38
07-07-09 162.00 164.37 160.10 19,613,000 161.22 15.65
Date Open High Low Vol Cls adjCls
07-07-06 162.00 162.84 159.55 19,056,000 161.90 15.72
07-07-05 162.76 163.95 160.63 17,590,000 161.71 15.70
07-07-03 166.98 167.47 161.92 13,224,000 162.21 15.75
07-07-02 165.50 167.49 165.00 27,866,000 166.18 16.14
07-06-29 166.09 167.19 163.74 25,935,000 165.87 16.11
07-06-28 163.13 165.73 161.24 19,710,000 164.78 15.99
07-06-27 161.85 164.52 157.80 32,075,000 163.03 15.82
07-06-26 163.50 165.37 160.01 44,164,000 161.82 15.70
07-06-25 169.00 169.00 160.65 38,693,000 161.95 15.71
Date Open High Low Vol Cls adjCls
07-06-22 165.21 168.43 164.21 46,219,000 168.43 16.34
07-06-21 162.40 164.91 158.18 57,840,000 164.69 15.98
07-06-20 166.09 169.40 162.78 59,046,000 163.46 15.86
07-06-19 164.25 167.21 161.51 54,075,000 165.27 16.03
07-06-18 159.41 164.82 158.23 61,167,000 164.62 15.97
07-06-15 152.20 158.24 152.16 47,955,000 157.65 15.29
07-06-14 150.10 152.69 148.09 30,468,000 150.29 14.58
07-06-13 146.65 151.50 145.61 51,915,000 150.30 14.58
07-06-12 141.70 146.24 140.70 50,805,000 145.31 14.10
Date Open High Low Vol Cls adjCls
07-06-11 144.16 146.32 140.07 47,441,000 141.60 13.74
07-06-08 139.06 147.14 135.18 66,562,000 143.58 13.93
07-06-07 147.02 149.18 138.10 62,604,000 139.41 13.52
07-06-06 148.40 148.40 145.81 22,644,000 147.02 14.26
07-06-05 150.95 150.95 146.61 37,777,000 149.20 14.47
07-06-04 150.02 151.72 149.66 14,693,000 151.25 14.67
07-06-01 151.01 152.23 149.66 31,536,000 151.10 14.66
07-05-31 148.54 153.31 148.01 54,012,000 149.55 14.51
07-05-30 143.69 147.66 142.51 46,089,000 147.13 14.27
Date Open High Low Vol Cls adjCls
07-05-29 141.95 145.99 141.02 58,825,000 144.06 13.98
07-05-25 139.43 140.17 138.26 14,528,000 139.07 13.49
07-05-24 140.90 141.62 137.58 29,119,000 138.98 13.48
07-05-23 140.98 143.56 139.38 43,780,000 140.13 13.59
07-05-22 140.92 140.96 138.24 16,378,000 138.73 13.46
07-05-21 137.25 141.27 136.85 27,556,000 139.51 13.53
07-05-18 136.53 138.29 134.89 24,626,000 138.05 13.39
07-05-17 136.29 138.00 135.20 15,159,000 136.09 13.20
07-05-16 135.44 136.77 133.53 21,332,000 136.19 13.21
Date Open High Low Vol Cls adjCls
07-05-15 134.63 138.41 134.00 23,010,000 135.44 13.14
07-05-14 138.84 139.59 134.59 39,195,000 135.35 13.13
07-05-11 139.10 142.27 135.20 59,698,000 138.83 13.47
07-05-10 140.46 143.24 138.00 49,973,000 138.82 13.47
07-05-09 136.98 142.32 136.33 41,856,000 139.55 13.54
07-05-08 135.50 137.19 133.50 32,483,000 137.05 13.30
07-05-07 134.30 138.74 132.90 44,291,000 134.11 13.01
07-05-04 135.80 135.95 132.04 44,950,000 134.66 13.06
