NIKE, Inc. (NKE)

58.45
-0.095 (-0.162%)
Exchange
NYQ
Day Range
58.100 - 58.620
52 Week Range
47.250 - 68.195
Open
58.410
Avg. Vol
9,876,670
Market Cap
99.54B
Short ratio
1.070
PE ratio
28.385
PEG Ratio
1.940
Earnings Share
2.059

NIKE, Inc. (NKE) Historicals

<
Date Open High Low Vol Cls adjCls
16-04-28 58.95 59.89 58.42 5,945,600 58.54 58.54
16-04-27 59.63 59.73 58.63 7,917,700 59.27 59.27
16-04-26 59.31 59.97 59.27 5,573,400 59.54 59.54
16-04-25 59.34 59.42 58.76 6,020,500 59.21 59.21
16-04-22 60.18 60.22 58.97 8,031,400 59.43 59.43
16-04-21 60.53 60.53 59.71 7,074,200 60.08 60.08
16-04-20 59.43 60.24 59.43 6,469,600 59.62 59.62
16-04-19 59.96 59.99 59.33 6,544,800 59.56 59.56
16-04-18 59.38 60.00 59.38 6,059,600 59.57 59.57
Date Open High Low Vol Cls adjCls
16-04-15 59.02 59.59 58.39 7,642,500 59.50 59.50
16-04-14 59.71 60.34 59.44 7,756,900 59.49 59.49
16-04-13 59.02 59.95 58.83 10,622,300 59.58 59.58
16-04-12 58.00 58.62 56.89 12,408,900 58.55 58.55
16-04-11 59.73 59.78 57.82 12,581,900 57.92 57.92
16-04-08 60.49 60.56 59.32 8,747,800 59.42 59.42
16-04-07 59.79 60.58 59.71 7,081,600 60.30 60.30
16-04-06 59.60 60.68 59.19 10,194,900 60.31 60.31
16-04-05 59.62 60.17 59.44 7,537,600 59.67 59.67
Date Open High Low Vol Cls adjCls
16-04-04 61.73 61.85 59.42 16,511,700 59.97 59.97
16-04-01 61.22 61.82 61.15 7,552,600 61.59 61.59
16-03-31 61.99 62.64 61.31 7,819,300 61.47 61.47
16-03-30 61.77 62.41 61.77 7,834,100 62.04 62.04
16-03-29 61.26 61.90 61.25 7,404,100 61.49 61.49
16-03-28 61.58 61.98 61.25 7,891,600 61.34 61.34
16-03-24 62.06 62.14 61.12 12,205,100 61.65 61.65
16-03-23 61.33 63.45 61.15 26,950,000 62.44 62.44
16-03-22 64.83 65.44 64.17 15,378,200 64.90 64.90
Date Open High Low Vol Cls adjCls
16-03-21 63.55 65.29 63.40 13,393,000 64.72 64.72
16-03-18 63.55 63.98 62.85 13,121,300 62.99 62.99
16-03-17 61.76 63.38 61.74 9,862,800 63.18 63.18
16-03-16 61.47 62.23 61.29 7,008,000 61.86 61.86
16-03-15 60.50 61.75 60.36 6,187,700 61.40 61.40
16-03-14 60.19 61.33 60.10 7,082,200 60.81 60.81
16-03-11 59.13 60.44 59.13 8,565,200 60.08 60.08
16-03-10 58.70 59.04 57.97 9,345,000 58.88 58.88
16-03-09 59.58 59.62 57.95 12,757,600 58.33 58.33
Date Open High Low Vol Cls adjCls
16-03-08 59.03 60.60 58.71 9,280,800 59.81 59.81
16-03-07 61.07 61.14 58.79 12,801,900 59.25 59.25
16-03-04 61.42 61.54 60.38 7,274,300 61.26 61.26
16-03-03 62.05 62.20 60.92 7,924,400 61.47 61.47
16-03-02 62.52 62.89 61.50 8,465,800 62.22 62.06
16-03-01 61.97 63.10 61.75 7,438,300 62.92 62.76
16-02-29 62.46 62.68 61.58 7,720,600 61.59 61.43
16-02-26 62.64 63.49 62.47 8,896,100 62.60 62.44
16-02-25 60.68 62.38 60.63 8,524,300 62.38 62.22
Date Open High Low Vol Cls adjCls
16-02-24 59.74 60.70 59.20 10,390,800 60.40 60.24
16-02-23 60.26 60.74 59.89 7,504,600 60.21 60.06
16-02-22 59.31 60.48 59.26 11,523,400 60.17 60.02
16-02-19 58.50 59.31 57.63 10,080,100 59.31 59.16
16-02-18 58.17 58.96 57.98 9,658,600 58.60 58.45
16-02-17 58.60 58.60 57.10 10,332,700 58.17 58.02
16-02-16 57.57 58.00 56.82 8,058,000 57.79 57.64
16-02-12 57.37 57.45 55.50 10,229,500 56.42 56.27
16-02-11 56.46 56.91 55.39 13,090,900 56.00 55.86
Date Open High Low Vol Cls adjCls
16-02-10 56.54 58.18 55.93 13,376,800 57.41 57.26
16-02-09 54.50 56.62 54.28 10,915,700 55.68 55.54
16-02-08 56.10 56.21 53.64 21,214,500 55.04 54.90
16-02-05 59.76 59.84 56.98 14,415,900 57.17 57.02
16-02-04 62.02 62.16 59.99 10,455,700 60.17 60.02
16-02-03 62.88 62.90 61.30 7,213,500 62.49 62.33
16-02-02 63.02 63.50 62.31 9,458,500 62.55 62.39
16-02-01 61.75 63.47 61.70 8,247,800 63.16 63.00
16-01-29 61.20 62.16 61.20 10,475,200 62.01 61.85
Date Open High Low Vol Cls adjCls
16-01-28 60.32 61.60 59.98 10,207,000 61.20 61.04
16-01-27 60.96 61.10 59.20 8,593,700 59.58 59.43
16-01-26 60.49 61.37 60.27 8,005,200 61.11 60.95
16-01-25 61.09 61.30 60.62 10,383,400 60.70 60.54
16-01-22 61.29 61.47 60.59 8,430,100 60.88 60.72
16-01-21 59.08 61.16 59.06 16,121,600 60.56 60.40
16-01-20 57.25 59.59 56.75 16,234,200 59.04 58.89
16-01-19 58.19 59.07 57.67 9,924,300 58.32 58.17
16-01-15 56.93 58.14 56.59 12,208,300 57.56 57.41
Date Open High Low Vol Cls adjCls
16-01-14 59.00 59.35 57.28 9,989,000 58.51 58.36
16-01-13 60.53 60.53 58.67 9,944,300 58.78 58.63
16-01-12 60.35 60.82 59.57 8,292,200 59.94 59.79
16-01-11 58.97 60.04 58.54 12,825,000 59.55 59.40
16-01-08 60.06 60.79 58.66 11,191,300 58.87 58.72
16-01-07 60.39 61.26 59.78 10,881,300 59.85 59.70
16-01-06 61.30 62.04 61.15 6,551,600 61.49 61.33
16-01-05 61.72 62.59 61.72 9,220,600 62.38 62.22
16-01-04 61.11 61.91 60.86 11,626,800 61.52 61.36
Date Open High Low Vol Cls adjCls
15-12-31 63.15 63.17 62.50 6,454,700 62.50 62.34
15-12-30 64.36 64.40 63.17 5,817,900 63.25 63.09
15-12-29 64.31 64.48 64.02 6,708,600 64.26 64.09
15-12-28 63.21 63.88 62.80 8,786,800 63.81 63.65
15-12-24 64.55 64.73 62.15 13,890,800 63.18 63.02
15-12-23 136.24 136.39 127.82 57,319,400 128.71 64.19
15-12-22 131.48 131.85 129.82 17,218,400 131.85 65.76
15-12-21 129.68 130.31 128.61 8,972,600 129.80 64.73
15-12-18 129.73 130.53 128.37 13,804,600 128.52 64.09
Date Open High Low Vol Cls adjCls
15-12-17 131.70 131.85 130.07 7,400,800 130.22 64.94
15-12-16 129.37 131.20 128.82 7,542,200 130.93 65.30
15-12-15 129.60 130.00 128.35 6,852,400 128.61 64.14
15-12-14 126.63 128.33 126.12 7,991,400 127.86 63.77
15-12-11 127.62 127.74 125.67 8,276,000 126.29 62.98
15-12-10 128.72 129.64 128.01 5,682,600 128.64 64.15
15-12-09 130.76 131.54 127.74 7,442,800 128.84 64.25
15-12-08 130.87 132.74 130.43 5,605,800 131.70 65.68
15-12-07 132.75 132.90 130.61 6,190,000 131.60 65.63
Date Open High Low Vol Cls adjCls
15-12-04 129.80 132.92 129.80 7,410,400 132.33 65.84
15-12-03 133.11 133.36 129.00 10,649,800 129.12 64.24
15-12-02 132.85 133.22 132.10 7,965,600 132.65 65.99
15-12-01 132.12 133.42 131.92 6,857,000 133.31 66.32
15-11-30 133.93 134.19 131.64 8,738,800 132.28 65.81
15-11-27 134.92 135.30 133.33 4,527,800 134.33 66.83
15-11-25 133.08 134.55 133.03 6,989,000 134.13 66.73
15-11-24 131.63 132.98 131.26 5,311,600 132.51 65.92
15-11-23 132.82 133.00 131.78 7,135,600 132.46 65.90
Date Open High Low Vol Cls adjCls
15-11-20 132.07 132.80 130.48 19,064,800 132.65 65.99
15-11-19 126.26 126.99 125.38 8,557,600 125.78 62.58
15-11-18 123.04 126.03 122.66 10,597,800 125.78 62.58
15-11-17 123.05 123.60 120.42 10,581,600 122.58 60.98
15-11-16 121.80 123.48 121.34 9,146,400 123.46 61.42
15-11-13 125.08 125.22 121.15 16,371,000 121.86 60.63
15-11-12 127.00 128.00 125.41 9,388,000 125.98 62.68
15-11-11 130.28 130.59 127.28 8,578,000 127.42 63.39
15-11-10 130.09 130.69 129.53 5,287,400 130.00 64.68
Date Open High Low Vol Cls adjCls
15-11-09 131.25 131.42 129.27 6,181,200 130.48 64.91
15-11-06 131.60 132.94 131.36 4,837,600 131.78 65.56
15-11-05 131.18 132.44 130.46 5,068,200 131.86 65.60
15-11-04 131.39 131.87 129.88 5,190,200 130.36 64.86
15-11-03 131.24 131.70 130.68 5,492,000 131.40 65.37
15-11-02 131.73 132.00 129.46 6,123,200 131.19 65.27
15-10-30 131.55 131.62 130.07 7,230,800 131.03 65.19
15-10-29 130.68 131.47 129.96 4,959,000 131.12 65.23
15-10-28 131.72 132.05 129.93 7,091,400 131.29 65.32
Date Open High Low Vol Cls adjCls
15-10-27 131.00 131.24 129.66 6,150,000 130.82 65.08
15-10-26 130.27 132.23 130.27 6,882,800 131.38 65.36
15-10-23 133.07 133.20 128.91 10,517,800 130.53 64.94
15-10-22 132.87 133.45 130.58 9,294,800 132.41 65.88
15-10-21 132.65 133.22 131.83 5,504,000 132.47 65.90
15-10-20 133.05 133.36 131.97 9,104,200 132.37 65.86
15-10-19 131.71 133.52 131.11 12,587,800 133.21 66.27
15-10-16 129.50 130.59 128.87 9,318,000 130.47 64.91
15-10-15 127.22 129.17 126.96 10,764,800 128.79 64.07
Date Open High Low Vol Cls adjCls
15-10-14 125.99 126.61 125.39 6,509,000 125.84 62.61
15-10-13 126.00 126.54 125.59 6,355,400 125.81 62.59
15-10-12 125.20 127.10 125.02 5,449,000 126.43 62.90
15-10-09 124.56 125.34 124.09 6,940,600 124.94 62.16
15-10-08 122.92 125.24 122.67 7,622,600 124.91 62.14
15-10-07 123.61 124.45 121.00 10,215,400 122.10 60.75
15-10-06 124.27 124.80 122.59 7,665,400 123.19 61.29
15-10-05 125.84 126.49 124.09 9,646,400 124.27 61.83
15-10-02 122.09 125.21 121.56 9,114,400 125.21 62.29
Date Open High Low Vol Cls adjCls
15-10-01 123.16 123.94 121.28 8,994,200 123.83 61.61
15-09-30 120.74 123.12 120.74 9,437,800 122.97 61.18
15-09-29 122.00 122.09 119.05 14,414,400 119.67 59.54
15-09-28 124.50 124.76 120.85 16,450,800 122.14 60.77
15-09-25 123.13 125.95 122.70 36,968,200 125.00 62.19
15-09-24 114.30 115.15 113.50 14,352,600 114.79 57.11
15-09-23 115.97 116.60 115.20 9,055,800 115.43 57.43
15-09-22 115.25 116.16 114.38 7,555,400 115.97 57.70
15-09-21 115.67 117.09 114.76 8,746,600 116.56 57.99
Date Open High Low Vol Cls adjCls
15-09-18 114.15 115.63 113.76 18,615,000 115.05 57.24
15-09-17 115.24 116.79 114.56 8,062,600 115.27 57.35
15-09-16 114.33 115.91 113.84 8,104,400 115.58 57.50
15-09-15 111.90 114.08 110.80 7,699,400 113.84 56.64
15-09-14 111.51 112.06 111.14 6,833,200 111.89 55.67
15-09-11 110.23 111.84 109.99 5,589,600 111.82 55.63
15-09-10 109.66 111.04 108.94 7,363,000 110.38 54.91
15-09-09 112.71 112.99 109.61 6,349,800 109.86 54.66
15-09-08 111.46 111.87 110.22 5,511,400 111.75 55.60
Date Open High Low Vol Cls adjCls
15-09-04 109.22 110.43 108.94 7,126,200 109.69 54.57
15-09-03 111.23 112.09 110.41 6,065,000 110.85 55.15
15-09-02 110.15 110.78 109.20 8,536,400 110.70 54.93
15-09-01 108.98 109.83 108.03 9,385,200 108.63 53.91
15-08-31 112.39 112.49 111.23 7,073,600 111.75 55.46
15-08-28 112.60 113.00 111.64 7,526,200 112.50 55.83
15-08-27 110.37 112.69 109.63 13,617,400 112.62 55.89
15-08-26 106.50 109.01 103.98 15,156,000 108.76 53.97
15-08-25 107.28 107.31 103.48 13,616,200 103.53 51.38
Date Open High Low Vol Cls adjCls
15-08-24 100.26 107.38 94.50 19,882,600 103.87 51.55
15-08-21 111.47 111.66 106.84 15,912,800 106.87 53.03
15-08-20 113.71 114.45 112.24 6,536,800 112.30 55.73
15-08-19 114.00 116.05 113.55 6,216,400 114.96 57.05
15-08-18 115.12 115.68 114.59 3,669,400 114.82 56.98
15-08-17 114.12 115.13 113.09 3,917,400 114.98 57.06
15-08-14 113.59 114.57 113.11 4,685,200 114.36 56.75
15-08-13 113.27 114.53 112.95 5,907,800 113.60 56.37
15-08-12 113.54 113.75 110.65 7,127,000 113.06 56.11
Date Open High Low Vol Cls adjCls
15-08-11 114.14 114.99 113.63 5,107,400 114.46 56.80
15-08-10 115.39 116.17 114.85 4,613,200 115.36 57.25
15-08-07 114.72 114.96 113.10 5,907,800 114.51 56.83
15-08-06 117.00 117.50 114.37 6,211,400 115.12 57.13
15-08-05 116.61 117.72 116.35 6,853,000 116.75 57.94
15-08-04 114.95 115.93 114.33 5,229,000 115.77 57.45
15-08-03 115.51 116.00 113.59 4,992,000 114.83 56.98
15-07-31 115.50 115.94 114.83 5,078,600 115.22 57.18
15-07-30 114.95 115.40 113.94 5,594,000 115.01 57.07
Date Open High Low Vol Cls adjCls
15-07-29 113.58 115.34 113.50 6,839,800 114.92 57.03
15-07-28 112.07 113.91 111.85 6,948,200 113.47 56.31
15-07-27 112.40 112.92 110.95 6,648,000 111.73 55.45
15-07-24 114.18 114.18 112.47 5,967,200 112.99 56.07
15-07-23 114.50 114.70 113.81 6,714,200 114.00 56.57
15-07-22 112.87 114.22 112.87 5,954,200 114.09 56.62
15-07-21 112.98 113.57 112.72 4,626,400 112.99 56.07
15-07-20 113.27 113.55 112.82 5,978,200 113.13 56.14
15-07-17 112.37 112.98 111.90 4,545,400 112.80 55.98
Date Open High Low Vol Cls adjCls
15-07-16 112.76 112.90 111.85 4,334,600 112.34 55.75
15-07-15 112.00 112.39 111.69 5,016,400 111.90 55.53
15-07-14 112.84 113.06 111.92 5,561,400 112.34 55.75
15-07-13 111.24 112.55 110.80 5,047,600 112.41 55.78
15-07-10 110.53 110.80 109.00 5,159,200 110.52 54.85
15-07-09 110.24 110.92 109.19 6,168,400 109.44 54.31
15-07-08 110.22 110.75 109.00 6,733,600 109.27 54.23
15-07-07 110.08 111.33 109.06 7,207,000 111.29 55.23
15-07-06 109.09 110.51 109.01 4,991,400 109.84 54.51
Date Open High Low Vol Cls adjCls
15-07-02 109.91 110.73 109.09 5,900,000 109.87 54.52
15-07-01 108.95 109.43 108.59 5,924,000 109.43 54.30
15-06-30 108.85 108.88 107.80 7,531,200 108.02 53.60
15-06-29 109.27 109.49 107.66 9,005,000 107.67 53.43
15-06-26 108.37 110.34 108.37 20,287,600 109.71 54.44
15-06-25 106.81 106.81 104.67 10,811,400 105.22 52.22
15-06-24 107.20 107.37 106.04 5,056,200 106.22 52.71
15-06-23 107.20 107.26 106.82 5,934,200 107.20 53.20
15-06-22 106.86 107.45 106.65 4,186,600 106.79 52.99
Date Open High Low Vol Cls adjCls
15-06-19 106.03 106.85 105.94 7,285,600 106.53 52.87
15-06-18 105.05 106.67 105.01 5,690,600 106.00 52.60
15-06-17 104.74 105.17 104.08 4,072,400 104.75 51.98
15-06-16 103.48 104.98 103.44 5,034,000 104.56 51.89
15-06-15 103.10 103.85 102.73 4,902,000 103.35 51.29
15-06-12 103.55 104.10 103.21 4,133,000 103.78 51.50
15-06-11 105.09 105.12 103.47 6,178,000 103.88 51.55
15-06-10 101.83 104.03 101.66 6,270,400 103.34 51.28
15-06-09 101.49 101.93 100.78 3,476,800 101.35 50.29
Date Open High Low Vol Cls adjCls
15-06-08 101.60 101.89 101.38 4,314,000 101.44 50.34
15-06-05 101.50 102.25 101.13 3,791,800 102.03 50.63
15-06-04 102.06 103.30 101.62 4,467,200 101.95 50.59
15-06-03 102.29 103.09 101.77 4,766,800 102.51 50.87
15-06-02 101.80 102.69 101.50 4,974,400 102.11 50.67
15-06-01 101.77 102.29 101.45 4,944,000 101.76 50.50
15-05-29 102.30 102.38 101.04 5,562,200 101.67 50.45
15-05-28 102.23 102.95 101.51 5,781,600 102.30 50.77
15-05-27 103.48 103.92 102.31 8,896,800 102.84 50.90
Date Open High Low Vol Cls adjCls
15-05-26 104.43 104.75 103.18 5,691,400 103.42 51.18
15-05-22 105.21 105.22 104.04 5,654,800 104.43 51.68
15-05-21 104.87 105.20 104.24 5,455,200 104.40 51.67
15-05-20 104.92 105.15 104.21 5,399,200 104.61 51.77
15-05-19 104.62 105.18 104.35 5,971,200 104.64 51.79
15-05-18 105.11 105.50 104.42 5,045,200 104.75 51.84
15-05-15 103.65 105.03 103.37 7,865,200 104.98 51.95
15-05-14 102.94 103.51 102.31 5,433,400 103.44 51.19
15-05-13 102.69 102.73 101.79 4,508,200 102.16 50.56
Date Open High Low Vol Cls adjCls
15-05-12 101.98 102.69 101.60 4,676,400 102.37 50.66
15-05-11 102.42 103.22 102.09 5,339,800 102.79 50.87
15-05-08 102.29 103.30 102.29 5,534,800 102.44 50.70
15-05-07 100.45 101.59 100.02 5,526,200 101.45 50.21
15-05-06 100.27 101.00 99.68 5,396,600 100.22 49.60