07-05-03 127.01 135.15 126.50 84,794,000 134.82 13.08
Date Open High Low Vol Cls adjCls
07-05-02 125.67 130.15 124.30 160,434,000 126.35 12.26
07-05-01 111.20 115.58 111.01 34,290,000 114.85 11.14
07-04-30 114.25 117.97 111.47 38,711,000 111.68 10.83
07-04-27 108.30 114.66 107.96 43,062,000 114.10 11.07
07-04-26 109.48 110.50 108.04 9,821,000 108.56 10.53
07-04-25 108.25 109.57 107.65 10,207,000 109.34 10.61
07-04-24 110.00 110.07 107.64 11,928,000 108.10 10.49
07-04-23 110.00 110.60 109.50 13,499,000 110.04 10.67
07-04-20 110.30 110.88 109.29 11,008,000 110.10 10.68
Date Open High Low Vol Cls adjCls
07-04-19 108.83 110.17 108.20 6,797,000 109.33 10.61
07-04-18 109.66 110.04 109.07 8,459,000 109.21 10.59
07-04-17 109.52 110.79 108.92 9,546,000 109.65 10.64
07-04-16 110.00 110.18 108.53 12,008,000 109.40 10.61
07-04-13 109.95 111.05 108.88 7,612,000 109.40 10.61
07-04-12 109.56 110.22 108.85 7,762,000 109.82 10.65
07-04-11 110.01 110.51 109.00 11,034,000 109.81 10.65
07-04-10 108.90 111.40 107.77 26,531,000 110.01 10.67
07-04-09 108.40 108.79 107.20 6,124,000 108.34 10.51
Date Open High Low Vol Cls adjCls
07-04-05 107.55 108.34 107.40 5,559,000 108.01 10.48
07-04-04 108.89 108.95 106.25 19,401,000 107.21 10.40
07-04-03 108.75 109.40 108.11 15,394,000 108.53 10.51
07-04-02 107.10 107.82 105.93 17,479,000 106.96 10.36
07-03-30 107.35 108.00 105.84 7,578,000 106.24 10.29
07-03-29 107.40 107.68 105.75 7,855,000 107.19 10.38
07-03-28 106.60 107.93 105.80 14,781,000 106.68 10.33
07-03-27 108.36 108.36 106.54 14,708,000 107.25 10.39
07-03-26 108.70 109.25 107.56 17,044,000 108.48 10.51
Date Open High Low Vol Cls adjCls
07-03-23 109.50 110.00 109.02 6,348,000 109.86 10.64
07-03-22 111.00 111.00 109.00 13,239,000 109.57 10.61
07-03-21 107.26 112.32 106.76 38,077,000 110.70 10.72
07-03-20 107.00 107.91 106.40 16,206,000 107.49 10.41
07-03-19 105.52 107.57 105.52 23,120,000 106.89 10.36
07-03-16 105.34 105.93 104.74 15,751,000 105.27 10.20
07-03-15 105.50 106.15 104.53 19,609,000 105.26 10.20
07-03-14 103.71 106.20 102.35 35,349,000 105.50 10.22
07-03-13 102.51 105.03 101.70 46,278,000 103.86 10.06
Date Open High Low Vol Cls adjCls
07-03-12 102.01 103.50 101.39 20,854,000 103.25 10.00
07-03-09 103.70 104.25 100.75 34,646,000 102.36 9.92
07-03-08 101.20 103.40 99.28 63,268,000 102.76 9.95
07-03-07 103.99 104.10 99.40 51,432,000 99.72 9.66
07-03-06 102.78 104.71 102.44 31,967,000 103.99 10.07
07-03-05 101.15 104.20 100.90 29,906,000 100.94 9.78
07-03-02 105.40 107.50 102.81 18,023,000 103.06 9.98