15-05-05 100.43 100.87 100.26 5,104,400 100.42 49.70
15-05-04 101.00 101.20 100.48 4,557,800 100.83 49.90
15-05-01 99.88 100.82 99.41 6,683,400 100.78 49.88
15-04-30 99.75 100.51 98.46 6,497,000 98.84 48.92
Date Open High Low Vol Cls adjCls
15-04-29 99.53 100.49 99.26 5,395,200 100.17 49.57
15-04-28 100.80 100.80 99.19 6,031,600 99.86 49.42
15-04-27 101.27 102.00 100.77 5,158,400 100.94 49.96
15-04-24 100.46 101.28 100.21 4,334,000 100.95 49.96
15-04-23 99.78 101.60 99.45 4,668,200 101.11 50.04
15-04-22 100.30 100.39 99.29 3,905,800 100.15 49.56
15-04-21 100.76 100.85 99.72 5,125,200 100.29 49.63
15-04-20 99.08 100.34 99.02 6,208,600 99.99 49.48
15-04-17 99.17 99.37 98.14 6,049,600 98.55 48.77
Date Open High Low Vol Cls adjCls
15-04-16 99.49 100.17 99.40 4,104,000 99.90 49.44
15-04-15 100.63 100.73 99.73 5,716,200 99.83 49.41
15-04-14 99.06 99.81 98.70 4,770,800 99.53 49.26
15-04-13 99.97 100.06 99.06 7,313,800 99.27 49.13
15-04-10 100.92 101.08 99.93 5,918,200 99.97 49.48
15-04-09 101.00 101.69 100.60 5,301,000 100.72 49.85
15-04-08 100.00 100.97 99.72 6,522,400 100.84 49.91
15-04-07 99.73 100.26 99.47 3,993,600 99.61 49.30
15-04-06 98.75 100.63 98.55 5,027,400 99.73 49.36
Date Open High Low Vol Cls adjCls
15-04-02 100.04 100.32 99.39 3,840,400 99.66 49.32
15-04-01 100.00 100.28 98.34 6,605,400 99.55 49.27
15-03-31 100.88 101.84 100.29 6,309,200 100.33 49.65
15-03-30 101.23 101.55 100.54 5,435,400 100.89 49.93
15-03-27 99.12 100.18 99.12 4,403,600 99.88 49.43
15-03-26 98.34 100.09 97.67 9,479,800 99.33 49.16
15-03-25 101.00 101.18 98.94 8,133,400 98.99 48.99
15-03-24 101.05 101.66 100.60 7,598,800 100.65 49.81
15-03-23 101.55 102.60 101.20 10,471,800 101.46 50.21
Date Open High Low Vol Cls adjCls
15-03-20 102.63 103.79 101.25 29,779,800 101.98 50.47
15-03-19 97.81 98.62 97.21 13,536,000 98.32 48.66
15-03-18 96.54 97.87 95.61 8,855,600 97.51 48.26
15-03-17 96.14 96.78 95.51 6,408,200 96.54 47.78
15-03-16 96.20 96.80 95.93 8,497,000 96.44 47.73
15-03-13 97.04 97.48 95.30 7,396,200 95.81 47.42
15-03-12 95.50 97.10 95.38 5,809,800 97.04 48.02
15-03-11 96.38 97.08 95.18 7,484,200 95.34 47.18
15-03-10 96.42 96.97 96.25 7,096,000 96.51 47.76
Date Open High Low Vol Cls adjCls
15-03-09 97.09 97.82 96.94 5,938,800 97.43 48.22
15-03-06 98.46 98.69 96.60 7,174,600 96.91 47.96
15-03-05 97.96 98.68 97.79 6,633,600 98.46 48.73
15-03-04 97.67 97.87 96.96 4,853,000 97.52 48.26
15-03-03 98.44 98.47 97.12 7,038,400 97.97 48.49
15-03-02 96.89 98.86 96.75 11,025,000 98.75 48.87
15-02-27 96.95 97.41 96.63 7,118,600 97.12 48.06
15-02-26 96.66 97.33 96.65 5,935,000 96.99 48.00
15-02-25 95.42 97.20 95.42 7,053,600 96.82 47.78
Date Open High Low Vol Cls adjCls
15-02-24 94.75 95.54 94.75 5,239,200 95.42 47.09
15-02-23 94.92 95.23 94.28 4,622,200 95.01 46.88
15-02-20 93.61 95.29 93.35 7,398,000 94.93 46.84
15-02-19 93.48 94.26 93.48 6,605,200 93.70 46.24
15-02-18 91.54 93.77 91.43 8,143,800 93.62 46.20
15-02-17 91.74 92.90 91.72 7,371,000 91.86 45.33
15-02-13 92.02 92.57 91.90 7,695,600 92.04 45.42
15-02-12 91.46 92.66 90.80 11,855,800 92.00 45.40
15-02-11 92.49 92.75 90.95 8,541,000 91.31 45.06
Date Open High Low Vol Cls adjCls
15-02-10 91.74 93.10 91.22 7,694,600 92.75 45.77
15-02-09 91.50 91.70 90.69 7,339,400 91.17 44.99
15-02-06 93.40 93.47 91.54 7,286,200 91.79 45.30
15-02-05 92.88 93.59 92.56 5,754,400 93.34 46.06
15-02-04 92.77 93.27 92.27 7,187,400 92.54 45.67
15-02-03 92.23 93.39 92.03 7,940,200 93.35 46.07
15-02-02 92.68 92.69 90.77 8,056,600 91.92 45.36
15-01-30 93.92 94.36 92.10 8,106,400 92.25 45.52
15-01-29 93.67 94.87 93.17 6,802,400 94.87 46.82
Date Open High Low Vol Cls adjCls
15-01-28 95.00 95.32 93.25 6,402,600 93.31 46.05
15-01-27 95.30 95.45 94.12 6,696,800 94.50 46.63
15-01-26 96.00 96.47 95.55 4,958,000 96.35 47.55
15-01-23 96.14 96.75 95.65 6,781,000 96.16 47.45
15-01-22 94.35 96.11 93.56 6,952,400 95.85 47.30
15-01-21 93.11 94.13 93.01 5,854,000 93.51 46.14
15-01-20 93.44 93.89 92.62 9,403,800 93.61 46.19
15-01-16 92.77 93.13 92.03 8,770,000 92.99 45.89
15-01-15 94.63 94.68 92.57 4,235,000 92.81 45.80
Date Open High Low Vol Cls adjCls
15-01-14 93.38 94.37 92.91 6,750,400 93.71 46.24
15-01-13 96.34 97.45 94.63 6,182,200 95.01 46.88
15-01-12 95.91 96.52 95.23 5,613,000 95.86 47.30
15-01-09 96.93 96.99 95.60 4,689,000 95.99 47.37
15-01-08 95.66 97.10 95.62 5,978,200 97.06 47.90
15-01-07 93.61 95.30 93.10 7,256,000 94.87 46.82
15-01-06 93.89 94.15 92.07 7,576,000 92.95 45.87
15-01-05 94.51 94.55 93.13 6,889,200 93.50 46.14
15-01-02 96.55 96.95 94.11 4,985,800 95.03 46.89
Date Open High Low Vol Cls adjCls
14-12-31 96.97 97.61 96.04 4,697,400 96.15 47.45
14-12-30 96.88 97.30 96.62 4,146,800 96.88 47.81
14-12-29 96.61 97.65 96.61 4,017,800 97.30 48.01
14-12-26 96.51 97.21 96.25 3,144,400 96.83 47.78
14-12-24 96.40 97.35 96.09 2,439,600 96.29 47.52
14-12-23 96.00 96.51 95.59 5,241,800 95.97 47.36
14-12-22 95.13 95.93 95.02 7,662,200 95.93 47.34
14-12-19 95.50 96.28 92.83 27,002,000 94.84 46.80
14-12-18 96.27 97.08 95.06 18,960,800 97.08 47.91
Date Open High Low Vol Cls adjCls
14-12-17 93.73 94.76 92.90 11,205,200 94.50 46.63
14-12-16 95.35 95.42 92.97 14,614,400 93.21 46.00
14-12-15 96.43 96.93 94.78 10,152,600 95.43 47.09
14-12-12 96.65 97.89 96.17 8,243,800 96.17 47.46
14-12-11 97.48 98.60 96.84 8,723,600 96.93 47.83
14-12-10 96.48 98.24 96.46 6,457,800 97.66 48.05
14-12-09 97.06 97.40 95.98 5,989,000 97.03 47.74
14-12-08 99.05 99.05 97.30 5,155,200 97.72 48.08
14-12-05 99.26 99.50 98.83 3,408,200 99.33 48.88
Date Open High Low Vol Cls adjCls
14-12-04 98.50 99.39 98.06 4,128,200 99.05 48.74
14-12-03 98.16 98.60 97.52 3,792,000 98.50 48.47
14-12-02 98.06 98.72 97.69 4,377,800 98.04 48.24
14-12-01 98.66 99.39 97.66 5,139,200 97.69 48.07
14-11-28 98.34 99.76 98.23 3,609,400 99.29 48.86
14-11-26 97.30 97.88 97.10 3,948,800 97.80 48.12
14-11-25 98.30 98.50 97.27 6,176,400 97.29 47.87
14-11-24 97.79 98.50 97.74 5,081,400 97.95 48.20
14-11-21 98.69 98.96 96.66 7,016,400 97.42 47.94
Date Open High Low Vol Cls adjCls
14-11-20 96.62 97.70 96.31 4,822,400 97.30 47.88
14-11-19 96.50 97.10 96.35 4,585,800 96.95 47.70
14-11-18 95.99 96.85 95.76 4,803,400 96.47 47.47
14-11-17 95.37 96.19 95.04 5,930,800 96.06 47.27
14-11-14 95.79 95.88 95.01 6,406,000 95.50 46.99
14-11-13 96.18 96.55 95.56 5,416,800 96.12 47.30
14-11-12 94.45 95.92 94.23 5,017,600 95.81 47.14
14-11-11 95.20 95.30 94.58 4,563,200 94.88 46.69
14-11-10 94.04 95.07 94.04 5,898,200 94.96 46.73
Date Open High Low Vol Cls adjCls
14-11-07 94.75 94.75 93.54 4,909,800 93.78 46.14
14-11-06 94.85 95.09 94.54 5,482,000 94.60 46.55
14-11-05 94.84 94.84 93.71 6,513,800 94.68 46.59
14-11-04 93.06 94.02 92.62 4,441,400 93.95 46.23
14-11-03 93.35 93.48 92.87 4,862,800 93.45 45.98
14-10-31 94.13 94.14 92.67 6,463,600 92.97 45.75
14-10-30 91.77 93.00 91.55 4,583,400 93.00 45.76
14-10-29 92.16 92.54 91.42 4,998,600 91.95 45.24
14-10-28 91.53 92.45 91.31 6,328,600 92.45 45.49
Date Open High Low Vol Cls adjCls
14-10-27 90.91 91.78 90.43 5,819,400 91.64 45.09
14-10-24 89.95 90.99 89.91 4,931,000 90.90 44.73
14-10-23 90.13 91.32 89.95 6,191,800 90.37 44.47
14-10-22 90.65 91.53 89.81 7,087,800 89.86 44.22
14-10-21 89.30 90.70 89.02 6,459,600 90.64 44.60
14-10-20 86.80 88.93 86.77 6,743,400 88.90 43.74
14-10-17 87.79 88.35 86.93 11,396,800 87.18 42.90
14-10-16 84.19 87.25 83.85 13,644,000 87.04 42.83
14-10-15 85.12 87.10 84.10 17,571,600 85.18 41.91
Date Open High Low Vol Cls adjCls
14-10-14 85.78 85.91 84.84 9,853,400 85.09 41.87
14-10-13 86.96 87.12 85.24 8,005,200 85.39 42.02
14-10-10 87.44 88.20 87.01 9,048,200 87.19 42.90
14-10-09 88.45 88.99 87.10 7,462,200 87.23 42.92
14-10-08 88.11 89.16 87.53 7,481,200 88.83 43.71
14-10-07 88.60 89.19 88.03 5,486,400 88.07 43.34
14-10-06 90.29 90.50 88.56 7,031,200 89.22 43.90
14-10-03 89.76 90.45 89.17 8,790,000 90.29 44.43
14-10-02 87.67 89.51 86.88 8,739,200 89.30 43.94
Date Open High Low Vol Cls adjCls
14-10-01 88.91 89.00 87.51 9,471,600 87.70 43.15
14-09-30 88.69 90.29 88.40 11,583,400 89.20 43.89
14-09-29 88.27 90.10 88.27 14,834,400 89.12 43.85
14-09-26 87.98 89.99 87.30 35,090,400 89.50 44.04
14-09-25 80.68 80.68 79.27 14,138,400 79.75 39.24
14-09-24 80.14 80.87 79.92 6,754,000 80.84 39.78
14-09-23 80.52 80.58 79.89 6,046,800 80.12 39.42
14-09-22 81.68 81.87 80.20 8,138,400 80.71 39.71
14-09-19 82.64 82.74 81.33 19,704,400 81.81 40.25
Date Open High Low Vol Cls adjCls
14-09-18 81.85 82.00 81.25 6,393,400 81.97 40.33
14-09-17 81.55 81.83 81.00 7,443,200 81.51 40.11
14-09-16 81.23 81.54 80.83 9,393,200 81.20 39.95
14-09-15 82.10 82.18 81.01 6,729,000 81.61 40.16
14-09-12 81.97 82.00 81.41 5,926,200 81.84 40.27
14-09-11 82.16 82.59 81.54 7,460,400 81.82 40.26
14-09-10 81.73 82.61 81.50 6,742,400 82.47 40.58
14-09-09 82.27 82.54 81.51 8,119,000 81.84 40.27
14-09-08 81.92 82.79 81.09 11,728,200 82.40 40.55
Date Open High Low Vol Cls adjCls
14-09-05 79.54 82.11 79.35 12,380,600 82.04 40.37
14-09-04 79.20 80.22 79.18 6,022,800 79.92 39.32
14-09-03 79.79 79.88 78.54 4,409,600 78.82 38.78
14-09-02 78.35 79.52 78.35 8,164,200 79.28 39.01
14-08-29 78.85 78.94 78.27 6,423,000 78.55 38.65
14-08-28 79.02 79.22 78.66 5,169,200 78.82 38.78
14-08-27 79.99 79.99 79.42 3,679,400 79.72 39.11
14-08-26 80.03 80.10 79.42 5,216,400 79.48 38.99
14-08-25 79.60 80.30 79.50 5,074,400 80.01 39.25
Date Open High Low Vol Cls adjCls
14-08-22 79.25 79.73 78.92 5,807,400 79.29 38.90
14-08-21 79.04 79.40 78.65 4,001,800 78.94 38.73
14-08-20 78.19 79.08 78.19 3,965,800 78.91 38.71
14-08-19 78.71 79.09 78.35 4,424,000 78.51 38.51
14-08-18 77.73 78.69 77.57 5,697,400 78.55 38.53
14-08-15 77.72 78.00 76.49 4,490,000 77.13 37.84
14-08-14 77.52 77.81 76.96 3,935,000 77.30 37.92
14-08-13 77.08 77.79 76.54 6,400,400 77.25 37.90
14-08-12 77.00 77.44 76.49 9,142,000 76.73 37.64
Date Open High Low Vol Cls adjCls
14-08-11 77.48 77.50 76.98 7,828,600 77.06 37.80
14-08-08 76.31 77.10 75.90 6,714,800 77.06 37.80
14-08-07 77.70 77.73 75.98 6,737,400 76.35 37.46
14-08-06 76.51 77.24 76.45 5,074,400 77.14 37.84
14-08-05 76.76 77.64 76.53 4,866,200 76.92 37.73
14-08-04 76.88 77.41 76.29 4,839,400 77.16 37.85
14-08-01 76.54 77.25 76.39 5,825,800 76.78 37.67
14-07-31 78.66 79.02 76.98 7,796,800 77.13 37.84
14-07-30 78.39 79.94 78.28 9,048,200 79.61 39.05
Date Open High Low Vol Cls adjCls
14-07-29 78.42 78.86 78.10 4,669,600 78.10 38.31
14-07-28 77.93 78.60 77.52 4,065,200 78.40 38.46
14-07-25 78.34 78.78 77.61 4,540,400 77.72 38.13
14-07-24 77.94 78.77 77.86 8,030,200 78.60 38.56
14-07-23 77.26 77.45 76.83 4,092,200 77.37 37.96
14-07-22 77.11 77.64 77.00 5,036,000 77.04 37.79
14-07-21 76.83 77.30 76.70 4,209,400 76.82 37.69
14-07-18 76.85 77.71 76.67 6,065,200 77.52 38.03
14-07-17 76.43 76.97 76.30 7,461,600 76.53 37.54
Date Open High Low Vol Cls adjCls
14-07-16 77.85 78.23 76.77 7,449,600 76.92 37.73
14-07-15 77.52 78.21 77.48 6,506,000 78.03 38.28
14-07-14 77.95 78.19 77.59 5,503,400 77.95 38.24
14-07-11 77.28 77.59 76.76 5,758,000 77.29 37.92
14-07-10 77.27 77.81 76.79 6,357,000 77.50 38.02
14-07-09 77.78 78.77 77.69 7,028,800 78.69 38.60
14-07-08 78.31 78.41 77.07 8,044,400 77.67 38.10
14-07-07 78.00 78.83 77.94 5,464,800 78.65 38.58
14-07-03 77.53 78.62 77.00 4,568,600 78.45 38.49
Date Open High Low Vol Cls adjCls
14-07-02 78.06 78.41 77.69 5,577,200 77.79 38.16
14-07-01 77.73 78.54 77.73 7,129,200 78.00 38.26
14-06-30 77.51 77.73 77.09 8,535,800 77.55 38.04
14-06-27 78.53 79.15 77.68 18,138,400 77.68 38.11
14-06-26 76.57 76.91 75.67 10,522,600 76.86 37.71
14-06-25 75.03 76.54 75.03 7,172,200 76.47 37.51
14-06-24 75.39 75.97 74.93 7,617,000 74.98 36.78
14-06-23 75.10 75.61 74.40 9,069,200 75.45 37.01
14-06-20 76.09 76.13 75.05 11,385,600 75.10 36.84
Date Open High Low Vol Cls adjCls
14-06-19 76.43 76.45 75.21 4,977,600 75.64 37.11
14-06-18 75.24 76.36 74.72 9,852,200 76.21 37.39
14-06-17 74.77 75.16 74.25 6,122,200 75.09 36.84
14-06-16 74.81 75.30 74.40 6,531,400 74.55 36.57
14-06-13 74.74 74.93 73.14 7,712,200 74.62 36.61
14-06-12 75.19 75.44 74.58 6,330,600 74.77 36.68
14-06-11 75.67 75.80 74.90 9,250,000 75.14 36.86
14-06-10 76.34 76.92 76.24 5,150,200 76.31 37.44
14-06-09 76.10 76.91 76.10 5,028,600 76.67 37.61
Date Open High Low Vol Cls adjCls
14-06-06 76.16 76.87 76.15 6,637,600 76.23 37.40
14-06-05 76.31 76.54 75.32 7,326,400 75.87 37.22
14-06-04 75.44 76.36 75.42 7,356,800 76.13 37.35
14-06-03 76.42 76.61 75.48 6,793,400 75.55 37.06
14-06-02 76.99 76.99 76.30 3,809,600 76.72 37.64
14-05-30 76.40 76.93 76.30 5,192,400 76.91 37.73
14-05-29 76.20 76.64 75.99 3,987,600 76.38 37.47
14-05-28 76.53 76.61 75.92 4,730,000 76.27 37.30
14-05-27 76.44 76.85 76.22 6,698,000 76.61 37.46
Date Open High Low Vol Cls adjCls
14-05-23 75.13 76.32 74.96 7,335,200 75.85 37.09
14-05-22 74.42 74.93 74.00 4,866,400 74.88 36.62
14-05-21 73.38 74.26 73.26 4,671,800 74.21 36.29
14-05-20 74.04 74.10 73.11 5,921,400 73.26 35.83
14-05-19 74.02 74.55 73.73 4,682,200 74.49 36.43
14-05-16 72.96 73.95 72.83 5,376,800 73.94 36.16
14-05-15 73.41 73.62 72.37 6,039,800 72.94 35.67
14-05-14 74.48 74.65 73.50 6,281,200 73.58 35.98
14-05-13 74.67 75.00 74.53 4,530,200 74.59 36.48
Date Open High Low Vol Cls adjCls
14-05-12 73.62 74.66 73.37 6,636,400 74.63 36.50
14-05-09 72.87 73.58 72.69 4,817,000 73.45 35.92
14-05-08 72.28 73.35 72.25 7,965,200 73.05 35.72
14-05-07 72.71 72.83 71.53 5,605,400 72.18 35.30
14-05-06 72.99 73.17 72.21 4,585,200 72.25 35.33
14-05-05 72.67 73.43 72.26 4,655,600 73.29 35.84
14-05-02 72.93 73.53 72.84 4,048,000 72.99 35.69
14-05-01 72.81 73.38 72.59 4,818,200 72.92 35.66
14-04-30 72.33 73.06 72.09 6,173,800 72.95 35.67
Date Open High Low Vol Cls adjCls
14-04-29 71.72 72.72 71.65 6,236,000 72.48 35.44
14-04-28 73.36 73.69 71.10 11,446,800 71.67 35.05
14-04-25 73.09 73.70 72.51 6,481,200 72.70 35.55
14-04-24 74.02 74.37 73.10 6,784,600 73.39 35.89
14-04-23 74.54 74.86 74.01 4,719,400 74.10 36.24
14-04-22 73.71 74.70 73.71 5,122,200 74.35 36.36
14-04-21 73.91 74.06 73.32 6,811,800 73.90 36.14
14-04-17 73.34 74.43 73.29 9,041,600 74.03 36.20
14-04-16 72.84 73.18 72.50 4,611,200 73.10 35.75
Date Open High Low Vol Cls adjCls
14-04-15 72.38 72.87 71.73 7,777,400 72.28 35.35
14-04-14 71.70 72.46 71.30 7,264,800 72.38 35.40
14-04-11 72.00 72.67 71.22 8,698,000 71.25 34.84
14-04-10 73.77 74.17 72.25 8,376,600 72.45 35.43
14-04-09 73.26 73.60 72.53 7,078,400 73.56 35.97
14-04-08 72.22 73.11 71.90 12,659,600 72.92 35.66
14-04-07 72.81 72.94 70.60 13,853,800 70.83 34.64
14-04-04 74.37 74.50 72.52 9,720,200 72.84 35.62
14-04-03 74.56 75.18 73.82 8,255,000 73.99 36.18
Date Open High Low Vol Cls adjCls
14-04-02 74.71 75.00 74.32 7,614,600 74.54 36.45
14-04-01 74.02 74.78 74.02 7,399,400 74.39 36.38
14-03-31 74.00 74.19 73.45 6,356,600 73.86 36.12
14-03-28 73.58 74.12 73.28 5,987,000 73.54 35.96
14-03-27 73.31 74.10 73.01 8,158,600 73.32 35.86
14-03-26 74.18 74.50 73.22 8,537,600 73.22 35.81
14-03-25 75.35 75.51 73.59 10,527,000 73.65 36.02
14-03-24 75.48 75.83 74.57 9,999,000 74.86 36.61
14-03-21 77.10 77.31 75.00 31,767,000 75.21 36.78
Date Open High Low Vol Cls adjCls
14-03-20 78.95 79.27 77.77 12,440,600 79.27 38.77
14-03-19 79.35 79.96 78.56 5,970,400 79.15 38.71
14-03-18 79.18 80.08 79.05 8,245,400 79.64 38.95
14-03-17 78.87 79.14 78.52 8,577,600 78.98 38.62
14-03-14 78.29 79.00 77.81 6,086,000 78.32 38.30
14-03-13 79.25 79.73 78.33 8,400,400 78.53 38.40
14-03-12 78.10 79.00 78.03 4,296,800 78.97 38.62
14-03-11 79.05 79.62 78.57 4,906,600 78.80 38.54
14-03-10 79.17 79.36 78.45 5,344,400 78.98 38.62
Date Open High Low Vol Cls adjCls
14-03-07 79.10 80.09 79.08 8,930,800 79.46 38.86
14-03-06 77.80 78.39 77.36 5,536,400 78.22 38.25
14-03-05 78.52 78.60 77.36 6,733,200 77.42 37.86
14-03-04 78.57 79.05 78.36 5,661,200 78.62 38.45
14-03-03 77.63 77.99 76.55 6,069,200 77.39 37.85
14-02-28 77.90 78.71 77.61 6,875,200 78.30 38.29
14-02-27 78.00 78.39 77.48 6,599,200 78.02 38.15
14-02-26 78.31 79.06 78.31 7,917,400 78.42 38.23
14-02-25 77.73 78.52 77.57 6,844,000 78.11 38.08
Date Open High Low Vol Cls adjCls
14-02-24 76.59 78.14 76.49 11,072,200 77.84 37.95
14-02-21 75.39 76.66 75.36 8,728,600 76.48 37.29
14-02-20 74.99 75.75 74.86 5,581,600 75.58 36.85
14-02-19 74.61 75.55 74.61 5,401,400 74.82 36.48
14-02-18 75.14 75.47 74.90 5,935,600 75.21 36.67
14-02-14 74.87 75.18 74.20 6,204,800 75.07 36.60
14-02-13 73.83 74.96 73.74 6,161,400 74.87 36.50
14-02-12 74.31 74.81 73.84 6,396,200 74.11 36.13
14-02-11 72.65 74.15 72.45 8,739,400 73.98 36.07
Date Open High Low Vol Cls adjCls
14-02-10 72.73 72.99 72.12 6,430,400 72.67 35.43
14-02-07 71.91 72.85 71.75 6,747,200 72.69 35.44
14-02-06 70.75 72.27 70.50 7,358,600 71.51 34.86
14-02-05 70.47 70.86 69.85 7,366,800 70.60 34.42
14-02-04 70.96 71.24 70.34 7,004,200 70.51 34.38
14-02-03 72.76 72.79 70.78 9,516,000 70.88 34.56
14-01-31 72.99 73.31 72.36 8,652,000 72.85 35.52
14-01-30 72.45 74.20 72.38 10,438,400 73.94 36.05
14-01-29 72.31 72.57 71.51 10,488,800 71.77 34.99
Date Open High Low Vol Cls adjCls
14-01-28 72.29 73.15 72.15 9,069,200 72.71 35.45
14-01-27 71.91 72.26 71.72 11,411,600 71.90 35.05
14-01-24 72.29 72.66 71.64 9,212,000 71.65 34.93
14-01-23 73.01 73.18 72.02 9,505,200 72.73 35.46
14-01-22 73.96 74.06 73.50 7,424,000 73.50 35.83
14-01-21 74.14 74.60 73.41 13,147,000 73.75 35.96
14-01-17 74.60 74.74 73.38 9,851,800 73.39 35.78
14-01-16 75.23 75.38 74.35 4,848,000 74.79 36.46
14-01-15 75.25 75.73 75.14 5,852,400 75.43 36.77
Date Open High Low Vol Cls adjCls
14-01-14 75.10 75.34 74.65 7,808,400 75.17 36.65
14-01-13 76.83 76.92 75.00 8,262,400 75.18 36.65
14-01-10 77.00 77.35 76.70 5,108,000 76.92 37.50
14-01-09 77.42 77.46 76.76 6,263,200 77.09 37.58
14-01-08 77.50 77.95 76.93 6,897,800 77.09 37.58
14-01-07 77.71 78.00 77.41 6,769,000 77.49 37.78
14-01-06 78.47 78.60 77.41 6,045,800 77.43 37.75
14-01-03 78.15 78.63 77.96 5,597,000 78.03 38.04
14-01-02 78.15 78.83 77.93 5,318,600 78.24 38.14
Date Open High Low Vol Cls adjCls
13-12-31 78.77 78.95 78.35 4,106,200 78.64 38.34
13-12-30 77.92 78.89 77.92 4,289,000 78.74 38.39
13-12-27 78.75 79.01 78.03 4,640,800 78.16 38.11
13-12-26 77.74 78.46 77.70 4,609,800 78.19 38.12
13-12-24 77.22 77.80 77.21 2,782,600 77.66 37.86
13-12-23 77.09 77.44 76.69 9,376,800 77.11 37.59
13-12-20 77.44 77.70 76.64 20,442,600 77.34 37.71
13-12-19 78.57 78.75 77.76 10,294,600 78.26 38.15
13-12-18 77.00 78.58 76.95 10,814,400 78.55 38.30
Date Open High Low Vol Cls adjCls
13-12-17 76.94 77.25 76.40 13,980,600 76.76 37.42
13-12-16 76.91 77.10 76.28 9,731,000 76.44 37.27
13-12-13 76.35 76.79 76.24 7,562,200 76.40 37.25
13-12-12 76.92 76.92 75.42 10,826,000 76.23 37.16
13-12-11 78.92 79.02 76.73 13,311,600 76.84 37.34
13-12-10 79.35 79.66 79.11 5,393,800 79.22 38.50
13-12-09 79.93 80.26 79.67 4,299,200 79.78 38.77
13-12-06 79.62 79.89 79.26 3,894,000 79.86 38.81
13-12-05 78.99 79.34 78.63 5,493,400 78.95 38.37
Date Open High Low Vol Cls adjCls
13-12-04 78.90 79.18 78.26 4,833,200 78.82 38.31
13-12-03 78.89 79.49 78.60 5,129,200 79.13 38.46
13-12-02 79.47 80.14 78.92 6,467,800 79.09 38.44
13-11-29 79.58 79.76 79.08 3,475,200 79.14 38.46
13-11-27 79.69 79.83 79.09 3,734,200 79.33 38.56
13-11-26 79.77 79.87 79.16 7,360,400 79.60 38.69
13-11-25 79.06 79.61 78.88 4,583,400 79.13 38.46
13-11-22 78.46 78.98 77.98 7,035,600 78.87 38.33
13-11-21 77.82 78.22 77.41 4,669,400 78.09 37.95
Date Open High Low Vol Cls adjCls
13-11-20 78.00 78.60 77.73 5,893,000 77.84 37.83
13-11-19 78.41 78.63 77.55 6,443,200 77.81 37.82
13-11-18 79.40 79.40 78.33 5,693,200 78.58 38.19
13-11-15 78.39 79.28 78.25 5,774,000 79.22 38.50
13-11-14 78.23 78.81 77.89 4,764,200 78.64 38.22
13-11-13 76.54 77.89 76.46 4,802,200 77.85 37.84
13-11-12 77.00 77.26 76.40 4,327,400 76.87 37.36
13-11-11 77.30 77.36 76.72 3,523,200 77.16 37.50
13-11-08 75.59 77.14 75.58 5,821,600 77.12 37.48
Date Open High Low Vol Cls adjCls
13-11-07 77.20 77.30 75.66 6,250,800 75.70 36.79
13-11-06 77.66 77.66 76.15 3,945,400 76.76 37.31
13-11-05 76.04 77.32 75.88 6,320,400 77.20 37.52
13-11-04 76.33 76.54 75.63 3,609,200 76.37 37.12
13-11-01 75.80 76.43 75.65 4,221,600 76.06 36.97
13-10-31 76.04 76.27 75.14 8,184,400 75.76 36.82
13-10-30 76.61 76.89 75.95 6,314,200 76.13 37.00
13-10-29 75.78 76.18 75.54 4,201,000 75.91 36.89
13-10-28 75.75 75.98 75.37 6,136,800 75.51 36.70
Date Open High Low Vol Cls adjCls
13-10-25 75.56 76.36 75.35 6,889,000 75.70 36.79
13-10-24 75.61 75.78 75.24 5,626,400 75.51 36.70
13-10-23 75.54 75.94 75.11 4,762,000 75.56 36.72
13-10-22 76.11 76.49 75.52 6,818,800 75.96 36.92
13-10-21 75.89 76.37 75.50 9,992,600 76.09 36.98
13-10-18 74.55 75.99 74.27 9,830,800 75.93 36.90
13-10-17 74.35 74.65 74.08 9,384,400 74.54 36.23
13-10-16 74.09 74.62 73.72 8,751,600 74.52 36.22
13-10-15 73.90 74.37 73.41 7,951,200 73.71 35.82
Date Open High Low Vol Cls adjCls
13-10-14 72.95 74.17 72.78 6,199,800 74.06 35.99
13-10-11 73.47 73.73 72.88 10,792,200 73.46 35.70
13-10-10 72.15 73.45 71.94 11,104,800 73.44 35.69
13-10-09 70.52 71.47 69.96 9,282,200 70.89 34.45
13-10-08 71.46 72.63 70.18 7,514,200 70.28 34.16
13-10-07 71.41 71.97 71.30 5,172,800 71.34 34.67
13-10-04 71.77 72.35 71.32 7,168,200 72.14 35.06
13-10-03 71.89 72.50 71.06 7,144,600 71.64 34.82
13-10-02 72.04 72.26 71.59 8,751,600 71.89 34.94
Date Open High Low Vol Cls adjCls
13-10-01 73.04 73.25 72.02 10,444,400 72.42 35.20
13-09-30 72.30 73.17 72.16 14,796,400 72.64 35.30
13-09-27 74.82 75.25 73.35 31,182,000 73.64 35.79
13-09-26 69.23 70.49 69.15 13,765,000 70.34 34.19
13-09-25 69.43 69.53 68.74 7,883,200 68.92 33.50
13-09-24 69.44 69.72 69.19 7,432,800 69.43 33.74
13-09-23 69.11 69.55 68.04 11,022,000 68.98 33.52
13-09-20 69.20 69.50 68.10 37,157,000 69.37 33.71
13-09-19 69.77 70.56 68.81 14,627,600 69.50 33.78
Date Open High Low Vol Cls adjCls
13-09-18 67.97 69.85 67.93 8,548,000 69.48 33.77
13-09-17 68.18 68.67 67.98 7,752,400 68.32 33.20
13-09-16 68.75 68.82 67.91 5,337,600 68.19 33.14
13-09-13 67.90 68.14 67.19 6,584,600 67.91 33.00
13-09-12 67.96 68.90 67.80 8,249,800 68.08 33.09
13-09-11 66.98 67.82 66.82 9,112,400 67.59 32.85
13-09-10 66.70 66.98 65.96 13,380,000 66.82 32.48
13-09-09 65.06 65.59 64.93 4,147,800 65.40 31.78
13-09-06 65.40 65.55 64.17 4,632,600 64.98 31.58
Date Open High Low Vol Cls adjCls
13-09-05 65.00 65.58 64.69 5,271,600 65.38 31.78
13-09-04 64.33 65.48 64.30 7,101,400 65.13 31.65
13-09-03 63.61 64.90 63.50 8,214,000 64.29 31.25
13-08-30 63.71 63.79 62.60 5,851,000 62.82 30.53
13-08-29 62.99 63.86 62.88 4,600,000 63.48 30.85
13-08-28 62.72 63.70 62.65 6,044,000 63.37 30.70
13-08-27 63.26 63.74 62.79 4,870,800 62.81 30.43
13-08-26 64.20 64.53 63.92 5,472,400 63.92 30.96
13-08-23 65.17 65.22 63.90 8,044,600 64.21 31.10
Date Open High Low Vol Cls adjCls
13-08-22 64.10 65.17 63.90 5,056,000 64.86 31.42
13-08-21 64.57 64.99 64.04 4,770,400 64.13 31.06
13-08-20 64.55 65.71 64.31 7,668,400 64.63 31.31
13-08-19 63.70 65.11 63.50 7,749,600 64.71 31.35
13-08-16 63.44 64.31 63.34 5,261,200 63.65 30.83
13-08-15 63.78 64.00 63.16 6,227,000 63.49 30.75
13-08-14 65.53 65.66 64.23 5,961,800 64.35 31.17
13-08-13 66.61 66.75 65.69 4,299,400 65.81 31.88
13-08-12 66.09 66.60 66.05 4,401,800 66.51 32.22
Date Open High Low Vol Cls adjCls
13-08-09 65.92 66.74 65.84 5,644,800 66.31 32.12
13-08-08 66.06 66.45 65.78 5,057,400 66.05 31.99
13-08-07 66.14 66.24 65.61 5,888,800 65.63 31.79
13-08-06 66.31 66.85 65.88 6,244,000 66.54 32.23
13-08-05 66.20 66.54 66.16 4,213,000 66.40 32.16
13-08-02 65.99 66.61 65.41 7,499,800 66.30 32.12
13-08-01 63.24 66.11 63.24 15,813,200 65.97 31.96
13-07-31 63.12 63.50 62.77 8,461,800 62.92 30.48
13-07-30 62.65 63.10 62.64 6,399,600 62.85 30.44
Date Open High Low Vol Cls adjCls
13-07-29 62.25 62.79 62.25 5,075,600 62.71 30.38
13-07-26 62.05 62.60 62.03 5,517,800 62.53 30.29
13-07-25 62.75 62.89 62.20 8,911,400 62.49 30.27
13-07-24 63.19 63.43 62.57 4,705,400 62.63 30.34
13-07-23 63.52 63.58 63.14 4,289,600 63.19 30.61
13-07-22 63.11 63.57 62.84 5,581,600 63.29 30.66
13-07-19 63.25 63.59 63.08 5,919,400 63.35 30.69
13-07-18 63.24 63.78 62.90 4,486,800 63.32 30.67
13-07-17 62.60 63.67 62.57 6,247,600 63.33 30.68
Date Open High Low Vol Cls adjCls
13-07-16 63.14 63.47 62.47 6,858,200 62.70 30.37
13-07-15 63.46 63.65 63.25 5,761,800 63.35 30.69
13-07-12 63.63 63.83 63.49 4,424,000 63.67 30.84
13-07-11 64.20 64.44 63.44 7,146,000 63.72 30.87
13-07-10 63.91 63.91 63.32 5,101,800 63.60 30.81
13-07-09 64.00 64.28 63.40 6,989,200 63.93 30.97
13-07-08 64.00 64.66 63.48 6,981,600 63.72 30.87
13-07-05 63.16 63.83 63.15 5,157,800 63.64 30.83
13-07-03 62.24 62.94 62.10 3,375,600 62.86 30.45
Date Open High Low Vol Cls adjCls
13-07-02 61.93 63.08 61.90 7,402,400 62.62 30.33
13-07-01 63.94 64.59 62.20 14,398,800 62.33 30.19
13-06-28 61.94 64.07 60.18 26,803,800 63.68 30.85
13-06-27 62.87 63.25 62.13 12,282,800 62.32 30.19
13-06-26 60.86 62.12 60.79 11,376,800 61.85 29.96
13-06-25 60.42 60.99 59.95 10,896,400 60.39 29.25
13-06-24 60.16 60.51 59.11 9,489,400 59.95 29.04
13-06-21 60.82 61.38 60.07 10,089,200 60.57 29.34
13-06-20 61.33 61.63 60.64 9,824,200 60.78 29.44
Date Open High Low Vol Cls adjCls
13-06-19 62.14 62.34 61.73 9,223,600 61.75 29.91
13-06-18 61.84 62.25 61.62 9,068,800 62.15 30.11
13-06-17 62.38 62.72 61.82 7,512,800 61.94 30.00
13-06-14 61.63 62.40 61.61 5,222,400 61.89 29.98
13-06-13 61.30 61.92 61.03 7,832,600 61.76 29.92
13-06-12 62.57 62.57 61.35 5,442,600 61.41 29.75
13-06-11 62.30 62.94 61.97 5,540,400 62.15 30.11
13-06-10 62.91 63.48 62.74 5,479,000 63.04 30.54
13-06-07 62.48 63.09 62.25 5,332,000 62.75 30.40
Date Open High Low Vol Cls adjCls
13-06-06 61.74 62.18 61.21 4,761,400 62.16 30.11
13-06-05 62.60 62.94 61.60 6,205,400 61.75 29.91
13-06-04 63.25 63.57 62.31 6,785,400 62.78 30.41
13-06-03 61.60 63.08 61.11 10,141,200 63.03 30.53
13-05-31 62.20 63.14 61.66 7,460,400 61.66 29.87
13-05-30 62.95 63.30 62.39 5,955,200 62.41 30.23
13-05-29 62.91 63.17 62.40 5,521,200 62.93 30.38
13-05-28 63.57 64.11 63.04 7,784,000 63.28 30.55
13-05-24 62.67 62.87 61.56 7,517,400 62.79 30.31
Date Open High Low Vol Cls adjCls
13-05-23 63.98 64.15 63.09 8,626,400 63.33 30.57
13-05-22 65.24 65.57 64.09 8,295,200 64.45 31.12
13-05-21 65.34 65.45 64.98 6,465,400 65.23 31.49
13-05-20 65.27 65.50 65.05 5,461,800 65.33 31.54
13-05-17 64.47 65.44 64.40 6,219,200 65.32 31.54
13-05-16 65.76 66.07 64.16 7,688,600 64.44 31.11
13-05-15 65.78 66.00 65.45 5,286,200 65.83 31.78
13-05-14 64.53 65.98 64.53 8,277,200 65.91 31.82
13-05-13 64.51 64.80 64.32 3,780,600 64.65 31.21
Date Open High Low Vol Cls adjCls
13-05-10 63.86 64.79 63.67 6,645,600 64.76 31.26
13-05-09 63.90 64.53 63.65 4,433,800 63.74 30.77
13-05-08 63.70 64.11 63.67 6,259,000 63.90 30.85
13-05-07 64.19 64.37 63.81 6,298,000 63.91 30.85
13-05-06 64.40 64.55 63.78 4,750,200 63.96 30.88
13-05-03 63.68 64.96 63.68 6,950,800 64.55 31.16
13-05-02 63.50 63.57 62.95 5,605,400 63.32 30.57
13-05-01 63.56 64.29 63.20 7,924,400 63.36 30.59
13-04-30 62.73 63.77 62.66 10,094,800 63.60 30.70
Date Open High Low Vol Cls adjCls
13-04-29 62.00 62.81 61.62 5,841,600 62.63 30.24
13-04-26 62.16 62.47 61.58 4,825,600 61.89 29.88
13-04-25 61.62 62.49 61.57 4,367,600 62.07 29.97
13-04-24 61.85 62.00 61.40 4,168,000 61.53 29.71
13-04-23 61.62 61.93 61.24 6,119,600 61.68 29.78
13-04-22 61.09 61.49 60.63 5,968,600 61.36 29.62
13-04-19 60.58 61.04 60.27 6,768,400 60.92 29.41
13-04-18 60.97 61.20 59.70 6,016,400 60.18 29.05
13-04-17 60.17 61.31 60.01 10,434,800 60.90 29.40
Date Open High Low Vol Cls adjCls
13-04-16 60.03 60.53 59.67 5,960,600 60.50 29.21
13-04-15 60.46 60.93 59.67 6,662,600 59.67 28.81
13-04-12 61.07 61.23 60.43 5,538,800 60.58 29.25
13-04-11 60.37 61.38 60.31 8,789,400 61.20 29.55
13-04-10 59.92 60.55 59.92 5,951,000 60.29 29.11
13-04-09 59.82 60.13 59.29 6,675,000 59.89 28.91
13-04-08 58.89 59.95 58.82 8,013,200 59.95 28.94
13-04-05 58.58 59.04 58.33 6,189,800 58.97 28.47
13-04-04 58.79 59.50 58.74 4,999,400 59.34 28.65
Date Open High Low Vol Cls adjCls
13-04-03 59.20 59.53 58.56 7,626,600 58.91 28.44
13-04-02 58.37 59.39 58.36 9,330,600 58.90 28.44
13-04-01 59.00 59.19 57.98 6,969,800 58.26 28.13
13-03-28 58.96 59.31 58.45 7,612,400 59.01 28.49
13-03-27 59.02 59.30 58.14 10,445,000 58.45 28.22