07-03-01 105.27 107.90 102.31 38,166,000 106.29 10.30
07-02-28 103.00 107.30 102.01 35,401,000 107.18 10.38
Date Open High Low Vol Cls adjCls
07-02-27 101.75 105.90 99.99 51,236,000 103.00 9.98
07-02-26 104.82 106.00 103.50 11,669,000 104.06 10.08
07-02-23 105.90 106.57 103.72 30,432,000 104.57 10.13
07-02-22 107.90 109.00 105.11 21,767,000 105.90 10.26
07-02-21 107.65 109.25 105.66 20,648,000 107.29 10.39
07-02-20 108.32 108.50 106.54 19,803,000 107.82 10.45
07-02-16 108.01 109.12 106.05 20,471,000 108.32 10.49
07-02-15 108.00 108.80 107.09 34,999,000 108.04 10.47
07-02-14 104.21 108.82 104.10 49,005,000 108.02 10.46
Date Open High Low Vol Cls adjCls
07-02-13 104.00 105.04 102.86 73,214,000 104.69 10.14
07-02-12 101.97 102.75 98.61 82,177,000 102.08 9.89
07-02-09 118.03 118.07 99.63 282,063,000 103.60 10.04
07-02-08 112.00 115.43 111.05 37,535,000 114.74 11.12
07-02-07 110.50 112.63 110.33 21,132,000 111.90 10.84
07-02-06 110.74 111.54 109.90 10,621,000 110.55 10.71
07-02-05 110.50 110.95 109.89 9,910,000 110.25 10.68
07-02-02 112.49 112.70 110.60 11,290,000 110.96 10.75
07-02-01 112.14 112.98 111.61 16,003,000 111.92 10.84
Date Open High Low Vol Cls adjCls
07-01-31 111.05 112.17 110.75 13,665,000 111.55 10.81
07-01-30 109.64 111.61 109.24 11,493,000 110.75 10.73
07-01-29 109.00 111.00 108.70 12,105,000 109.74 10.63
07-01-26 109.19 109.88 106.50 17,501,000 108.52 10.51
07-01-25 112.25 112.28 106.97 21,785,000 107.87 10.45
07-01-24 108.90 113.08 108.70 31,643,000 111.42 10.79
07-01-23 108.71 109.14 107.02 21,414,000 108.41 10.50
07-01-22 105.99 108.00 104.50 21,033,000 107.61 10.42
07-01-19 102.50 105.35 102.00 30,029,000 105.03 10.17
Date Open High Low Vol Cls adjCls
07-01-18 109.95 109.99 101.80 42,787,000 102.49 9.93
07-01-17 107.00 110.22 105.77 45,903,000 109.04 10.56
07-01-16 105.30 107.47 104.63 18,028,000 106.00 10.27
07-01-12 105.75 107.25 104.85 18,233,000 105.25 10.20
07-01-11 105.20 108.03 103.54 37,671,000 105.50 10.22
07-01-10 105.62 106.50 103.00 35,099,000 104.74 10.15
07-01-09 101.10 105.75 100.60 36,952,000 105.74 10.23
07-01-08 99.01 102.25 99.00 16,006,000 101.08 9.78
07-01-05 100.99 102.20 99.00 29,632,000 101.06 9.78
Date Open High Low Vol Cls adjCls
07-01-04 96.90 101.85 95.30 27,024,000 101.14 9.79
07-01-03 99.55 99.68 95.63 26,289,000 96.41 9.33
06-12-29 98.80 99.62 98.26 10,887,000 98.49 9.53
06-12-28 99.79 99.79 97.56 22,386,000 98.96 9.58
06-12-27 94.90 99.49 94.50 19,987,000 99.37 9.62
06-12-26 96.50 96.75 94.38 10,227,000 95.14 9.21
06-12-22 95.70 97.00 95.18 13,194,000 96.35 9.33
06-12-21 95.81 96.35 93.89 31,084,000 95.71 9.26