13-03-26 59.35 59.63 58.90 8,948,600 59.47 28.71
13-03-25 59.39 59.98 59.03 13,317,400 59.56 28.75
13-03-22 58.00 60.25 57.87 38,657,400 59.53 28.74
13-03-21 54.46 54.72 53.53 15,896,200 53.60 25.88
Date Open High Low Vol Cls adjCls
13-03-20 54.07 54.88 54.06 7,941,800 54.83 26.47
13-03-19 54.29 54.44 53.54 6,628,400 53.83 25.99
13-03-18 54.43 54.66 54.08 5,079,400 54.16 26.15
13-03-15 54.67 54.85 54.29 8,121,000 54.78 26.45
13-03-14 54.84 54.90 54.34 6,910,800 54.69 26.40
13-03-13 53.61 54.99 53.60 8,185,400 54.85 26.48
13-03-12 53.70 54.17 53.27 12,341,600 53.49 25.82
13-03-11 54.57 54.64 54.16 6,754,800 54.53 26.33
13-03-08 55.12 55.23 54.50 8,013,000 54.69 26.40
Date Open High Low Vol Cls adjCls
13-03-07 55.40 55.65 55.14 5,685,200 55.22 26.66
13-03-06 54.96 55.61 54.70 5,812,000 55.30 26.70
13-03-05 54.90 55.00 54.52 8,098,000 54.90 26.50
13-03-04 54.55 54.90 54.41 5,291,800 54.73 26.42
13-03-01 54.42 54.83 54.18 8,053,400 54.82 26.47
13-02-28 54.26 54.72 54.00 6,713,600 54.46 26.29
13-02-27 54.16 54.52 53.96 6,269,200 54.34 26.13
13-02-26 54.41 54.74 53.94 6,085,200 54.27 26.10
13-02-25 54.54 54.99 54.04 8,566,000 54.04 25.99
Date Open High Low Vol Cls adjCls
13-02-22 54.60 54.88 54.00 5,855,000 54.47 26.20
13-02-21 54.83 55.04 54.12 9,355,800 54.54 26.23
13-02-20 54.40 54.66 53.99 7,587,200 54.02 25.98
13-02-19 54.89 55.16 54.29 8,511,200 54.47 26.20
13-02-15 54.69 55.14 54.52 7,056,200 54.95 26.43
13-02-14 54.57 54.99 54.32 6,164,200 54.62 26.27
13-02-13 55.03 55.37 54.41 6,053,800 54.56 26.24
13-02-12 54.90 55.21 54.79 3,866,600 55.09 26.49
13-02-11 55.28 55.90 54.73 8,916,600 55.22 26.56
Date Open High Low Vol Cls adjCls
13-02-08 54.57 55.19 54.48 5,100,800 54.59 26.25
13-02-07 54.23 54.72 54.07 5,573,000 54.68 26.30
13-02-06 53.68 54.37 53.50 5,297,000 54.16 26.05
13-02-05 53.94 54.31 53.86 4,527,200 53.89 25.92
13-02-04 53.59 54.26 53.50 5,075,800 53.66 25.81
13-02-01 54.46 54.72 53.60 6,773,400 53.70 25.83
13-01-31 53.62 54.28 53.44 9,143,800 54.05 25.99
13-01-30 53.97 54.16 53.56 6,343,000 53.61 25.78
13-01-29 54.39 54.46 53.88 7,214,800 53.92 25.93
Date Open High Low Vol Cls adjCls
13-01-28 55.40 55.52 54.32 8,038,200 54.50 26.21
13-01-25 54.13 55.57 53.99 12,542,800 55.55 26.71
13-01-24 53.19 53.88 53.16 6,819,800 53.86 25.90
13-01-23 53.14 53.36 52.81 6,779,200 53.09 25.53
13-01-22 53.42 53.51 53.05 6,207,600 53.48 25.72
13-01-18 53.47 53.57 52.98 6,145,400 53.29 25.63
13-01-17 53.79 53.97 53.31 4,864,800 53.48 25.72
13-01-16 53.52 54.00 53.24 5,300,200 53.73 25.84
13-01-15 53.04 53.75 52.89 6,507,200 53.64 25.80
Date Open High Low Vol Cls adjCls
13-01-14 53.19 53.48 53.01 5,591,800 53.19 25.58
13-01-11 52.66 53.42 52.31 9,791,000 53.10 25.54
13-01-10 52.63 52.88 52.17 7,705,600 52.55 25.27
13-01-09 52.57 52.74 52.31 5,530,400 52.45 25.22
13-01-08 52.72 52.94 52.19 6,714,200 52.40 25.20
13-01-07 52.79 53.08 52.53 6,489,400 52.96 25.47
13-01-04 52.50 53.04 52.47 6,794,000 52.88 25.43
13-01-03 51.95 52.60 51.78 7,232,200 52.37 25.19
13-01-02 52.40 52.48 51.40 7,512,800 51.84 24.93
Date Open High Low Vol Cls adjCls
12-12-31 50.83 51.64 50.59 6,807,400 51.60 24.82
12-12-28 51.45 51.72 50.99 6,432,400 50.99 24.52
12-12-27 51.22 51.94 50.93 7,850,400 51.76 24.89
12-12-26 52.05 52.50 51.19 8,090,400 51.33 24.69
12-12-24 104.56 106.23 104.36 11,999,200 105.60 25.39
12-12-21 102.50 105.48 101.16 27,894,800 105.10 25.27
12-12-20 98.12 99.05 97.21 12,000,000 99.00 23.81
12-12-19 98.92 99.20 97.77 7,879,200 97.78 23.51
12-12-18 98.07 98.98 97.73 7,871,600 98.92 23.79
Date Open High Low Vol Cls adjCls
12-12-17 97.21 98.09 96.80 8,369,600 97.99 23.56
12-12-14 97.13 97.89 96.85 8,662,000 96.91 23.30
12-12-13 99.09 99.57 97.04 7,445,200 97.33 23.40
12-12-12 99.40 100.00 98.60 10,656,000 99.20 23.85
12-12-11 98.00 99.50 97.84 9,234,400 99.41 23.90
12-12-10 98.67 99.31 97.98 7,276,800 98.08 23.58
12-12-07 98.91 98.99 97.73 7,418,000 98.59 23.71
12-12-06 97.47 98.68 97.23 9,092,000 98.42 23.67
12-12-05 97.92 98.08 96.61 6,764,400 97.68 23.39
Date Open High Low Vol Cls adjCls
12-12-04 97.63 98.38 97.23 7,028,400 97.67 23.38
12-12-03 97.66 98.91 97.09 8,688,000 97.56 23.36
12-11-30 98.46 98.52 96.91 12,670,000 97.48 23.34
12-11-29 99.58 100.33 98.80 9,744,000 98.97 23.70
12-11-28 96.60 99.16 96.60 8,613,600 99.13 23.73
12-11-27 96.05 98.00 96.05 8,537,200 97.01 23.23
12-11-26 95.48 97.68 95.38 12,052,800 97.66 23.38
12-11-23 96.00 96.76 95.88 3,352,400 96.75 23.16
12-11-21 95.56 95.83 94.96 7,363,600 95.60 22.89
Date Open High Low Vol Cls adjCls
12-11-20 96.32 96.52 95.27 9,103,200 95.61 22.89
12-11-19 93.49 96.34 93.46 10,462,400 96.32 23.06
12-11-16 91.84 92.75 91.40 11,989,200 92.59 22.17
12-11-15 90.29 91.22 90.07 7,764,400 90.83 21.75
12-11-14 91.96 91.96 89.65 13,019,200 90.60 21.69
12-11-13 91.17 92.66 91.03 7,246,000 91.47 21.90
12-11-12 92.50 93.20 91.98 5,979,200 92.29 22.10
12-11-09 91.69 93.00 91.68 7,748,800 92.31 22.10
12-11-08 94.45 94.60 91.86 10,450,400 91.86 21.99
Date Open High Low Vol Cls adjCls
12-11-07 95.72 95.88 94.62 7,655,200 94.65 22.66
12-11-06 95.25 96.13 94.75 7,824,800 96.13 23.02
12-11-05 94.55 95.48 94.35 5,872,800 95.26 22.81
12-11-02 95.70 96.74 94.49 7,264,400 94.54 22.64
12-11-01 91.90 95.60 91.90 14,254,800 95.35 22.83
12-10-31 91.05 91.79 90.78 9,128,800 91.38 21.88
12-10-26 91.08 91.35 90.32 12,444,000 91.15 21.82
12-10-25 93.05 93.50 91.13 10,019,600 91.31 21.86
12-10-24 93.74 93.81 92.46 9,947,600 92.89 22.24
Date Open High Low Vol Cls adjCls
12-10-23 93.84 94.25 92.75 9,384,400 92.82 22.22
12-10-22 95.42 96.35 93.82 8,992,800 94.48 22.62
12-10-19 97.54 98.10 96.10 9,341,200 96.45 23.09
12-10-18 97.70 98.07 97.02 7,797,600 97.57 23.36
12-10-17 96.91 98.00 96.91 7,126,000 97.57 23.36
12-10-16 96.28 97.61 96.14 10,012,000 97.24 23.28
12-10-15 94.67 95.82 94.38 7,527,600 95.61 22.89
12-10-12 95.04 95.46 94.33 6,537,200 94.42 22.61
12-10-11 94.62 95.47 94.53 7,937,600 94.90 22.72
Date Open High Low Vol Cls adjCls
12-10-10 94.86 95.46 94.15 7,208,800 94.22 22.56
12-10-09 94.91 95.69 94.40 9,778,800 94.48 22.62
12-10-08 95.01 95.79 94.75 5,638,000 94.99 22.74
12-10-05 96.14 96.53 94.86 9,247,200 95.22 22.80
12-10-04 94.33 95.96 94.00 13,058,400 95.89 22.96
12-10-03 94.91 95.54 93.62 14,771,200 93.80 22.46
12-10-02 96.06 96.20 94.58 11,305,600 94.95 22.73
12-10-01 94.91 96.20 94.62 11,072,800 95.55 22.88
12-09-28 93.06 96.18 92.79 27,354,400 94.91 22.72
Date Open High Low Vol Cls adjCls
12-09-27 95.80 96.64 94.65 19,398,000 96.00 22.98
12-09-26 94.96 96.21 94.33 11,866,000 95.49 22.86
12-09-25 95.19 96.35 95.00 15,992,400 95.08 22.76
12-09-24 95.60 96.35 94.00 11,824,800 95.32 22.82
12-09-21 97.54 97.54 96.20 13,657,600 96.52 23.11
12-09-20 98.40 98.40 96.38 12,850,400 96.72 23.16
12-09-19 100.23 100.50 97.60 18,669,600 97.66 23.38
12-09-18 97.70 98.25 97.07 13,601,200 97.72 23.40
12-09-17 96.32 98.06 96.08 9,379,200 97.97 23.46
Date Open High Low Vol Cls adjCls
12-09-14 98.92 99.10 95.89 22,890,400 96.64 23.14
12-09-13 99.35 99.80 98.27 17,326,000 99.20 23.75
12-09-12 99.84 100.92 99.40 9,198,000 100.84 24.14
12-09-11 99.43 100.19 99.11 9,840,000 99.68 23.87
12-09-10 99.25 100.90 99.03 8,677,600 100.04 23.95
12-09-07 99.32 99.75 98.88 6,991,600 99.29 23.77
12-09-06 97.75 99.55 97.47 9,083,600 99.46 23.81
12-09-05 97.52 97.78 96.97 6,288,000 97.35 23.31
12-09-04 97.19 97.89 96.24 7,589,200 97.26 23.29
Date Open High Low Vol Cls adjCls
12-08-31 98.07 98.52 96.95 8,129,200 97.36 23.31
12-08-30 97.89 98.48 97.53 7,020,400 97.75 23.40
12-08-29 98.96 99.00 98.21 9,468,000 98.69 23.54
12-08-28 96.21 99.29 95.85 16,471,600 98.87 23.59
12-08-27 96.92 97.25 96.10 6,921,600 96.43 23.00
12-08-24 95.44 97.13 95.44 9,764,000 96.86 23.11
12-08-23 95.68 95.98 94.94 6,762,000 95.45 22.77
12-08-22 95.78 95.99 95.19 6,465,200 95.77 22.85
12-08-21 95.93 96.27 95.16 8,553,200 95.85 22.87
Date Open High Low Vol Cls adjCls
12-08-20 96.22 96.77 95.59 7,441,600 95.77 22.85
12-08-17 95.03 96.46 94.83 12,295,200 96.26 22.96
12-08-16 94.21 95.39 93.43 13,942,800 94.78 22.61
12-08-15 94.90 95.68 94.17 10,466,400 94.22 22.48
12-08-14 96.12 96.14 94.70 10,998,800 94.91 22.64
12-08-13 94.31 95.91 93.86 6,880,000 95.85 22.87
12-08-10 94.65 94.98 94.33 9,284,000 94.50 22.54
12-08-09 95.63 95.97 94.92 9,914,400 95.06 22.68
12-08-08 95.78 96.21 95.20 8,274,000 95.90 22.88
Date Open High Low Vol Cls adjCls
12-08-07 95.65 97.19 95.65 8,313,200 96.17 22.94
12-08-06 94.73 95.74 94.65 6,321,600 95.52 22.79
12-08-03 93.61 94.64 93.38 8,997,200 94.57 22.56
12-08-02 91.98 92.99 91.04 10,461,600 92.54 22.08
12-08-01 93.51 94.33 92.76 9,594,400 93.00 22.19
12-07-31 95.04 95.58 93.25 13,070,000 93.35 22.27
12-07-30 96.93 97.75 95.49 9,112,800 95.85 22.87
12-07-27 96.82 97.45 95.64 10,419,600 97.03 23.15
12-07-26 94.49 96.89 94.29 14,765,600 96.58 23.04
Date Open High Low Vol Cls adjCls
12-07-25 93.54 94.25 93.10 8,244,800 93.51 22.31
12-07-24 93.26 93.93 92.41 8,305,200 92.96 22.18
12-07-23 92.05 93.26 91.34 8,619,200 92.85 22.15
12-07-20 94.71 95.00 93.05 11,975,200 93.08 22.20
12-07-19 95.20 95.98 94.11 10,861,200 95.26 22.72
12-07-18 92.49 94.94 91.98 10,964,000 94.63 22.57
12-07-17 92.48 93.43 91.91 10,660,000 92.76 22.13
12-07-16 93.81 93.89 92.89 11,684,800 93.02 22.19
12-07-13 92.26 94.29 92.04 11,396,400 93.97 22.42
Date Open High Low Vol Cls adjCls
12-07-12 91.92 92.24 90.21 14,964,800 91.82 21.90
12-07-11 91.67 92.40 90.50 17,389,600 92.26 22.01
12-07-10 90.60 92.00 90.60 14,529,200 91.29 21.78
12-07-09 91.21 91.70 90.00 13,910,000 90.28 21.54
12-07-06 91.61 92.23 90.77 16,196,400 91.38 21.80
12-07-05 90.70 92.70 90.55 22,257,200 92.20 21.99
12-07-03 89.37 90.60 88.25 14,998,400 90.48 21.58
12-07-02 88.39 89.49 88.03 23,501,600 88.85 21.20
12-06-29 87.84 90.50 85.10 86,339,600 87.78 20.94
Date Open High Low Vol Cls adjCls
12-06-28 97.54 98.48 95.84 23,916,800 96.89 23.11
12-06-27 98.93 99.61 97.50 11,222,400 98.11 23.40
12-06-26 97.76 98.86 97.30 9,580,000 98.45 23.49
12-06-25 98.38 98.74 96.70 11,873,200 97.46 23.25
12-06-22 98.91 99.52 98.28 15,357,200 99.40 23.71
12-06-21 101.26 102.46 98.53 16,054,400 98.66 23.54
12-06-20 102.56 102.72 100.63 12,839,600 101.20 24.14
12-06-19 101.44 102.65 101.33 8,638,400 101.54 24.22
12-06-18 101.53 101.73 100.13 12,656,800 101.40 24.19
Date Open High Low Vol Cls adjCls
12-06-15 100.25 102.00 99.56 16,830,800 101.75 24.27
12-06-14 103.46 103.46 99.36 24,052,400 100.02 23.86
12-06-13 107.21 107.53 101.28 22,770,400 102.22 24.38
12-06-12 107.59 108.66 106.74 10,159,600 107.60 25.67
12-06-11 109.12 109.91 107.40 6,257,600 107.46 25.63
12-06-08 107.38 108.77 106.31 7,254,400 108.64 25.92
12-06-07 107.94 108.39 106.25 7,079,600 107.36 25.61
12-06-06 106.09 107.10 105.73 7,794,000 107.07 25.54
12-06-05 104.30 105.76 104.00 9,183,200 105.51 25.17
Date Open High Low Vol Cls adjCls
12-06-04 104.55 105.12 103.14 10,202,000 104.70 24.98
12-06-01 106.29 106.55 104.18 9,376,400 104.60 24.95
12-05-31 108.50 108.85 106.66 10,796,800 108.18 25.81
12-05-30 109.58 110.33 108.23 10,357,200 108.61 25.82
12-05-29 109.51 110.92 109.14 8,734,800 110.92 26.37
12-05-25 107.92 109.19 107.62 6,687,600 108.79 25.87
12-05-24 107.67 108.64 106.78 8,629,600 107.48 25.55
12-05-23 107.77 109.00 106.18 8,513,200 107.52 25.56
12-05-22 107.24 109.15 107.20 10,214,000 108.45 25.79
Date Open High Low Vol Cls adjCls
12-05-21 105.31 107.36 105.31 9,034,400 107.23 25.49
12-05-18 105.40 107.78 105.08 15,844,800 105.44 25.07
12-05-17 106.78 107.00 104.27 9,444,400 104.34 24.81
12-05-16 107.74 108.92 106.22 9,965,200 107.00 25.44
12-05-15 107.31 109.01 107.01 7,127,600 107.22 25.49
12-05-14 107.65 108.46 106.94 5,636,400 107.47 25.55
12-05-11 107.20 109.30 106.66 6,328,400 108.26 25.74
12-05-10 109.03 109.51 107.24 9,458,800 107.56 25.57
12-05-09 107.43 108.88 107.08 9,026,000 108.15 25.71
Date Open High Low Vol Cls adjCls
12-05-08 109.80 110.15 106.56 14,058,800 108.73 25.85
12-05-07 111.40 112.30 111.20 6,864,000 111.42 26.49
12-05-04 113.90 114.05 111.54 7,205,600 111.81 26.58
12-05-03 114.21 114.81 113.52 10,340,800 114.40 27.20
12-05-02 111.04 114.56 111.04 10,581,200 114.28 27.17
12-05-01 111.91 112.00 110.50 10,164,000 111.30 26.46
12-04-30 111.00 112.00 111.00 9,552,400 111.87 26.60
12-04-27 110.09 111.56 109.81 9,349,200 110.64 26.31
12-04-26 109.03 110.75 108.73 6,228,400 110.35 26.24
Date Open High Low Vol Cls adjCls
12-04-25 107.17 109.06 106.93 8,388,400 109.03 25.92
12-04-24 108.99 109.76 106.34 13,254,400 106.75 25.38
12-04-23 109.83 109.98 108.67 6,355,200 109.75 26.09
12-04-20 109.73 111.44 109.73 9,299,600 110.77 26.34
12-04-19 110.63 110.95 109.03 8,027,600 109.61 26.06
12-04-18 109.34 110.95 109.05 8,174,800 110.56 26.29
12-04-17 109.86 110.00 109.20 5,772,000 109.83 26.11
12-04-16 109.07 109.88 108.68 7,135,200 109.40 26.01
12-04-13 108.85 109.60 108.28 2,622,000 109.17 25.96
Date Open High Low Vol Cls adjCls
12-04-12 108.14 108.70 107.17 11,554,800 108.65 25.83
12-04-11 107.70 108.77 107.47 12,034,800 108.25 25.74
12-04-10 110.48 110.50 105.93 16,864,400 106.46 25.31
12-04-09 108.89 111.00 108.51 11,309,600 110.69 26.32
12-04-05 109.03 110.53 109.00 8,787,600 110.39 26.25
12-04-04 109.15 109.89 108.68 8,866,800 109.49 26.03
12-04-03 108.81 109.65 108.30 4,644,000 109.37 26.00
12-04-02 108.42 109.83 107.99 9,788,000 109.02 25.92
12-03-30 108.38 109.18 107.85 9,274,800 108.44 25.78
Date Open High Low Vol Cls adjCls
12-03-29 106.30 107.99 106.30 7,893,200 107.85 25.64
12-03-28 107.61 107.93 106.28 9,239,200 107.23 25.49
12-03-27 108.71 109.17 107.72 10,130,800 107.88 25.65
12-03-26 107.88 108.80 107.72 12,512,800 108.55 25.81
12-03-23 111.21 111.50 106.07 26,509,200 107.42 25.54
12-03-22 110.11 111.63 109.08 20,453,600 110.99 26.39
12-03-21 112.07 112.70 110.38 15,109,600 110.44 26.26
12-03-20 111.73 112.97 111.73 10,681,200 111.74 26.57
12-03-19 111.90 112.52 110.96 10,399,600 112.13 26.66
Date Open High Low Vol Cls adjCls
12-03-16 110.74 111.78 110.56 14,449,600 111.22 26.44
12-03-15 110.83 111.07 110.31 7,297,200 110.73 26.33
12-03-14 110.90 111.23 110.16 7,452,400 110.30 26.22
12-03-13 110.00 110.84 109.54 9,531,200 110.76 26.33
12-03-12 108.80 109.92 108.60 9,208,000 109.45 26.02
12-03-09 108.64 110.15 108.20 9,813,600 109.98 26.15
12-03-08 108.13 108.50 107.66 4,564,800 107.90 25.65
12-03-07 107.46 108.15 107.30 7,177,600 107.58 25.58
12-03-06 108.56 109.22 106.97 7,887,200 107.34 25.52
Date Open High Low Vol Cls adjCls
12-03-05 108.70 109.67 108.30 7,173,200 109.24 25.97
12-03-02 108.67 109.06 107.95 7,011,200 108.74 25.85
12-03-01 108.89 108.98 108.02 7,070,400 108.54 25.81
12-02-29 107.51 108.28 106.93 7,088,400 107.92 25.57
12-02-28 107.41 107.63 106.52 5,047,600 107.43 25.46
12-02-27 105.88 107.71 105.54 6,077,200 107.17 25.40
12-02-24 106.11 106.60 105.63 4,675,200 106.29 25.19
12-02-23 105.92 106.70 105.54 5,860,400 106.14 25.15
12-02-22 105.06 106.24 104.98 6,237,200 105.73 25.05
Date Open High Low Vol Cls adjCls
12-02-21 106.59 107.18 104.71 7,308,800 104.95 24.87
12-02-17 106.74 107.48 106.28 6,957,200 106.68 25.28
12-02-16 106.47 107.43 105.55 6,658,000 106.16 25.16
12-02-15 106.95 107.63 106.31 9,935,200 106.60 25.26
12-02-14 104.79 106.64 104.29 9,526,000 106.63 25.27
12-02-13 105.80 105.93 104.62 5,875,200 105.22 24.93
12-02-10 105.07 105.59 104.76 6,210,000 105.41 24.98
12-02-09 105.75 106.18 105.22 5,847,600 105.76 25.06
12-02-08 104.52 106.66 104.52 11,142,800 105.93 25.10
Date Open High Low Vol Cls adjCls
12-02-07 103.22 104.70 102.96 5,231,200 104.23 24.70
12-02-06 103.04 103.86 102.68 6,230,400 103.46 24.52
12-02-03 103.50 104.00 103.10 13,192,000 103.50 24.53
12-02-02 104.00 104.19 102.57 9,372,800 102.82 24.36
12-02-01 104.41 104.83 103.74 10,000,400 103.75 24.59
12-01-31 104.57 104.94 103.46 24,751,600 103.99 24.64
12-01-30 101.45 104.15 100.87 11,892,000 103.39 24.50
12-01-27 102.17 102.63 101.50 6,934,000 102.11 24.20
12-01-26 103.00 103.22 101.79 7,528,000 102.30 24.24
Date Open High Low Vol Cls adjCls
12-01-25 101.92 103.29 101.89 11,383,600 103.21 24.46
12-01-24 101.34 102.38 101.02 6,564,400 102.21 24.22
12-01-23 101.92 102.97 101.17 8,329,600 101.56 24.07
12-01-20 101.55 102.00 101.02 8,949,600 101.76 24.11
12-01-19 100.74 101.97 100.52 9,158,000 101.58 24.07
12-01-18 98.81 101.12 98.70 12,278,800 100.86 23.90
12-01-17 98.70 99.44 98.05 8,242,000 99.24 23.52
12-01-13 98.39 98.93 98.04 6,534,000 98.30 23.29
12-01-12 98.29 99.14 97.74 7,516,400 99.10 23.48
Date Open High Low Vol Cls adjCls
12-01-11 98.27 98.60 97.79 7,002,800 98.14 23.26
12-01-10 98.83 98.93 97.68 9,812,400 98.47 23.33
12-01-09 98.10 98.93 97.70 10,045,600 98.35 23.31
12-01-06 97.93 98.50 97.52 7,760,800 97.99 23.22
12-01-05 97.79 98.58 97.00 8,393,200 98.16 23.26
12-01-04 96.71 98.75 96.51 9,440,800 98.22 23.27
12-01-03 97.37 97.99 96.70 10,944,400 96.81 22.94
11-12-30 97.39 97.54 96.37 6,609,200 96.37 22.84
11-12-29 96.55 97.92 96.49 8,571,600 97.46 23.09
Date Open High Low Vol Cls adjCls
11-12-28 97.93 98.00 96.28 6,830,000 96.43 22.85
11-12-27 96.98 98.00 96.51 6,448,000 97.77 23.17
11-12-23 95.27 96.93 94.77 7,165,200 96.90 22.96
11-12-22 96.59 96.59 94.25 11,711,600 94.82 22.47
11-12-21 95.83 97.29 94.29 25,045,200 96.35 22.83
11-12-20 94.48 95.90 92.89 18,300,800 93.63 22.19
11-12-19 93.92 94.14 93.06 8,765,200 93.38 22.13
11-12-16 94.78 95.08 93.55 12,788,400 93.67 22.20
11-12-15 95.44 95.74 93.41 10,732,000 94.08 22.29
Date Open High Low Vol Cls adjCls
11-12-14 94.97 95.72 93.75 9,455,200 94.39 22.37
11-12-13 97.13 97.79 94.41 10,714,000 95.05 22.52
11-12-12 97.34 97.75 95.78 10,852,400 96.95 22.97
11-12-09 95.48 98.25 95.30 12,422,800 97.68 23.15
11-12-08 95.60 96.48 95.00 9,393,200 95.18 22.55
11-12-07 96.78 96.99 95.26 11,209,200 95.89 22.72
11-12-06 97.20 97.24 95.96 6,987,600 96.25 22.81
11-12-05 96.73 97.49 95.94 8,855,600 96.60 22.89
11-12-02 95.78 96.71 95.51 9,465,600 96.25 22.81
Date Open High Low Vol Cls adjCls
11-12-01 95.36 96.34 94.51 9,566,800 95.25 22.57
11-11-30 97.08 97.50 94.92 13,492,800 96.18 22.71
11-11-29 95.26 95.43 94.31 11,024,400 94.87 22.40
11-11-28 92.04 95.83 91.90 15,442,400 94.91 22.41
11-11-25 90.66 91.86 90.28 3,475,600 90.28 21.31
11-11-23 90.73 91.97 90.50 7,470,400 90.93 21.47
11-11-22 91.19 92.62 90.99 7,660,000 91.63 21.63
11-11-21 91.62 92.16 89.79 7,354,000 91.06 21.50
11-11-18 92.62 93.48 91.45 9,440,800 92.75 21.90
Date Open High Low Vol Cls adjCls
11-11-17 93.13 93.68 90.90 9,039,200 91.89 21.69
11-11-16 95.14 95.50 93.54 8,850,000 93.70 22.12
11-11-15 95.26 96.60 94.67 7,013,600 95.95 22.65
11-11-14 95.84 96.89 95.20 6,849,200 95.75 22.60
11-11-11 94.75 96.41 94.45 8,108,000 96.15 22.70
11-11-10 93.42 94.54 92.57 9,393,600 93.92 22.17
11-11-09 93.47 94.05 91.61 11,706,800 92.36 21.80
11-11-08 94.39 95.64 93.70 9,659,200 95.42 22.53
11-11-07 94.52 95.30 93.44 8,730,800 93.80 22.14
Date Open High Low Vol Cls adjCls
11-11-04 95.20 95.99 93.61 8,239,200 94.38 22.28
11-11-03 96.15 96.24 93.57 10,792,800 95.68 22.59
11-11-02 95.65 95.80 94.09 11,624,400 94.94 22.41
11-11-01 93.51 95.43 93.46 10,651,200 93.88 22.16
11-10-31 95.76 97.68 95.54 12,228,000 96.35 22.75
11-10-28 95.66 96.93 94.92 12,221,600 96.75 22.84
11-10-27 96.17 96.49 95.43 15,440,800 95.83 22.62
11-10-26 94.64 94.99 92.73 9,555,200 94.21 22.24
11-10-25 94.11 95.34 93.47 9,488,800 93.75 22.13
Date Open High Low Vol Cls adjCls
11-10-24 94.34 95.93 94.12 13,173,600 95.07 22.44
11-10-21 92.80 94.35 92.53 12,383,600 94.35 22.27
11-10-20 91.64 92.46 90.69 8,444,800 91.89 21.69
11-10-19 91.67 92.50 91.07 8,566,800 91.29 21.55
11-10-18 90.61 92.33 87.98 11,126,000 91.48 21.60
11-10-17 92.27 92.90 90.71 8,205,600 91.02 21.49
11-10-14 92.58 93.18 91.91 8,570,800 92.97 21.95
11-10-13 91.42 92.50 90.93 8,464,800 92.21 21.77
11-10-12 90.33 92.50 89.95 14,055,200 91.79 21.67
Date Open High Low Vol Cls adjCls
11-10-11 89.79 90.70 89.43 8,690,400 89.85 21.21
11-10-10 89.78 90.87 89.34 8,209,200 90.72 21.42
11-10-07 89.29 89.87 87.59 10,361,600 88.15 20.81
11-10-06 87.53 89.79 87.22 10,604,000 89.28 21.08
11-10-05 85.93 88.24 85.33 14,786,400 87.80 20.73
11-10-04 81.54 85.90 81.01 13,781,600 85.73 20.24
11-10-03 84.95 86.19 83.00 14,336,000 83.05 19.61
11-09-30 86.98 88.24 85.48 13,958,800 85.51 20.19
11-09-29 89.79 90.00 85.44 14,378,000 87.99 20.77
Date Open High Low Vol Cls adjCls
11-09-28 90.67 91.98 88.25 14,258,000 88.47 20.89
11-09-27 90.40 92.56 89.98 17,462,800 90.58 21.38
11-09-26 89.56 89.98 87.22 16,838,400 89.31 21.08
11-09-23 87.78 89.99 86.69 36,419,200 88.64 20.93
11-09-22 83.19 84.71 82.22 23,763,200 84.18 19.87
11-09-21 89.24 89.62 85.55 20,442,800 85.74 20.24
11-09-20 90.67 91.18 89.24 15,854,400 89.46 21.12
11-09-19 88.24 90.50 88.03 14,538,000 90.20 21.29
11-09-16 88.62 89.98 88.33 16,175,600 89.77 21.19
Date Open High Low Vol Cls adjCls
11-09-15 88.26 88.40 86.76 11,005,600 88.04 20.78
11-09-14 86.27 88.79 85.41 15,416,000 87.49 20.65
11-09-13 84.41 86.38 84.06 11,845,600 85.82 20.26
11-09-12 81.76 84.42 81.45 9,916,800 84.36 19.92
11-09-09 84.43 85.39 82.48 14,903,200 82.50 19.48
11-09-08 85.75 87.49 84.80 11,198,800 85.33 20.14
11-09-07 85.04 86.51 84.16 11,406,000 86.51 20.42
11-09-06 81.15 83.91 80.20 11,293,200 83.76 19.77
11-09-02 84.87 85.83 83.80 10,301,200 84.04 19.84
Date Open High Low Vol Cls adjCls
11-09-01 86.35 88.10 86.02 15,754,400 86.55 20.43
11-08-31 87.04 88.53 86.15 13,958,000 86.65 20.38
11-08-30 88.30 88.53 86.36 18,831,200 86.37 20.32
11-08-29 87.11 88.60 86.80 11,164,000 88.54 20.83
11-08-26 83.30 86.46 82.30 12,230,800 86.29 20.30
11-08-25 85.85 86.49 83.49 12,359,600 83.76 19.70
11-08-24 83.21 85.99 82.86 15,281,600 85.80 20.18
11-08-23 79.57 83.63 79.10 12,045,600 83.59 19.66
11-08-22 80.03 80.58 79.03 11,138,800 79.25 18.64
Date Open High Low Vol Cls adjCls
11-08-19 78.94 81.49 78.50 12,648,800 78.58 18.48
11-08-18 80.76 81.39 78.97 16,644,000 79.92 18.80
11-08-17 83.65 84.59 81.84 12,017,200 82.55 19.42
11-08-16 84.09 85.53 83.13 14,041,200 83.22 19.58
11-08-15 84.61 85.16 82.78 10,026,800 85.13 20.03
11-08-12 83.86 85.05 83.39 10,663,200 84.24 19.82
11-08-11 79.66 84.39 79.32 14,950,400 83.25 19.58
11-08-10 81.67 82.90 79.04 19,309,600 79.33 18.66
11-08-09 80.36 82.65 76.98 21,544,000 82.50 19.41
Date Open High Low Vol Cls adjCls
11-08-08 81.38 83.34 78.00 23,861,600 79.19 18.63
11-08-05 82.51 84.51 80.34 21,511,200 83.87 19.73
11-08-04 86.11 86.75 81.49 18,850,800 81.55 19.18
11-08-03 85.30 87.12 82.91 15,954,400 87.08 20.48
11-08-02 88.26 89.20 84.98 17,061,600 85.11 20.02
11-08-01 90.42 90.46 88.01 10,046,800 89.34 21.02
11-07-29 89.81 90.80 89.25 9,905,200 90.15 21.21
11-07-28 88.87 91.36 88.87 14,810,400 90.48 21.28
11-07-27 89.94 90.57 88.55 12,686,400 88.72 20.87
Date Open High Low Vol Cls adjCls
11-07-26 91.00 91.32 90.19 7,566,800 90.33 21.25
11-07-25 90.34 91.41 90.32 6,965,200 90.93 21.39
11-07-22 92.05 92.29 91.43 7,219,200 91.71 21.57
11-07-21 90.76 92.59 90.29 11,621,200 91.84 21.60
11-07-20 90.89 90.98 90.17 9,916,000 90.60 21.31
11-07-19 91.45 91.53 90.51 18,579,600 90.74 21.35
11-07-18 90.90 91.59 90.48 11,662,400 90.64 21.32
11-07-15 92.37 92.37 90.83 14,330,400 91.70 21.57
11-07-14 92.17 92.95 91.25 10,843,200 91.96 21.63
Date Open High Low Vol Cls adjCls
11-07-13 90.98 92.87 90.98 9,458,400 92.05 21.65
11-07-12 91.28 91.98 90.65 7,284,000 91.23 21.46
11-07-11 91.87 93.05 91.13 12,599,600 91.43 21.51
11-07-08 92.99 93.34 92.27 12,672,400 93.24 21.93
11-07-07 92.76 94.23 92.71 17,198,000 93.66 22.03
11-07-06 91.39 92.49 91.37 14,488,000 92.35 21.72
11-07-05 91.28 92.11 90.93 14,938,800 91.74 21.58
11-07-01 89.65 91.99 89.43 16,781,200 91.82 21.60
11-06-30 89.22 90.43 89.22 17,715,200 89.98 21.17
Date Open High Low Vol Cls adjCls
11-06-29 89.66 90.35 88.18 25,427,600 89.78 21.12
11-06-28 85.27 90.58 85.16 60,456,800 89.90 21.15
11-06-27 80.92 82.77 80.92 22,992,800 81.62 19.20
11-06-24 82.11 82.49 80.73 15,564,400 81.18 19.10
11-06-23 81.36 82.36 80.63 17,086,000 82.19 19.33
11-06-22 83.89 84.41 81.85 18,370,400 81.95 19.28
11-06-21 83.15 84.83 83.05 9,263,200 84.51 19.88
11-06-20 80.86 83.39 80.86 9,140,800 83.23 19.58
11-06-17 80.81 81.59 80.80 10,494,400 81.11 19.08
Date Open High Low Vol Cls adjCls
11-06-16 80.47 80.75 79.44 9,092,000 80.29 18.89
11-06-15 81.56 81.91 79.90 11,418,800 80.39 18.91
11-06-14 81.17 82.43 81.08 11,731,600 82.24 19.35
11-06-13 79.75 81.89 79.68 10,787,600 80.51 18.94
11-06-10 80.59 81.56 79.55 9,920,000 79.66 18.74
11-06-09 80.29 81.33 80.24 9,538,800 80.67 18.98
11-06-08 81.53 81.99 79.87 12,223,200 80.10 18.84
11-06-07 80.19 82.32 80.15 13,809,200 81.90 19.27
11-06-06 80.37 80.95 79.74 9,092,800 79.77 18.76
Date Open High Low Vol Cls adjCls
11-06-03 80.51 81.35 80.22 11,259,200 80.36 18.90
11-06-02 81.87 82.59 81.06 11,829,200 81.15 19.09
11-06-01 84.34 84.72 82.08 10,124,800 82.15 19.25
11-05-31 84.84 84.95 83.82 8,879,200 84.45 19.79
11-05-27 84.24 84.80 84.19 6,079,600 84.62 19.83
11-05-26 83.17 84.24 82.99 6,762,000 84.07 19.70
11-05-25 83.78 83.80 83.11 9,230,400 83.19 19.50
11-05-24 83.79 84.73 83.63 5,756,000 84.33 19.76
11-05-23 84.10 84.73 83.46 9,112,400 83.62 19.60
Date Open High Low Vol Cls adjCls
11-05-20 86.39 86.48 84.39 10,130,400 85.05 19.93
11-05-19 85.19 86.16 85.04 8,239,600 86.11 20.18
11-05-18 84.89 85.60 84.53 9,857,600 84.83 19.88
11-05-17 84.82 85.02 83.97 9,972,400 84.89 19.89
11-05-16 85.74 86.26 85.02 10,656,800 85.27 19.98
11-05-13 84.72 86.53 84.70 14,448,800 86.26 20.21
11-05-12 82.64 84.70 82.44 10,240,800 84.58 19.82
11-05-11 83.17 83.66 82.20 8,601,600 82.66 19.37
11-05-10 83.25 83.70 82.73 10,405,600 83.50 19.57
Date Open High Low Vol Cls adjCls
11-05-09 81.80 82.97 81.70 6,536,800 82.91 19.43
11-05-06 83.19 83.43 81.76 9,624,800 82.02 19.22
11-05-05 82.70 83.34 82.09 9,631,200 82.61 19.36
11-05-04 82.48 83.00 81.41 11,956,000 82.79 19.40
11-05-03 82.35 82.60 81.54 8,710,800 81.66 19.14
11-05-02 82.78 83.48 82.00 12,402,400 82.24 19.27
11-04-29 82.26 82.53 81.75 8,844,400 82.32 19.29
11-04-28 81.08 82.73 80.60 10,064,000 82.57 19.35
11-04-27 80.06 81.23 79.92 9,981,200 81.12 19.01
Date Open High Low Vol Cls adjCls
11-04-26 80.09 80.60 79.40 7,317,600 79.96 18.74
11-04-25 80.61 80.91 79.88 6,976,000 80.11 18.77
11-04-21 80.63 80.63 79.84 8,706,000 80.19 18.79
11-04-20 79.44 80.25 79.26 14,865,200 80.07 18.76
11-04-19 78.67 79.55 78.49 10,802,800 78.73 18.45
11-04-18 78.07 78.65 77.20 11,543,200 78.58 18.42
11-04-15 80.41 80.41 78.67 13,746,800 78.73 18.45
11-04-14 78.86 80.27 78.65 14,087,600 80.08 18.77
11-04-13 78.18 79.53 78.15 12,069,600 79.41 18.61
Date Open High Low Vol Cls adjCls
11-04-12 77.52 78.37 77.35 8,850,000 78.20 18.33
11-04-11 77.26 78.14 77.25 8,329,200 78.13 18.31
11-04-08 78.67 79.00 77.06 10,769,600 77.39 18.14
11-04-07 78.64 78.64 77.02 14,822,800 78.09 18.30
11-04-06 78.64 79.00 78.24 15,684,000 78.67 18.44
11-04-05 77.18 78.00 76.85 12,783,200 77.93 18.26
11-04-04 76.78 77.56 76.35 9,965,200 77.41 18.14
11-04-01 75.94 76.90 75.82 12,892,400 76.53 17.93
11-03-31 76.49 76.61 75.62 13,097,200 75.70 17.74
Date Open High Low Vol Cls adjCls
11-03-30 76.47 77.00 76.24 9,911,200 76.75 17.99
11-03-29 76.10 76.65 75.62 15,672,400 76.36 17.89
11-03-28 76.68 76.99 75.80 14,793,600 75.89 17.78
11-03-25 76.83 77.60 76.62 18,833,600 76.66 17.97
11-03-24 77.48 77.84 76.40 17,726,800 76.73 17.98
11-03-23 75.18 77.70 75.05 48,562,000 77.22 18.10
11-03-22 76.65 77.00 69.43 36,628,400 75.45 17.68
11-03-21 77.62 77.95 76.62 23,426,000 76.84 18.01
11-03-18 77.99 78.65 76.83 78,895,200 77.59 18.18
Date Open High Low Vol Cls adjCls
11-03-17 85.57 85.74 84.49 13,822,000 85.41 20.02
11-03-16 85.00 85.87 84.05 10,024,800 84.82 19.88
11-03-15 84.63 85.82 84.00 9,891,200 85.33 20.00
11-03-14 86.86 86.88 85.36 10,236,000 86.21 20.20
11-03-11 87.48 87.59 85.47 14,917,200 87.17 20.43
11-03-10 88.25 89.07 87.54 9,078,400 88.18 20.66
11-03-09 88.76 89.66 88.25 9,950,400 88.95 20.85
11-03-08 89.15 89.67 88.83 9,622,000 89.19 20.90
11-03-07 90.00 91.12 88.27 16,266,400 88.92 20.84
Date Open High Low Vol Cls adjCls
11-03-04 89.81 90.00 89.34 10,181,600 89.88 21.06
11-03-03 88.91 89.99 88.90 10,421,200 89.84 21.05
11-03-02 87.66 89.23 87.23 9,465,200 88.33 20.63