06-12-20 97.40 99.45 96.25 28,211,000 97.51 9.44
Date Open High Low Vol Cls adjCls
06-12-19 92.45 97.52 90.50 31,954,000 97.40 9.43
06-12-18 96.00 96.00 92.55 26,059,000 92.90 8.99
06-12-15 96.32 96.33 95.35 14,585,000 96.19 9.31
06-12-14 95.77 96.48 94.80 24,111,000 95.60 9.25
06-12-13 96.98 97.65 95.03 18,912,000 95.77 9.27
06-12-12 98.71 99.10 94.27 46,602,000 95.75 9.27
06-12-11 100.10 102.24 98.94 30,088,000 99.10 9.59
06-12-08 99.68 100.80 98.93 15,976,000 100.10 9.69
06-12-07 99.30 100.93 98.62 21,763,000 99.68 9.65
Date Open High Low Vol Cls adjCls
06-12-06 101.19 102.00 98.50 30,071,000 99.13 9.60
06-12-05 100.00 102.25 99.00 21,264,000 99.25 9.61
06-12-04 101.00 101.49 99.25 20,276,000 100.08 9.69
06-12-01 102.22 102.45 99.09 35,210,000 101.17 9.79
06-11-30 99.27 102.02 96.52 41,254,000 101.75 9.85
06-11-29 102.38 102.68 96.85 48,996,000 99.20 9.60
06-11-28 97.50 101.00 95.50 61,511,000 100.75 9.75
06-11-27 106.00 108.60 98.99 73,643,000 98.99 9.58
06-11-24 101.90 105.85 100.50 21,600,000 105.48 10.21
Date Open High Low Vol Cls adjCls
06-11-22 101.75 103.93 100.82 42,648,000 103.26 9.99
06-11-21 96.99 100.83 96.50 59,494,000 100.60 9.74
06-11-20 93.98 96.21 93.72 22,904,000 96.19 9.31
06-11-17 93.35 95.38 92.06 28,516,000 94.79 9.17
06-11-16 96.25 97.20 93.90 35,647,000 94.52 9.15
06-11-15 95.21 99.65 95.00 56,606,000 95.30 9.22
06-11-14 96.80 97.24 94.39 38,524,000 95.20 9.21
06-11-13 93.71 97.99 93.29 114,166,000 96.55 9.35
06-11-10 88.64 90.50 87.76 27,782,000 89.20 8.63
Date Open High Low Vol Cls adjCls
06-11-09 91.30 92.35 88.20 62,982,000 88.20 8.54
06-11-08 92.00 92.00 88.05 64,172,000 88.44 8.56
06-11-07 95.74 96.17 92.40 71,623,000 92.50 8.95
06-11-06 90.00 97.14 89.99 97,749,000 96.30 9.32
06-11-03 87.66 89.75 86.77 42,476,000 89.51 8.66
06-11-02 83.82 88.08 82.50 62,536,000 87.60 8.48
06-11-01 81.75 87.50 81.75 141,283,000 85.07 8.23
06-10-31 72.70 76.25 71.94 35,930,000 74.10 7.17
06-10-30 72.62 73.60 71.75 17,471,000 72.54 7.02
Date Open High Low Vol Cls adjCls
06-10-27 71.00 73.00 69.00 26,741,000 72.64 7.03
06-10-26 70.85 74.00 69.89 21,152,000 72.20 6.99
06-10-25 71.25 71.25 70.50 11,349,000 70.75 6.85
06-10-24 70.15 71.50 69.92 8,512,000 71.20 6.89
06-10-23 71.35 71.62 69.80 7,389,000 70.25 6.80
06-10-20 72.80 72.85 71.00 5,264,000 71.22 6.89
06-10-19 70.45 72.90 69.75 13,414,000 72.33 7.00
06-10-18 69.61 71.18 69.54 8,562,000 70.45 6.82
06-10-17 71.10 71.20 69.27 9,865,000 69.50 6.73
Date Open High Low Vol Cls adjCls
06-10-16 70.00 71.71 69.85 8,802,000 71.30 6.90
06-10-13 71.00 71.70 69.82 11,321,000 70.09 6.78