11-03-01 89.65 89.81 87.51 13,718,400 87.70 20.48
11-02-28 88.29 89.16 87.95 10,352,800 89.03 20.79
11-02-25 86.67 88.30 86.54 8,998,400 87.98 20.55
11-02-24 85.92 86.92 85.50 8,765,200 86.52 20.20
11-02-23 86.89 87.83 85.79 11,854,400 86.19 20.13
11-02-22 87.60 88.32 86.91 10,978,800 87.23 20.37
Date Open High Low Vol Cls adjCls
11-02-18 86.48 88.83 86.00 14,709,200 88.82 20.74
11-02-17 84.74 86.08 84.40 11,937,200 86.04 20.09
11-02-16 85.52 85.95 85.12 8,908,800 85.75 20.02
11-02-15 85.27 85.59 84.62 8,109,600 85.55 19.98
11-02-14 86.32 86.54 85.45 7,376,000 85.77 20.03
11-02-11 86.45 86.71 85.96 7,392,800 86.21 20.13
11-02-10 86.92 87.44 86.26 6,752,400 86.79 20.27
11-02-09 86.71 87.70 86.45 8,368,800 87.25 20.38
11-02-08 86.68 86.81 86.18 6,836,800 86.71 20.25
Date Open High Low Vol Cls adjCls
11-02-07 85.80 86.80 85.66 8,380,800 86.50 20.20
11-02-04 84.01 85.89 83.81 9,636,400 85.74 20.02
11-02-03 83.57 84.30 83.38 10,352,400 83.80 19.57
11-02-02 83.43 83.94 83.12 7,764,400 83.91 19.60
11-02-01 82.75 83.70 82.62 9,705,200 83.55 19.51
11-01-31 81.52 82.56 81.01 7,680,800 82.48 19.26
11-01-28 82.91 82.98 81.30 8,968,000 81.46 19.02
11-01-27 84.07 84.34 82.69 9,769,600 82.77 19.33
11-01-26 83.14 84.17 82.79 10,357,600 84.00 19.62
Date Open High Low Vol Cls adjCls
11-01-25 82.57 82.95 81.92 7,434,000 82.88 19.35
11-01-24 82.00 82.90 81.50 8,115,600 82.66 19.30
11-01-21 83.51 83.56 82.19 7,430,400 82.30 19.22
11-01-20 83.20 83.65 82.50 9,431,200 83.07 19.40
11-01-19 84.09 84.17 82.83 10,901,200 83.66 19.54
11-01-18 84.42 84.98 83.87 9,024,400 84.06 19.63
11-01-14 82.62 84.30 82.37 8,390,800 84.07 19.63
11-01-13 83.83 83.83 82.45 9,774,400 82.56 19.28
11-01-12 84.40 84.49 83.68 9,653,600 83.73 19.55
Date Open High Low Vol Cls adjCls
11-01-11 84.20 84.80 83.62 5,563,200 84.02 19.62
11-01-10 83.25 84.49 83.06 8,914,400 84.17 19.66
11-01-07 83.70 83.95 83.27 8,174,400 83.53 19.51
11-01-06 84.45 84.50 83.56 8,057,200 83.76 19.56
11-01-05 83.65 84.83 83.51 11,598,800 84.52 19.74
11-01-04 85.60 85.75 83.75 13,797,600 83.97 19.61
11-01-03 85.83 86.58 85.26 8,566,400 86.09 20.10
10-12-31 85.40 85.84 85.12 5,796,000 85.42 19.95
10-12-30 85.30 86.12 85.12 5,910,000 85.76 20.03
Date Open High Low Vol Cls adjCls
10-12-29 86.54 86.54 85.25 6,960,400 85.27 19.91
10-12-28 86.24 86.78 86.11 8,459,600 86.33 20.16
10-12-27 85.98 86.08 85.50 6,373,600 85.83 20.04
10-12-23 86.93 87.00 85.43 13,772,800 86.05 20.09
10-12-22 87.00 88.25 86.60 33,224,000 86.95 20.30
10-12-21 91.00 92.49 90.48 25,000,000 92.30 21.55
10-12-20 90.53 90.87 89.63 8,692,800 90.27 21.08
10-12-17 89.36 90.35 89.28 11,552,400 90.05 21.03
10-12-16 88.54 89.25 87.77 7,224,400 89.23 20.84
Date Open High Low Vol Cls adjCls
10-12-15 89.27 89.60 88.43 7,000,800 88.58 20.69
10-12-14 88.98 89.74 88.51 7,558,800 89.28 20.85
10-12-13 89.64 90.52 89.01 12,956,400 89.23 20.84
10-12-10 87.76 88.39 87.50 5,095,200 87.80 20.50
10-12-09 88.14 88.50 87.24 6,420,400 87.47 20.43
10-12-08 87.45 87.65 86.40 5,462,800 87.32 20.39
10-12-07 88.39 88.45 87.12 7,686,800 87.19 20.36
10-12-06 87.51 87.96 87.04 4,806,400 87.73 20.49
10-12-03 87.51 87.98 86.82 8,116,400 87.53 20.44
Date Open High Low Vol Cls adjCls
10-12-02 87.84 88.00 86.96 6,449,200 87.83 20.51
10-12-01 87.48 88.28 87.40 7,963,600 87.64 20.39
10-11-30 84.50 86.60 84.37 13,166,000 86.13 20.04
10-11-29 85.40 85.40 83.92 9,700,400 85.16 19.82
10-11-26 86.31 86.60 85.90 4,050,400 85.96 20.00
10-11-24 85.44 86.97 85.44 8,905,600 86.53 20.14
10-11-23 85.05 85.88 84.88 6,632,000 85.26 19.84
10-11-22 85.08 86.00 85.08 7,275,600 85.92 19.99
10-11-19 82.87 86.32 82.87 19,276,800 85.81 19.97
Date Open High Low Vol Cls adjCls
10-11-18 82.17 82.94 82.17 8,432,000 82.47 19.19
10-11-17 80.78 81.93 80.57 10,762,000 81.39 18.94
10-11-16 81.58 82.24 80.26 12,930,800 80.51 18.73
10-11-15 82.91 82.94 81.70 7,975,600 81.80 19.03
10-11-12 83.19 83.65 82.04 7,630,400 82.62 19.23
10-11-11 83.35 83.80 82.99 6,689,600 83.67 19.47
10-11-10 83.14 83.99 82.82 8,811,200 83.88 19.52
10-11-09 83.65 83.69 82.88 9,705,200 83.20 19.36
10-11-08 83.66 83.84 82.96 7,300,400 83.61 19.46
Date Open High Low Vol Cls adjCls
10-11-05 83.24 84.11 83.24 9,038,800 84.11 19.57
10-11-04 82.72 83.49 82.40 9,876,000 83.41 19.41
10-11-03 81.73 82.17 80.96 7,029,200 81.83 19.04
10-11-02 81.80 82.24 81.51 7,117,600 81.75 19.02
10-11-01 81.88 82.00 80.59 7,583,200 81.10 18.87
10-10-29 80.94 81.49 80.65 8,051,600 81.44 18.95
10-10-28 81.31 81.70 80.57 6,505,600 81.11 18.87
10-10-27 81.24 81.35 80.27 8,974,000 81.03 18.86
10-10-26 81.64 82.22 81.26 10,289,600 81.82 19.04
Date Open High Low Vol Cls adjCls
10-10-25 82.57 83.03 82.01 8,882,800 82.05 19.09
10-10-22 82.11 82.53 81.71 4,240,400 81.92 19.06
10-10-21 81.62 82.84 81.49 11,593,200 82.11 19.11
10-10-20 81.04 81.67 80.85 7,533,200 81.24 18.90
10-10-19 80.46 81.55 80.08 10,816,400 80.73 18.79
10-10-18 82.00 82.12 81.50 6,297,600 81.66 19.00
10-10-15 82.26 82.46 81.62 8,276,800 82.00 19.08
10-10-14 81.72 82.27 81.34 9,410,000 81.77 19.03
10-10-13 82.38 82.75 81.50 10,490,800 82.02 19.09
Date Open High Low Vol Cls adjCls
10-10-12 83.00 83.40 81.80 22,497,200 81.89 19.06
10-10-11 81.62 82.30 81.50 9,902,800 81.98 19.08
10-10-08 80.94 82.60 80.90 19,038,400 82.04 19.09
10-10-07 81.27 81.32 80.31 12,183,600 80.99 18.85
10-10-06 81.03 81.31 80.82 9,634,400 81.31 18.92
10-10-05 80.60 81.47 80.27 13,471,200 81.30 18.92
10-10-04 79.92 80.26 79.04 10,353,200 79.88 18.59
10-10-01 80.96 80.96 79.83 14,170,000 80.25 18.67
10-09-30 80.01 80.80 79.51 13,493,200 80.14 18.65
Date Open High Low Vol Cls adjCls
10-09-29 80.27 80.41 79.23 14,574,000 79.93 18.60
10-09-28 79.07 80.82 78.57 21,709,600 80.64 18.76
10-09-27 79.42 79.50 78.15 18,776,000 79.11 18.41
10-09-24 81.35 81.70 79.48 33,384,400 79.57 18.52
10-09-23 76.90 78.12 76.59 17,721,600 77.67 18.07
10-09-22 77.47 77.99 76.70 10,488,800 77.31 17.99
10-09-21 77.93 78.07 77.22 13,273,600 77.69 18.08
10-09-20 77.30 79.04 77.29 15,101,600 78.37 18.24
10-09-17 76.93 77.54 76.48 12,146,400 77.26 17.98
Date Open High Low Vol Cls adjCls
10-09-16 76.30 76.87 75.92 8,692,800 76.64 17.83
10-09-15 75.15 76.71 74.93 15,811,600 76.56 17.82
10-09-14 74.47 75.88 74.37 9,995,200 75.27 17.52
10-09-13 74.41 75.28 74.38 9,858,400 74.68 17.38
10-09-10 74.15 74.85 73.67 8,159,200 73.75 17.16
10-09-09 74.83 75.02 73.60 7,006,800 73.92 17.20
10-09-08 74.24 74.71 73.90 9,198,000 74.14 17.25
10-09-07 73.78 74.47 73.75 8,101,200 74.02 17.22
10-09-03 73.74 74.44 73.25 12,278,000 74.25 17.28
Date Open High Low Vol Cls adjCls
10-09-02 72.08 73.07 71.77 9,632,000 72.96 16.98
10-09-01 71.13 72.22 70.82 13,737,200 72.13 16.72
10-08-31 70.01 70.76 69.58 11,941,600 70.00 16.23
10-08-30 70.72 71.40 69.96 10,087,600 70.36 16.31
10-08-27 70.73 71.16 69.70 10,624,800 70.94 16.45
10-08-26 70.65 71.72 70.34 13,606,400 70.39 16.32
10-08-25 69.45 70.36 68.32 12,604,400 70.13 16.26
10-08-24 70.03 70.73 69.41 10,616,000 70.05 16.24
10-08-23 71.63 72.39 70.95 7,856,000 70.95 16.45
Date Open High Low Vol Cls adjCls
10-08-20 70.73 71.41 70.49 7,151,600 71.26 16.52
10-08-19 71.81 72.01 70.56 9,880,800 71.34 16.54
10-08-18 71.69 72.71 70.94 8,782,800 72.24 16.75
10-08-17 71.75 72.71 71.47 10,123,600 71.71 16.62
10-08-16 70.11 71.47 69.77 9,525,600 71.06 16.47
10-08-13 71.41 71.48 70.48 8,794,400 70.58 16.36
10-08-12 70.99 71.79 70.70 9,752,000 71.52 16.58
10-08-11 72.77 72.78 71.48 12,152,000 72.08 16.71
10-08-10 73.42 74.39 72.80 9,386,400 73.91 17.13
Date Open High Low Vol Cls adjCls
10-08-09 74.14 75.00 73.88 7,893,600 74.12 17.18
10-08-06 73.42 74.09 72.78 7,698,800 73.96 17.15
10-08-05 73.45 74.36 73.30 8,065,600 74.06 17.17
10-08-04 73.18 74.37 73.13 12,157,600 74.00 17.16
10-08-03 74.20 74.20 72.85 12,723,600 73.10 16.95
10-08-02 74.39 74.97 73.94 10,268,000 74.32 17.23
10-07-30 73.01 73.95 72.64 8,702,800 73.64 17.07
10-07-29 73.65 74.11 72.68 9,664,400 73.53 17.05
10-07-28 73.64 74.02 72.87 8,456,400 73.11 16.95
Date Open High Low Vol Cls adjCls
10-07-27 73.70 73.85 72.84 10,412,400 73.68 17.08
10-07-26 72.71 73.95 72.48 10,491,600 73.22 16.97
10-07-23 71.50 73.16 71.16 11,518,800 72.74 16.86
10-07-22 70.39 72.12 70.36 13,528,000 71.56 16.59
10-07-21 70.13 71.07 69.31 15,788,800 69.65 16.15
10-07-20 67.90 70.00 67.62 14,804,000 69.84 16.19
10-07-19 69.14 69.47 68.19 9,580,000 68.61 15.91
10-07-16 70.35 70.66 68.69 13,703,600 68.96 15.99
10-07-15 70.34 70.80 69.35 14,103,200 70.65 16.38
Date Open High Low Vol Cls adjCls
10-07-14 70.16 70.60 69.47 11,656,000 70.54 16.35
10-07-13 70.40 70.92 70.02 12,129,600 70.47 16.34
10-07-12 69.97 70.47 69.28 8,889,600 69.81 16.18
10-07-09 70.16 70.21 69.52 10,962,400 70.15 16.26
10-07-08 69.23 70.48 69.02 17,801,600 70.28 16.29
10-07-07 67.47 68.59 67.01 17,171,600 68.56 15.89
10-07-06 68.21 69.17 66.34 16,874,800 67.21 15.58
10-07-02 68.19 68.94 67.43 11,626,800 67.86 15.73
10-07-01 67.89 68.50 66.77 20,482,400 68.07 15.78
Date Open High Low Vol Cls adjCls
10-06-30 67.94 69.14 67.30 18,551,200 67.55 15.66
10-06-29 69.63 69.67 67.44 23,320,800 68.17 15.80
10-06-28 70.50 70.87 69.63 12,720,400 70.50 16.34
10-06-25 69.86 70.47 68.90 18,090,000 70.12 16.26
10-06-24 70.01 70.67 69.20 36,104,000 69.63 16.14
10-06-23 72.66 73.18 71.50 11,658,800 72.52 16.81
10-06-22 74.44 75.00 72.17 10,388,000 72.46 16.80
10-06-21 75.49 75.92 73.82 11,192,000 74.35 17.24
10-06-18 74.80 75.23 74.47 11,196,400 74.94 17.37
Date Open High Low Vol Cls adjCls
10-06-17 74.42 74.70 73.63 11,802,400 74.57 17.29
10-06-16 73.37 74.50 73.08 12,700,400 73.83 17.12
10-06-15 72.29 73.98 72.29 8,697,600 73.98 17.15
10-06-14 72.49 72.95 71.91 8,746,400 72.22 16.74
10-06-11 71.29 72.64 71.03 8,808,400 72.33 16.77
10-06-10 71.19 72.55 71.14 11,831,200 71.75 16.63
10-06-09 70.52 71.33 69.67 12,914,000 70.01 16.23
10-06-08 69.59 70.43 68.65 12,263,200 70.26 16.29
10-06-07 70.54 71.02 69.48 11,056,400 69.59 16.13
Date Open High Low Vol Cls adjCls
10-06-04 72.36 72.47 70.16 15,403,600 70.77 16.41
10-06-03 73.20 73.86 72.94 11,356,800 73.63 17.07
10-06-02 71.31 73.06 71.31 12,660,800 73.00 16.86
10-06-01 71.44 72.62 70.70 14,684,000 71.18 16.44
10-05-28 73.62 73.86 71.96 15,556,800 72.38 16.72
10-05-27 73.28 73.96 72.76 14,743,600 73.90 17.07
10-05-26 73.52 73.62 71.92 16,727,200 72.52 16.75
10-05-25 70.09 73.00 69.27 21,164,000 72.91 16.84
10-05-24 71.17 71.91 70.71 22,684,400 71.34 16.48
Date Open High Low Vol Cls adjCls
10-05-21 69.14 71.78 68.14 17,064,000 71.39 16.49
10-05-20 70.53 71.59 69.57 25,056,400 70.31 16.24
10-05-19 72.54 72.72 71.00 23,478,800 72.25 16.69
10-05-18 74.16 75.01 72.70 18,855,600 72.93 16.84
10-05-17 73.73 73.85 72.03 16,944,400 73.63 17.01
10-05-14 74.63 75.00 73.18 19,014,000 73.74 17.03
10-05-13 77.65 77.99 75.35 20,976,800 75.55 17.45
10-05-12 76.71 77.98 76.01 9,956,000 77.85 17.98
10-05-11 75.80 77.07 75.76 13,755,200 76.43 17.65
Date Open High Low Vol Cls adjCls
10-05-10 73.89 76.77 73.74 26,477,600 76.65 17.70
10-05-07 71.35 72.44 69.78 21,502,400 70.61 16.31
10-05-06 74.55 75.99 66.99 26,330,000 72.30 16.70
10-05-05 76.87 77.30 74.70 17,310,400 75.21 17.37
10-05-04 78.02 78.55 77.10 14,530,400 77.35 17.87
10-05-03 76.01 78.39 75.91 8,428,400 77.77 17.96
10-04-30 77.45 77.88 75.89 9,869,600 75.91 17.53
10-04-29 77.10 77.69 76.72 9,083,600 77.57 17.92
10-04-28 76.94 78.03 76.14 10,812,000 76.44 17.66
Date Open High Low Vol Cls adjCls
10-04-27 77.67 78.49 76.61 11,016,800 76.74 17.72
10-04-26 77.91 78.47 77.78 6,050,400 78.02 18.02
10-04-23 77.82 78.44 77.30 10,151,200 77.90 17.99
10-04-22 76.29 78.53 76.21 13,848,800 78.23 18.07
10-04-21 76.40 77.14 76.17 10,800,800 76.72 17.72
10-04-20 76.02 76.58 75.90 9,584,400 76.36 17.64
10-04-19 74.95 75.80 74.25 8,790,400 75.58 17.46
10-04-16 75.59 76.00 74.98 13,739,200 75.17 17.36
10-04-15 75.57 75.82 74.97 7,014,400 75.64 17.47
Date Open High Low Vol Cls adjCls
10-04-14 75.61 75.86 75.00 6,804,400 75.80 17.51
10-04-13 75.43 75.93 74.75 7,025,200 75.51 17.44
10-04-12 75.29 75.95 75.20 8,867,200 75.53 17.45
10-04-09 74.18 75.28 73.65 12,502,000 75.18 17.36
10-04-08 73.46 74.28 73.06 10,410,400 73.99 17.09
10-04-07 73.97 74.19 73.30 8,851,200 73.59 17.00
10-04-06 73.54 74.15 73.50 8,428,000 73.91 17.07
10-04-05 74.19 74.82 73.62 7,081,600 74.11 17.12
10-04-01 73.96 74.39 73.75 8,376,400 74.01 17.09
Date Open High Low Vol Cls adjCls
10-03-31 73.49 74.10 73.28 7,916,000 73.50 16.98
10-03-30 74.01 74.40 73.55 6,461,200 73.81 17.05
10-03-29 74.16 74.33 73.58 6,522,400 73.97 17.08
10-03-26 73.80 74.75 73.37 8,661,600 73.89 17.07
10-03-25 74.17 74.78 73.53 11,321,600 73.57 16.99
10-03-24 74.35 74.39 73.01 11,069,200 73.38 16.95
10-03-23 74.40 74.59 73.97 8,986,000 74.49 17.20
10-03-22 72.89 74.16 72.82 11,696,000 73.88 17.06
10-03-19 74.26 74.32 73.12 18,789,600 73.52 16.98
Date Open High Low Vol Cls adjCls
10-03-18 73.35 75.35 73.30 43,696,000 74.66 17.24
10-03-17 70.39 71.33 70.28 14,751,600 70.88 16.37
10-03-16 70.33 71.05 70.10 10,107,200 70.38 16.26
10-03-15 69.75 70.73 69.72 9,514,000 70.39 16.26
10-03-12 69.42 69.99 69.41 7,208,400 69.90 16.14
10-03-11 69.10 69.85 68.71 6,960,000 69.75 16.11
10-03-10 68.91 69.25 68.41 5,592,800 69.12 15.96
10-03-09 68.76 69.18 68.53 6,042,400 68.93 15.92
10-03-08 67.97 68.96 67.97 7,084,000 68.82 15.90
Date Open High Low Vol Cls adjCls
10-03-05 67.83 68.51 67.83 7,460,000 68.32 15.78
10-03-04 68.02 68.06 67.44 6,306,400 67.63 15.62
10-03-03 67.70 67.97 67.26 8,670,400 67.64 15.56
10-03-02 68.06 68.33 67.68 9,844,800 68.03 15.65
10-03-01 67.91 68.71 67.61 10,674,000 68.24 15.70
10-02-26 66.23 67.85 66.23 19,633,200 67.60 15.55
10-02-25 65.01 66.28 64.01 15,967,600 66.16 15.22
10-02-24 64.00 65.02 64.00 11,618,000 64.93 14.94
10-02-23 64.30 64.55 63.61 7,738,800 64.13 14.75
Date Open High Low Vol Cls adjCls
10-02-22 64.57 64.77 64.03 6,864,800 64.31 14.79
10-02-19 64.14 64.60 64.01 9,498,000 64.35 14.80
10-02-18 64.49 64.59 63.91 6,468,000 64.44 14.82
10-02-17 63.87 64.69 63.62 10,640,400 64.48 14.83
10-02-16 62.82 63.65 62.33 9,628,000 63.65 14.64
10-02-12 62.52 62.55 61.72 11,152,000 62.49 14.38
10-02-11 62.43 63.17 62.12 7,010,000 62.95 14.48
10-02-10 62.51 62.95 62.25 7,698,400 62.64 14.41
10-02-09 61.78 63.10 61.67 9,438,000 62.51 14.38
Date Open High Low Vol Cls adjCls
10-02-08 61.62 62.12 61.23 8,177,200 61.30 14.10
10-02-05 62.02 62.23 60.89 13,110,800 61.70 14.19
10-02-04 63.53 63.75 62.05 17,924,800 62.09 14.28
10-02-03 63.69 64.10 63.32 7,889,200 64.00 14.72
10-02-02 64.29 64.29 63.61 9,539,200 63.93 14.71
10-02-01 63.97 64.45 63.51 6,407,600 64.10 14.75
10-01-29 63.64 64.65 63.55 10,402,400 63.75 14.67
10-01-28 64.25 65.00 63.37 7,158,000 63.52 14.61
10-01-27 63.67 64.17 63.25 13,560,400 64.00 14.72
Date Open High Low Vol Cls adjCls
10-01-26 63.33 64.11 63.05 6,711,200 63.74 14.66
10-01-25 63.37 64.04 63.31 10,749,600 63.67 14.65
10-01-22 63.51 64.24 62.95 13,320,000 62.98 14.49
10-01-21 64.31 64.34 63.03 13,983,200 63.64 14.64
10-01-20 64.21 64.41 63.57 8,008,400 64.18 14.76
10-01-19 64.20 64.80 63.96 7,453,200 64.71 14.89
10-01-15 64.78 65.01 63.95 11,293,200 64.39 14.81
10-01-14 65.49 65.83 64.75 7,311,600 64.99 14.95
10-01-13 65.11 65.67 64.78 5,648,800 65.40 15.05
Date Open High Low Vol Cls adjCls
10-01-12 64.60 65.10 64.28 11,485,600 64.82 14.91
10-01-11 65.92 65.93 64.65 10,678,000 64.91 14.93
10-01-08 65.79 65.85 64.94 7,249,600 65.72 15.12
10-01-07 65.12 66.00 65.05 7,187,600 65.85 15.15
10-01-06 65.40 65.69 64.94 13,399,200 65.21 15.00
10-01-05 65.14 65.79 64.70 6,275,200 65.61 15.09
10-01-04 66.06 66.07 65.12 11,972,400 65.35 15.03
09-12-31 66.21 66.62 66.05 6,347,600 66.07 15.20
09-12-30 65.85 66.24 65.71 6,932,000 66.14 15.22
Date Open High Low Vol Cls adjCls
09-12-29 65.50 66.43 65.22 8,083,200 66.21 15.23
09-12-28 65.25 65.55 64.78 5,648,000 65.50 15.07
09-12-24 65.44 65.56 65.00 2,302,000 65.25 15.01
09-12-23 65.07 65.53 64.89 6,148,400 65.44 15.05
09-12-22 64.88 65.33 64.18 8,238,800 65.10 14.98
09-12-21 64.52 65.27 64.45 7,399,200 64.88 14.93
09-12-18 64.40 65.35 64.05 20,323,200 64.42 14.82
09-12-17 63.57 64.05 63.07 11,679,600 63.25 14.55
09-12-16 64.68 64.68 63.63 7,639,600 64.05 14.73
Date Open High Low Vol Cls adjCls
09-12-15 63.93 65.09 63.62 9,604,800 64.35 14.80
09-12-14 64.01 64.32 63.12 9,257,600 64.16 14.76
09-12-11 63.16 64.19 63.09 10,860,000 63.86 14.69
09-12-10 62.20 63.40 62.20 11,972,400 62.70 14.42
09-12-09 63.51 63.51 61.75 23,438,000 61.95 14.25
09-12-08 64.00 64.39 63.38 14,510,800 63.53 14.61
09-12-07 64.30 64.99 64.30 8,948,000 64.54 14.85
09-12-04 65.28 65.85 63.82 10,180,000 64.30 14.79
09-12-03 65.26 65.59 64.54 11,034,800 64.67 14.88
Date Open High Low Vol Cls adjCls
09-12-02 64.53 66.13 64.53 5,936,800 65.35 14.97
09-12-01 65.27 66.09 64.74 7,950,400 65.40 14.98
09-11-30 64.80 65.54 64.39 9,260,800 64.89 14.87
09-11-27 64.52 65.44 64.00 4,698,800 65.05 14.90
09-11-25 64.53 65.87 64.53 7,986,000 65.70 15.05
09-11-24 64.68 65.10 64.32 6,448,800 64.52 14.78
09-11-23 64.82 65.53 64.04 9,432,000 64.49 14.77
09-11-20 63.34 64.08 62.70 12,614,400 63.92 14.64
09-11-19 63.93 64.30 62.88 9,852,800 63.56 14.56
Date Open High Low Vol Cls adjCls
09-11-18 64.79 64.79 63.79 8,098,000 64.42 14.76
09-11-17 65.89 66.00 64.43 7,854,000 64.96 14.88
09-11-16 64.66 66.34 64.52 10,380,000 66.10 15.14
09-11-13 64.27 64.96 63.72 7,310,800 64.42 14.76
09-11-12 64.94 65.39 63.81 6,617,200 64.09 14.68
09-11-11 64.61 65.57 64.57 6,680,400 64.93 14.88
09-11-10 65.34 65.69 64.00 9,898,000 64.47 14.77
09-11-09 64.50 65.33 64.36 9,146,800 65.32 14.96
09-11-06 64.65 64.82 63.88 7,635,200 64.56 14.79
Date Open High Low Vol Cls adjCls
09-11-05 63.49 64.79 63.07 10,578,000 64.76 14.84
09-11-04 62.82 63.80 61.97 8,674,800 62.73 14.37
09-11-03 62.25 63.05 61.80 10,989,200 62.66 14.36
09-11-02 62.34 63.62 61.83 11,526,400 62.50 14.32
09-10-30 63.35 63.79 62.02 14,672,000 62.18 14.25
09-10-29 63.00 64.11 62.60 10,848,800 63.71 14.60
09-10-28 63.63 64.26 62.28 14,820,400 62.57 14.33
09-10-27 63.65 64.69 62.50 15,711,600 64.09 14.68
09-10-26 64.08 64.96 63.59 11,814,000 63.75 14.60
Date Open High Low Vol Cls adjCls
09-10-23 65.05 65.16 63.55 12,698,000 64.17 14.70
09-10-22 64.82 65.70 64.40 9,990,800 65.19 14.93
09-10-21 65.10 65.80 64.70 13,313,200 64.75 14.83
09-10-20 65.53 65.79 64.65 13,559,600 65.09 14.91
09-10-19 65.04 66.35 64.41 18,513,200 66.09 15.14
09-10-16 64.34 65.20 64.26 14,616,800 65.10 14.91
09-10-15 64.73 65.01 64.13 14,647,200 64.96 14.88
09-10-14 64.08 65.23 63.91 14,631,600 64.90 14.87
09-10-13 63.26 63.85 63.01 7,062,000 63.68 14.59
Date Open High Low Vol Cls adjCls
09-10-12 63.85 64.00 63.23 6,200,000 63.25 14.49
09-10-09 64.12 64.19 63.00 8,869,600 63.59 14.57
09-10-08 63.71 64.36 63.55 9,364,800 64.02 14.67
09-10-07 62.94 63.72 62.80 8,762,400 63.42 14.53
09-10-06 62.91 64.42 62.84 14,605,600 63.09 14.45
09-10-05 61.88 62.92 61.75 11,873,200 62.78 14.38
09-10-02 61.53 62.39 61.08 22,568,000 62.02 14.21
09-10-01 64.00 64.40 62.50 33,036,000 62.50 14.32
09-09-30 64.01 64.95 64.01 67,174,800 64.70 14.82
Date Open High Low Vol Cls adjCls
09-09-29 59.23 60.19 59.12 34,763,200 60.09 13.77
09-09-28 58.73 59.31 58.46 10,106,400 59.00 13.52
09-09-25 58.33 59.85 58.30 17,494,400 58.64 13.43
09-09-24 58.31 58.74 57.83 26,221,200 58.17 13.33
09-09-23 58.80 59.25 58.23 43,572,000 58.30 13.36
09-09-22 58.97 59.50 58.44 12,374,000 58.57 13.42
09-09-21 58.05 59.37 57.66 9,472,400 58.55 13.41
09-09-18 58.25 58.88 57.95 11,525,200 58.59 13.42
09-09-17 57.00 58.81 56.87 14,762,000 58.09 13.31
Date Open High Low Vol Cls adjCls
09-09-16 54.76 57.45 54.41 24,346,400 57.18 13.10
09-09-15 54.76 55.00 53.97 14,818,400 54.69 12.53
09-09-14 54.48 55.22 53.52 14,298,800 54.91 12.58
09-09-11 55.56 55.89 54.76 17,368,000 54.99 12.60
09-09-10 55.35 55.80 54.87 18,652,800 55.42 12.70
09-09-09 54.93 55.48 54.53 15,984,000 55.35 12.68
09-09-08 54.63 55.26 54.21 11,600,800 55.24 12.66
09-09-04 53.87 54.38 53.42 9,705,600 54.23 12.42
09-09-03 53.49 53.90 53.31 14,086,000 53.73 12.31
Date Open High Low Vol Cls adjCls
09-09-02 54.12 54.33 53.22 17,540,800 53.31 12.16
09-09-01 54.90 55.52 54.11 20,162,000 54.36 12.40
09-08-31 55.92 56.00 55.15 7,354,400 55.39 12.63
09-08-28 57.05 57.38 55.81 8,578,000 56.18 12.81
09-08-27 55.54 57.13 54.80 19,081,600 56.83 12.96
09-08-26 55.28 56.00 54.93 13,399,200 55.45 12.64
09-08-25 56.29 56.47 55.10 18,324,800 55.16 12.58
09-08-24 55.70 56.25 55.56 15,237,600 56.00 12.77
09-08-21 55.99 56.50 55.24 22,557,200 55.65 12.69
Date Open High Low Vol Cls adjCls
09-08-20 56.80 57.14 56.20 11,903,600 57.00 13.00
09-08-19 55.09 56.92 55.09 11,306,000 56.77 12.94
09-08-18 55.52 55.85 55.19 13,312,400 55.61 12.68
09-08-17 56.07 56.46 55.17 10,980,800 55.44 12.64
09-08-14 57.66 58.00 56.30 9,124,800 56.86 12.97
09-08-13 57.38 57.83 56.98 8,377,600 57.81 13.18
09-08-12 56.60 57.90 56.42 12,197,200 57.52 13.12
09-08-11 56.92 57.09 56.02 7,614,400 56.79 12.95
09-08-10 57.87 57.87 56.71 9,543,600 57.14 13.03
Date Open High Low Vol Cls adjCls
09-08-07 57.96 58.27 57.13 11,448,000 58.07 13.24
09-08-06 57.25 57.80 56.82 14,561,200 57.62 13.14
09-08-05 57.54 58.17 56.73 16,333,200 57.02 13.00
09-08-04 56.46 57.57 56.15 14,842,800 57.54 13.12
09-08-03 56.98 57.08 56.24 13,509,600 56.62 12.91
09-07-31 55.67 57.77 55.56 21,796,800 56.64 12.92
09-07-30 54.93 56.53 54.58 20,059,600 56.09 12.79
09-07-29 52.50 54.50 52.36 21,214,800 54.37 12.40
09-07-28 51.98 52.94 51.43 10,552,800 52.91 12.06
Date Open High Low Vol Cls adjCls
09-07-27 52.21 52.40 51.64 6,276,400 52.37 11.94
09-07-24 51.11 52.42 50.59 14,730,800 52.17 11.90
09-07-23 51.50 52.08 51.00 21,532,800 51.14 11.66
09-07-22 52.00 52.43 51.42 14,300,800 51.53 11.75
09-07-21 53.43 53.44 51.68 11,007,200 52.07 11.87
09-07-20 52.59 53.24 52.09 10,645,600 52.83 12.05
09-07-17 53.15 53.15 51.98 13,101,200 52.44 11.96
09-07-16 52.78 53.48 52.00 13,356,000 53.19 12.13
09-07-15 52.35 52.99 51.32 15,544,400 52.93 12.07
Date Open High Low Vol Cls adjCls
09-07-14 51.49 52.29 51.21 8,017,200 51.90 11.83
09-07-13 51.46 51.91 50.81 12,468,800 51.54 11.75
09-07-10 50.67 51.79 50.62 9,436,000 51.30 11.70
09-07-09 51.86 51.86 50.77 8,537,600 51.06 11.64
09-07-08 50.99 51.71 50.75 10,413,600 51.51 11.75
09-07-07 51.70 51.85 50.89 12,185,600 51.21 11.68
09-07-06 50.74 52.30 50.74 14,878,800 51.91 11.84
09-07-02 51.77 51.83 51.06 15,326,400 51.06 11.64
09-07-01 52.14 52.99 51.35 12,364,800 52.42 11.95
Date Open High Low Vol Cls adjCls
09-06-30 51.86 52.48 51.28 11,700,400 51.78 11.81
09-06-29 51.15 52.16 50.80 13,824,800 51.75 11.80
09-06-26 50.74 51.37 50.51 21,366,800 50.84 11.59
09-06-25 50.65 51.57 50.16 59,606,800 51.28 11.69
09-06-24 53.95 54.36 52.76 20,202,000 53.02 12.09
09-06-23 55.21 55.26 53.35 16,074,000 53.54 12.21
09-06-22 56.20 56.20 55.11 12,300,000 55.26 12.60
09-06-19 56.83 57.96 56.53 15,353,200 56.70 12.93
09-06-18 55.20 57.43 54.70 17,699,600 56.30 12.84
Date Open High Low Vol Cls adjCls
09-06-17 55.15 55.53 54.39 13,586,400 54.63 12.46
09-06-16 55.95 56.75 55.14 9,774,000 55.33 12.62
09-06-15 56.39 56.47 55.41 12,912,800 55.94 12.76
09-06-12 56.42 56.99 55.65 15,486,400 56.61 12.91
09-06-11 57.16 57.89 56.57 15,452,000 56.62 12.91
09-06-10 58.87 59.06 56.25 23,840,000 57.05 13.01
09-06-09 57.99 58.95 57.64 9,716,400 58.66 13.38
09-06-08 58.12 58.62 57.27 10,683,200 58.00 13.23
09-06-05 58.60 59.12 57.95 16,451,200 58.29 13.29
Date Open High Low Vol Cls adjCls
09-06-04 58.14 58.14 56.63 13,098,000 57.54 13.12
09-06-03 57.39 58.22 56.80 14,018,400 58.17 13.21
09-06-02 58.99 59.32 57.75 18,942,400 57.83 13.13
09-06-01 57.86 59.95 57.56 17,614,400 59.26 13.45
09-05-29 55.26 57.14 54.70 16,568,800 57.05 12.95
09-05-28 54.45 55.36 53.61 15,040,400 55.11 12.51
09-05-27 54.17 55.29 53.84 15,127,200 54.41 12.35
09-05-26 51.97 54.57 51.97 16,771,200 54.17 12.30
09-05-22 51.35 52.89 51.19 14,839,200 52.41 11.90
Date Open High Low Vol Cls adjCls
09-05-21 50.36 51.43 50.07 15,340,800 51.35 11.66
09-05-20 52.33 52.54 50.54 14,862,800 50.69 11.51
09-05-19 51.50 52.60 50.53 14,625,600 52.04 11.82
09-05-18 50.12 51.28 50.00 10,860,000 51.20 11.62
09-05-15 50.09 51.60 49.64 14,714,800 49.75 11.30
09-05-14 49.40 51.37 49.40 16,698,000 50.95 11.57
09-05-13 50.40 50.40 48.76 18,298,800 49.52 11.24
09-05-12 52.50 52.85 50.24 24,275,200 50.98 11.57
09-05-11 53.60 53.81 52.79 15,055,600 53.14 12.07
Date Open High Low Vol Cls adjCls
09-05-08 53.76 54.86 52.00 11,371,600 54.42 12.36
09-05-07 55.32 55.67 52.43 18,546,400 53.08 12.05
09-05-06 55.45 55.78 54.24 14,808,400 54.61 12.40
09-05-05 54.42 55.18 54.35 13,247,600 55.00 12.49
09-05-04 52.91 55.27 52.87 14,549,600 55.27 12.55
09-05-01 52.87 53.37 52.50 13,902,000 52.92 12.02
09-04-30 53.54 55.02 52.18 19,326,400 52.47 11.91
09-04-29 55.60 55.75 52.50 21,858,000 52.96 12.02
09-04-28 53.42 56.30 53.40 9,880,400 55.59 12.62
Date Open High Low Vol Cls adjCls
09-04-27 54.01 55.28 53.57 9,206,400 54.13 12.29
09-04-24 54.73 55.24 54.03 8,396,000 54.73 12.43
09-04-23 55.00 55.43 53.26 12,211,600 54.39 12.35
09-04-22 52.91 55.99 52.25 14,134,400 55.00 12.49
09-04-21 52.31 53.65 52.03 10,292,400 53.27 12.09
09-04-20 53.88 53.88 52.02 9,961,200 52.36 11.89
09-04-17 54.03 55.00 53.22 13,864,000 54.61 12.40
09-04-16 52.20 54.09 51.93 11,566,000 53.77 12.21
09-04-15 51.40 52.20 51.05 11,099,600 52.11 11.83
Date Open High Low Vol Cls adjCls
09-04-14 52.60 52.60 50.18 16,975,600 51.40 11.67
09-04-13 52.73 53.47 51.59 13,202,000 53.12 12.06
09-04-09 51.25 53.50 50.58 18,044,400 53.27 12.09
09-04-08 49.96 50.62 49.45 13,103,200 50.24 11.41
09-04-07 50.37 50.38 49.51 11,580,000 49.86 11.32
09-04-06 51.28 51.50 50.46 11,080,000 51.27 11.64
09-04-03 50.26 51.89 50.20 14,375,600 51.87 11.78
09-04-02 47.61 51.34 47.61 23,882,000 50.49 11.46
09-04-01 46.18 47.20 45.64 13,006,800 47.00 10.67
Date Open High Low Vol Cls adjCls
09-03-31 46.74 47.64 45.80 17,907,600 46.89 10.65
09-03-30 46.00 46.44 45.02 13,288,800 46.26 10.50
09-03-27 47.42 47.65 46.58 7,961,600 46.84 10.63
09-03-26 46.68 48.29 46.54 14,117,600 47.60 10.81
09-03-25 46.12 47.25 45.15 13,444,000 46.37 10.53
09-03-24 46.74 47.21 45.37 12,832,000 45.60 10.35
09-03-23 45.97 47.71 44.87 14,384,800 47.62 10.81
09-03-20 46.97 47.86 44.31 24,951,200 45.02 10.22
09-03-19 43.78 47.00 43.25 32,281,600 46.50 10.56
Date Open High Low Vol Cls adjCls
09-03-18 45.95 46.53 44.94 23,451,600 45.92 10.43
09-03-17 43.85 45.65 43.54 21,866,400 45.41 10.31
09-03-16 45.00 45.08 43.61 16,622,800 43.91 9.97
09-03-13 44.76 44.82 43.27 19,899,600 44.67 10.14
09-03-12 43.43 44.84 42.41 18,112,400 44.59 10.12
09-03-11 41.98 43.94 41.75 19,248,000 43.43 9.86
09-03-10 38.97 42.00 38.97 22,955,600 41.61 9.45
09-03-09 39.35 40.08 38.24 20,695,200 38.57 8.76
09-03-06 40.25 40.91 39.00 23,967,200 39.94 9.07
Date Open High Low Vol Cls adjCls
09-03-05 41.37 41.94 39.44 23,676,800 39.94 9.07
09-03-04 40.74 43.32 40.74 16,695,200 42.55 9.60
09-03-03 40.37 41.25 40.02 17,107,600 40.05 9.04
09-03-02 40.83 41.29 39.63 17,423,200 39.76 8.97
09-02-27 40.23 42.18 40.08 18,738,400 41.53 9.37
09-02-26 42.50 42.53 41.00 12,648,800 41.03 9.26
09-02-25 42.64 43.16 41.56 15,884,800 42.15 9.51
09-02-24 41.64 43.12 40.49 13,858,000 42.94 9.69
09-02-23 43.45 43.90 41.41 12,916,800 41.61 9.39
Date Open High Low Vol Cls adjCls
09-02-20 42.32 43.36 41.92 12,084,000 42.93 9.69
09-02-19 43.94 44.38 42.34 13,044,400 42.81 9.66
09-02-18 42.32 43.94 41.95 23,450,400 43.52 9.82
09-02-17 42.72 42.72 41.37 22,278,000 41.94 9.47
09-02-13 44.23 45.03 43.21 12,082,400 43.43 9.80
09-02-12 43.69 44.61 42.94 14,872,800 44.46 10.04
09-02-11 45.38 45.39 43.37 23,980,000 44.31 10.00
09-02-10 47.27 47.77 44.76 18,016,400 45.05 10.17
09-02-09 48.74 48.74 47.14 11,381,200 47.77 10.78
Date Open High Low Vol Cls adjCls
09-02-06 47.32 49.12 46.80 13,866,800 48.68 10.99
09-02-05 45.78 47.43 45.33 14,454,000 47.20 10.65
09-02-04 46.42 46.43 45.26 15,054,800 45.78 10.33
09-02-03 44.68 46.49 44.11 11,098,400 46.30 10.45
09-02-02 44.57 45.30 43.82 10,016,400 44.43 10.03
09-01-30 46.29 46.49 44.94 10,670,000 45.25 10.21
09-01-29 47.13 47.68 45.82 8,737,600 45.99 10.38
09-01-28 46.32 48.35 46.30 11,910,800 47.60 10.74
09-01-27 45.92 46.16 44.85 9,689,200 45.51 10.27