06-10-12 69.10 70.82 68.72 15,117,000 70.41 6.82
06-10-11 70.95 71.00 68.28 35,483,000 69.50 6.73
06-10-10 71.15 73.25 70.50 26,764,000 71.91 6.96
06-10-09 71.90 73.23 70.95 37,084,000 72.80 7.05
06-10-06 72.40 75.85 72.01 35,410,000 75.15 7.27
06-10-05 69.78 72.90 69.01 25,756,000 72.59 7.03
06-10-04 70.00 70.41 68.75 13,679,000 69.62 6.73
Date Open High Low Vol Cls adjCls
06-10-03 68.40 70.90 68.40 16,733,000 69.68 6.74
06-10-02 70.35 70.35 69.66 17,393,000 69.96 6.76
06-09-29 68.47 70.45 67.56 20,056,000 70.35 6.80
06-09-28 67.65 68.91 67.65 13,395,000 68.65 6.64
06-09-27 67.00 67.90 65.45 19,633,000 67.84 6.56
06-09-26 63.40 67.33 62.76 39,969,000 66.00 6.38
06-09-25 65.25 65.70 62.20 35,677,000 64.40 6.23
06-09-22 69.00 69.50 65.08 29,874,000 65.93 6.37
06-09-21 67.53 69.60 67.01 29,063,000 69.05 6.67
Date Open High Low Vol Cls adjCls
06-09-20 65.10 66.70 64.50 13,476,000 66.55 6.43
06-09-19 65.00 66.15 64.30 17,263,000 64.84 6.27
06-09-18 65.74 67.55 64.30 23,656,000 65.12 6.30
06-09-15 62.79 65.20 62.79 19,314,000 64.97 6.28
06-09-14 60.85 63.25 60.70 13,010,000 62.79 6.07
06-09-13 62.00 62.30 60.90 12,355,000 61.35 5.93
06-09-12 60.99 62.15 60.99 16,992,000 62.10 6.00
06-09-11 59.75 61.99 59.60 17,064,000 61.87 5.98
06-09-08 61.00 61.25 59.29 15,176,000 59.75 5.78
Date Open High Low Vol Cls adjCls
06-09-07 58.51 60.87 58.50 26,549,000 60.12 5.81
06-09-06 56.90 58.88 56.57 15,694,000 58.88 5.69
06-09-05 56.90 57.24 56.25 4,618,000 56.85 5.50
06-09-01 55.97 57.50 55.97 20,559,000 56.55 5.47
06-08-31 55.25 56.17 55.25 7,023,000 55.90 5.40
06-08-30 55.48 55.78 55.17 5,801,000 55.25 5.34
06-08-29 55.25 55.65 55.16 3,211,000 55.35 5.35
06-08-28 54.85 55.45 54.77 3,748,000 55.02 5.32
06-08-25 55.75 55.85 54.93 8,016,000 55.00 5.32
Date Open High Low Vol Cls adjCls
06-08-24 54.90 55.85 54.82 5,420,000 55.65 5.38
06-08-23 55.48 55.75 54.54 10,439,000 54.60 5.28
06-08-22 54.20 55.50 54.20 9,761,000 55.23 5.34
06-08-21 53.30 55.55 52.80 12,487,000 54.26 5.25
06-08-18 53.10 53.65 52.46 9,343,000 53.45 5.17
06-08-17 54.20 54.24 53.19 10,216,000 53.46 5.17
06-08-16 54.65 55.43 54.16 15,344,000 54.27 5.25
06-08-15 54.70 54.93 54.26 8,553,000 54.49 5.27
06-08-14 53.75 54.54 53.52 6,314,000 54.23 5.24
Date Open High Low Vol Cls adjCls
06-08-11 53.50 54.45 53.25 9,078,000 53.68 5.19
06-08-10 52.20 53.91 52.10 8,725,000 53.56 5.18
06-08-09 53.00 54.50 52.00 15,043,000 52.85 5.11
06-08-08 51.10 52.67 51.05 14,073,000 52.57 5.08
06-08-07 50.50 51.30 50.25 6,918,000 51.10 4.94
06-08-04 50.30 51.50 49.99 14,216,000 50.05 4.84
06-08-03 49.13 50.24 48.65 21,689,000 49.99 4.83
06-08-02 47.99 50.05 47.31 53,372,000 50.02 4.84
06-08-01 45.92 45.92 44.70 7,390,000 45.00 4.35
Date Open High Low Vol Cls adjCls
06-07-31 46.30 46.41 45.86 4,616,000 45.87 4.43
06-07-28 46.51 46.80 46.26 4,339,000 46.30 4.48
06-07-27 46.90 47.17 46.52 6,009,000 46.52 4.50
06-07-26 46.14 47.85 45.80 10,338,000 46.68 4.51
06-07-25 45.20 46.40 45.16 6,900,000 46.08 4.45
06-07-24 45.45 45.53 44.99 5,017,000 45.00 4.35
06-07-21 45.55 45.55 44.77 8,510,000 45.28 4.38
06-07-20 45.40 45.78 45.10 8,829,000 45.55 4.40
06-07-19 43.91 45.45 43.80 15,840,000 45.28 4.38
Date Open High Low Vol Cls adjCls
06-07-18 43.99 44.10 43.67 12,483,000 43.90 4.24
06-07-17 43.91 44.17 43.75 6,458,000 43.99 4.25
06-07-14 44.62 44.68 43.90 9,663,000 43.95 4.25
06-07-13 45.18 45.18 44.30 16,625,000 44.72 4.32
06-07-12 46.40 46.40 45.54 7,672,000 45.55 4.40
06-07-11 46.49 46.49 45.30 8,079,000 46.35 4.48
06-07-10 46.20 46.57 46.12 4,978,000 46.49 4.49
06-07-07 46.75 46.85 45.75 8,380,000 46.12 4.46
06-07-06 47.25 47.35 46.79 8,097,000 46.80 4.52
Date Open High Low Vol Cls adjCls
06-07-05 47.40 47.84 46.71 13,266,000 47.60 4.60
06-07-03 47.90 48.00 46.81 7,029,000 47.30 4.57
06-06-30 47.65 48.00 46.60 25,964,000 48.00 4.64
06-06-29 46.95 48.09 46.95 14,470,000 48.00 4.64
06-06-28 46.85 47.40 46.50 8,756,000 46.96 4.54
06-06-27 47.50 48.03 47.25 9,826,000 47.31 4.57
06-06-26 46.95 47.50 46.43 8,565,000 47.50 4.59
06-06-23 46.99 47.93 46.87 11,612,000 46.95 4.54
06-06-22 46.40 46.95 45.88 13,038,000 46.60 4.50
Date Open High Low Vol Cls adjCls
06-06-21 44.02 45.88 44.00 18,063,000 45.30 4.38
06-06-20 44.74 45.00 43.47 23,792,000 44.02 4.26
06-06-19 45.45 45.45 44.10 11,509,000 44.34 4.29
06-06-16 45.50 46.00 45.00 12,280,000 45.02 4.35
06-06-15 45.40 46.12 45.13 16,500,000 45.95 4.44
06-06-14 44.90 45.45 44.44 15,971,000 45.12 4.36
06-06-13 46.20 47.35 45.30 16,716,000 45.50 4.40
06-06-12 48.00 48.25 46.30 14,546,000 46.95 4.54
06-06-09 48.80 48.80 47.68 13,372,000 47.78 4.62
Date Open High Low Vol Cls adjCls
06-06-08 47.60 47.72 45.50 34,439,000 47.72 4.61
06-06-07 48.33 48.40 46.75 25,013,000 47.60 4.60
06-06-06 49.98 50.63 47.80 49,045,000 48.30 4.67
06-06-05 47.05 49.25 47.00 37,188,000 49.15 4.75
06-06-02 48.50 48.70 46.79 37,253,000 46.99 4.54
06-06-01 44.93 48.10 44.90 62,344,000 47.51 4.59
06-05-31 44.35 45.36 44.35 30,002,000 44.94 4.34
06-05-30 44.97 44.98 42.85 49,898,000 44.00 4.25
06-05-26 46.30 46.74 44.11 103,044,000 44.93 4.34
Date Open High Low Vol Cls adjCls
06-05-25 40.30 46.05 40.20 395,343,000 46.00 4.45