Date Open High Low Vol Cls adjCls
09-01-26 45.79 47.08 45.00 8,005,200 45.67 10.31
09-01-23 44.77 46.27 44.04 11,378,800 45.68 10.31
09-01-22 45.03 46.86 44.18 14,369,600 45.63 10.30
09-01-21 44.69 45.74 43.54 13,943,600 45.66 10.31
09-01-20 46.13 46.94 44.00 14,745,600 44.14 9.96
09-01-16 47.38 47.40 45.87 14,116,800 46.80 10.56
09-01-15 46.65 47.37 45.72 16,433,600 46.96 10.60
09-01-14 48.22 48.46 46.17 27,404,000 46.65 10.53
09-01-13 49.81 50.95 49.11 15,579,200 49.50 11.17
Date Open High Low Vol Cls adjCls
09-01-12 49.40 50.47 48.96 13,730,400 50.12 11.31
09-01-09 51.45 51.78 49.37 13,246,400 49.61 11.20
09-01-08 50.29 51.40 49.72 15,730,000 51.39 11.60
09-01-07 51.61 52.00 50.30 20,164,400 50.46 11.39
09-01-06 53.80 54.00 51.80 15,290,400 52.36 11.82
09-01-05 52.62 53.77 52.30 12,913,200 53.44 12.06
09-01-02 50.95 53.60 50.31 12,028,800 53.06 11.98
08-12-31 49.81 51.55 49.54 15,089,600 51.00 11.51
08-12-30 49.33 49.80 48.79 9,626,400 49.69 11.22
Date Open High Low Vol Cls adjCls
08-12-29 49.70 49.97 48.27 9,346,000 48.94 11.05
08-12-26 49.30 50.02 49.30 4,919,200 49.76 11.23
08-12-24 48.05 49.38 47.64 4,384,800 49.13 11.09
08-12-23 49.22 50.02 47.08 13,102,000 47.96 10.83
08-12-22 51.27 51.65 48.14 13,785,600 49.10 11.08
08-12-19 53.29 54.00 50.43 24,400,800 51.26 11.57
08-12-18 50.69 54.25 50.35 24,660,800 52.69 11.89
08-12-17 48.70 52.40 48.70 15,446,800 50.64 11.43
08-12-16 48.27 50.20 47.75 24,551,200 49.64 11.20
Date Open High Low Vol Cls adjCls
08-12-15 50.01 50.88 47.35 13,592,800 48.19 10.88
08-12-12 47.67 49.70 47.61 14,694,400 49.37 11.14
08-12-11 50.17 51.24 48.19 16,479,600 48.73 11.00
08-12-10 51.59 51.95 48.94 25,456,400 50.50 11.40
08-12-09 55.27 55.63 52.18 19,459,600 52.94 11.95
08-12-08 54.53 57.33 54.30 32,329,200 56.17 12.68
08-12-05 50.98 53.57 49.51 13,825,200 53.34 12.04
08-12-04 51.17 54.17 50.04 21,545,200 51.96 11.73
08-12-03 48.93 52.42 47.81 17,430,800 52.01 11.68
Date Open High Low Vol Cls adjCls
08-12-02 48.69 50.48 48.39 16,110,000 50.01 11.23
08-12-01 52.27 52.27 47.88 14,166,000 48.02 10.79
08-11-28 54.00 54.00 51.63 7,490,400 53.25 11.96
08-11-26 48.64 53.49 48.24 15,838,400 53.25 11.96
08-11-25 51.28 52.75 48.26 23,982,800 49.29 11.07
08-11-24 48.18 51.00 47.91 18,595,200 50.32 11.30
08-11-21 44.41 48.17 43.75 25,641,600 47.88 10.76
08-11-20 43.27 47.84 42.68 27,161,600 43.61 9.80
08-11-19 46.50 47.26 43.76 16,256,800 43.84 9.85
Date Open High Low Vol Cls adjCls
08-11-18 46.13 47.44 44.55 19,340,000 46.64 10.48
08-11-17 46.05 48.03 46.00 17,845,200 46.31 10.40
08-11-14 47.85 48.65 45.94 17,134,400 46.53 10.45
08-11-13 44.53 48.93 43.62 24,962,400 48.86 10.98
08-11-12 45.14 45.74 43.50 19,592,000 44.37 9.97
08-11-11 47.91 48.22 44.34 29,281,600 45.67 10.26
08-11-10 50.73 50.73 46.92 21,672,400 47.97 10.78
08-11-07 50.66 51.24 47.56 24,364,000 49.41 11.10
08-11-06 51.94 51.94 49.94 28,529,600 50.64 11.37
Date Open High Low Vol Cls adjCls
08-11-05 55.99 56.39 52.54 16,672,800 52.78 11.86
08-11-04 56.87 57.25 55.03 12,760,800 56.22 12.63
08-11-03 57.35 58.50 55.43 12,396,400 55.84 12.54
08-10-31 55.18 59.04 55.18 21,066,000 57.63 12.95
08-10-30 54.51 56.38 53.50 24,024,000 55.81 12.54
08-10-29 52.18 54.89 50.74 17,874,000 52.48 11.79
08-10-28 47.66 52.50 46.63 25,963,200 52.42 11.77
08-10-27 47.19 48.88 46.47 15,547,200 46.55 10.46
08-10-24 47.59 50.19 47.23 30,127,200 47.79 10.73
Date Open High Low Vol Cls adjCls
08-10-23 52.21 53.32 48.17 29,143,600 50.73 11.40
08-10-22 55.50 55.87 51.00 26,076,400 52.50 11.79
08-10-21 59.01 59.71 56.72 17,496,800 57.12 12.83
08-10-20 58.27 59.75 56.86 21,467,200 59.75 13.42
08-10-17 54.63 58.21 53.86 24,772,800 57.48 12.91
08-10-16 52.63 56.21 49.90 33,808,000 55.97 12.57
08-10-15 56.02 56.53 50.20 28,835,600 50.36 11.31
08-10-14 58.06 59.50 56.29 32,041,200 57.12 12.83
08-10-13 55.69 56.35 54.29 26,116,000 55.85 12.55
Date Open High Low Vol Cls adjCls
08-10-10 50.34 57.92 49.03 38,996,000 54.53 12.25
08-10-09 56.08 56.95 52.89 24,248,400 53.08 11.92
08-10-08 57.03 58.87 55.16 36,857,600 55.70 12.51
08-10-07 61.95 61.95 57.87 18,095,200 57.98 13.02
08-10-06 61.99 63.00 57.42 34,281,200 61.14 13.73
08-10-03 64.39 66.00 63.25 16,807,600 63.25 14.21
08-10-02 65.12 66.00 63.60 21,488,800 63.75 14.32
08-10-01 66.20 67.02 65.15 14,877,200 66.16 14.86
08-09-30 65.93 67.44 64.85 21,366,000 66.90 15.03
Date Open High Low Vol Cls adjCls
08-09-29 66.98 67.35 64.63 31,568,400 65.05 14.61
08-09-26 64.18 68.00 64.00 30,228,000 67.79 15.23
08-09-25 62.42 65.78 62.42 46,048,800 65.01 14.60
08-09-24 60.84 61.04 58.83 18,742,000 59.27 13.31
08-09-23 63.40 63.40 60.55 17,416,800 60.83 13.66
08-09-22 65.20 65.81 62.45 16,620,800 63.15 14.19
08-09-19 66.62 66.66 61.85 28,968,400 63.70 14.31
08-09-18 60.25 65.99 58.74 50,457,200 64.64 14.52
08-09-17 59.51 61.37 58.70 19,561,200 59.56 13.38
Date Open High Low Vol Cls adjCls
08-09-16 59.11 61.94 59.05 14,528,800 61.19 13.74
08-09-15 60.43 62.68 59.02 14,310,400 60.50 13.59
08-09-12 60.60 62.08 60.00 13,172,400 61.92 13.91
08-09-11 59.25 61.02 58.92 13,285,600 60.97 13.70
08-09-10 59.89 60.81 59.13 14,780,400 59.87 13.45
08-09-09 60.33 61.55 59.49 14,018,800 60.28 13.54
08-09-08 60.00 60.42 58.90 12,672,400 60.33 13.55
08-09-05 59.41 59.69 58.47 13,754,400 58.82 13.21
08-09-04 60.97 61.73 59.65 11,733,600 59.74 13.42
Date Open High Low Vol Cls adjCls
08-09-03 60.73 62.09 60.01 12,368,400 61.91 13.85
08-09-02 61.56 62.74 60.78 13,534,400 61.18 13.69
08-08-29 61.18 61.34 60.52 6,644,400 60.61 13.56
08-08-28 59.92 61.54 59.80 9,265,200 61.22 13.70
08-08-27 59.10 59.80 58.70 9,242,800 59.67 13.35
08-08-26 59.79 59.87 58.75 11,962,400 58.92 13.19
08-08-25 60.66 61.26 59.42 10,201,600 59.71 13.36
08-08-22 60.98 62.00 60.91 9,777,200 61.11 13.68
08-08-21 60.10 60.73 59.26 10,855,200 60.59 13.56
Date Open High Low Vol Cls adjCls
08-08-20 61.09 61.40 60.11 12,656,000 60.66 13.58
08-08-19 61.21 61.52 60.77 7,378,800 61.03 13.66
08-08-18 62.50 62.75 61.35 6,478,400 61.65 13.80
08-08-15 62.02 62.89 61.90 11,118,800 62.29 13.94
08-08-14 61.69 62.85 61.34 10,138,000 62.00 13.87
08-08-13 62.43 62.65 60.94 8,266,400 61.97 13.87
08-08-12 62.71 63.40 61.60 12,808,000 62.10 13.90
08-08-11 63.02 64.80 62.33 13,809,200 63.27 14.16
08-08-08 61.06 63.29 60.50 11,874,800 62.95 14.09
Date Open High Low Vol Cls adjCls
08-08-07 61.60 61.60 60.04 17,508,400 60.85 13.62
08-08-06 61.49 62.55 60.40 18,742,000 62.19 13.92
08-08-05 60.11 61.58 59.53 18,087,600 61.58 13.78
08-08-04 59.61 60.18 58.79 9,850,000 59.78 13.38
08-08-01 58.42 59.79 57.75 12,630,400 59.40 13.29
08-07-31 59.75 60.23 57.91 10,873,600 58.68 13.13
08-07-30 59.30 60.41 58.69 10,321,600 59.68 13.36
08-07-29 57.10 59.24 57.10 9,439,200 59.06 13.22
08-07-28 58.13 58.90 57.23 10,239,200 57.24 12.81
Date Open High Low Vol Cls adjCls
08-07-25 58.48 58.97 57.58 12,376,400 58.17 13.02
08-07-24 59.34 59.94 57.92 13,551,200 58.13 13.01
08-07-23 58.57 60.43 58.50 15,138,400 59.20 13.25
08-07-22 57.22 58.67 56.64 15,262,400 58.67 13.13
08-07-21 57.26 57.88 56.48 11,886,400 57.51 12.87
08-07-18 58.73 58.78 56.32 16,460,000 58.20 13.02
08-07-17 58.52 58.77 56.93 25,974,400 58.56 13.11
08-07-16 57.59 58.36 56.40 24,480,400 58.16 13.02
08-07-15 56.68 58.16 55.69 22,334,400 57.64 12.90
Date Open High Low Vol Cls adjCls
08-07-14 57.04 57.31 55.60 16,366,000 55.81 12.49
08-07-11 55.14 56.87 54.64 25,430,400 56.26 12.59
08-07-10 56.85 56.95 55.02 21,954,000 55.67 12.46
08-07-09 58.10 58.10 56.57 25,130,400 56.95 12.74
08-07-08 56.39 58.36 55.64 19,264,000 58.32 13.05
08-07-07 58.56 59.22 55.52 33,076,400 56.46 12.64
08-07-03 58.29 59.44 57.41 9,906,400 58.52 13.10
08-07-02 59.33 59.92 57.98 19,503,200 58.09 13.00
08-07-01 59.60 59.64 57.63 29,830,400 58.99 13.20
Date Open High Low Vol Cls adjCls
08-06-30 60.46 60.55 59.49 19,787,200 59.61 13.34
08-06-27 59.72 61.83 59.04 30,551,600 60.34 13.50
08-06-26 60.85 62.00 57.63 74,110,000 59.50 13.32
08-06-25 66.25 67.51 65.82 19,211,600 65.97 14.76
08-06-24 67.08 67.39 65.91 14,776,800 65.97 14.76
08-06-23 67.03 67.78 66.54 12,956,400 66.90 14.97
08-06-20 67.23 67.50 65.86 16,980,000 66.73 14.93
08-06-19 68.05 68.48 67.02 11,810,000 67.84 15.18
08-06-18 67.70 68.95 67.45 12,700,000 67.88 15.19
Date Open High Low Vol Cls adjCls
08-06-17 69.20 69.20 67.77 13,029,600 68.00 15.22
08-06-16 68.84 68.86 67.88 12,796,000 68.38 15.30
08-06-13 67.09 69.72 67.09 13,591,600 68.99 15.44
08-06-12 67.66 68.60 66.46 12,115,600 66.78 14.94
08-06-11 68.53 68.53 67.34 18,232,800 67.44 15.09
08-06-10 68.03 69.00 68.00 15,384,800 68.48 15.33
08-06-09 67.87 68.89 67.22 13,671,200 68.58 15.35
08-06-06 69.36 69.58 67.93 12,819,600 67.93 15.20
08-06-05 68.05 70.28 67.75 19,548,400 70.07 15.68
Date Open High Low Vol Cls adjCls
08-06-04 66.97 68.40 66.73 14,140,000 67.94 15.15
08-06-03 67.51 67.72 66.30 11,148,400 66.97 14.94
08-06-02 68.27 68.27 66.02 11,579,600 67.14 14.97
08-05-30 68.72 68.88 67.16 10,415,600 68.37 15.25
08-05-29 67.39 68.87 66.93 11,737,200 68.39 15.25
08-05-28 66.59 68.07 66.59 12,643,200 67.38 15.03
08-05-27 64.92 66.68 64.12 10,364,000 66.02 14.72
08-05-23 64.89 65.29 64.08 8,026,800 64.77 14.45
08-05-22 65.09 65.49 64.59 10,782,800 65.01 14.50
Date Open High Low Vol Cls adjCls
08-05-21 67.11 67.35 64.86 11,214,400 65.13 14.53
08-05-20 67.20 68.16 66.71 14,901,200 67.04 14.95
08-05-19 67.53 68.65 67.19 9,700,800 67.78 15.12
08-05-16 68.27 68.27 66.81 8,302,800 67.53 15.06
08-05-15 67.89 68.44 67.30 11,500,400 68.02 15.17
08-05-14 66.00 68.39 65.66 15,339,200 67.44 15.04
08-05-13 65.64 66.08 64.66 15,700,800 65.66 14.64
08-05-12 65.17 65.93 64.85 33,614,800 65.34 14.57
08-05-09 65.30 65.30 64.19 9,467,200 64.87 14.47
Date Open High Low Vol Cls adjCls
08-05-08 66.87 67.01 64.34 18,050,800 64.80 14.45
08-05-07 67.74 68.66 66.56 10,034,800 66.75 14.89
08-05-06 66.96 67.82 66.19 7,838,800 67.58 15.07
08-05-05 67.12 68.49 66.55 8,763,600 66.98 14.94
08-05-02 68.59 68.59 67.01 11,914,000 67.66 15.09
08-05-01 66.80 68.51 66.50 12,510,400 67.81 15.12
08-04-30 68.23 68.70 66.61 16,749,600 66.80 14.90
08-04-29 67.82 68.51 67.50 10,004,400 68.23 15.22
08-04-28 69.03 69.03 67.60 11,620,800 67.82 15.13
Date Open High Low Vol Cls adjCls
08-04-25 68.52 68.85 67.72 12,367,200 68.74 15.33
08-04-24 67.81 68.60 67.42 14,331,600 68.06 15.18
08-04-23 68.42 68.95 67.38 14,086,000 67.58 15.07
08-04-22 68.45 68.78 67.31 11,544,400 68.03 15.17
08-04-21 67.47 68.86 67.11 14,613,600 68.62 15.30
08-04-18 68.15 68.15 67.24 16,032,800 67.89 15.14
08-04-17 66.00 67.71 66.00 13,870,400 67.55 15.07
08-04-16 66.15 66.55 65.47 11,082,000 66.07 14.74
08-04-15 66.61 66.61 65.19 9,449,600 65.82 14.68
Date Open High Low Vol Cls adjCls
08-04-14 66.31 66.76 65.85 8,822,000 66.06 14.73
08-04-11 66.70 68.00 66.60 13,063,600 66.69 14.87
08-04-10 66.32 68.02 65.90 17,466,000 67.37 15.03
08-04-09 66.70 67.27 65.95 12,546,400 66.44 14.82
08-04-08 66.24 67.44 66.24 13,129,200 66.53 14.84
08-04-07 68.87 68.95 66.82 13,005,600 66.83 14.91
08-04-04 69.15 69.25 67.95 12,564,800 68.51 15.28
08-04-03 67.43 69.34 67.26 12,903,600 68.90 15.37
08-04-02 68.88 70.00 67.55 15,547,600 67.97 15.16
Date Open High Low Vol Cls adjCls
08-04-01 68.60 69.91 67.26 18,046,800 69.57 15.52
08-03-31 65.75 68.26 65.75 23,122,800 68.00 15.17
08-03-28 66.33 66.43 65.10 21,333,200 65.86 14.69
08-03-27 66.55 67.31 65.98 15,341,200 65.98 14.72
08-03-26 68.15 68.40 66.07 20,653,600 66.27 14.78
08-03-25 69.24 69.30 68.01 20,459,600 68.37 15.25
08-03-24 66.99 70.60 66.48 29,827,600 69.08 15.41
08-03-20 64.71 67.35 61.83 43,300,400 67.27 15.00
08-03-19 62.79 62.92 61.82 20,753,600 61.83 13.79
Date Open High Low Vol Cls adjCls
08-03-18 60.27 61.74 59.57 13,800,800 61.67 13.75
08-03-17 58.42 60.16 57.75 18,276,800 59.26 13.22
08-03-14 61.60 61.60 59.31 18,881,600 59.96 13.37
08-03-13 58.85 61.37 58.00 19,245,600 61.03 13.61
08-03-12 58.00 60.27 58.00 18,241,200 59.76 13.33
08-03-11 58.14 58.20 56.70 14,697,200 57.92 12.92
08-03-10 58.18 58.98 56.77 16,182,400 56.97 12.71
08-03-07 58.99 59.72 57.69 17,196,800 58.24 12.99
08-03-06 60.62 60.64 59.43 18,622,000 59.58 13.29
Date Open High Low Vol Cls adjCls
08-03-05 60.81 61.91 60.12 11,769,200 60.81 13.51
08-03-04 59.63 60.90 59.50 16,664,000 60.43 13.43
08-03-03 60.24 60.51 59.36 10,357,200 60.09 13.35
08-02-29 61.31 61.71 59.96 11,806,800 60.20 13.38
08-02-28 61.98 62.41 61.49 8,518,000 62.04 13.78
08-02-27 62.11 62.92 62.05 9,118,800 62.38 13.86
08-02-26 61.41 63.00 61.41 10,002,800 62.61 13.91
08-02-25 60.70 61.73 60.29 9,977,600 61.59 13.68
08-02-22 60.45 60.78 59.66 13,349,200 60.59 13.46
Date Open High Low Vol Cls adjCls
08-02-21 59.66 61.15 59.66 13,146,400 60.32 13.40
08-02-20 60.74 61.53 60.46 9,100,800 61.20 13.60
08-02-19 62.89 62.99 60.90 9,342,800 61.12 13.58
08-02-15 62.16 62.92 61.68 10,672,400 62.29 13.84
08-02-14 62.89 63.00 62.07 12,611,600 62.30 13.84
08-02-13 61.87 62.74 60.82 13,797,600 62.55 13.90
08-02-12 60.81 61.97 60.56 12,473,600 61.37 13.64
08-02-11 60.74 61.29 60.00 10,993,600 60.66 13.48
08-02-08 60.55 61.41 59.81 11,468,000 60.64 13.47
Date Open High Low Vol Cls adjCls
08-02-07 59.58 61.05 59.55 15,486,400 60.76 13.50
08-02-06 60.32 61.39 59.84 15,425,200 60.03 13.34
08-02-05 59.79 60.85 59.51 14,421,600 59.80 13.29
08-02-04 62.53 62.63 60.24 12,340,000 60.74 13.50
08-02-01 61.64 62.51 60.50 16,319,600 62.51 13.89
08-01-31 59.38 62.18 59.18 29,711,600 61.33 13.63
08-01-30 58.26 59.94 58.08 22,191,200 59.40 13.20
08-01-29 57.57 57.57 56.28 14,388,800 57.35 12.74
08-01-28 56.03 57.73 55.67 10,897,600 57.29 12.73
Date Open High Low Vol Cls adjCls
08-01-25 58.18 58.18 55.59 18,719,200 56.00 12.44
08-01-24 57.62 58.63 56.25 21,211,200 57.41 12.76
08-01-23 55.50 58.08 54.01 31,090,000 57.52 12.78
08-01-22 51.96 58.00 51.50 22,090,800 57.29 12.73
08-01-18 56.45 59.87 56.00 17,035,600 56.50 12.55
08-01-17 57.72 58.36 55.96 17,617,600 55.98 12.44
08-01-16 56.94 58.26 56.11 23,447,600 57.67 12.81
08-01-15 59.87 59.89 57.00 28,277,600 57.06 12.68
08-01-14 61.07 61.48 59.85 14,272,400 60.73 13.49
Date Open High Low Vol Cls adjCls
08-01-11 62.04 62.04 60.21 22,223,200 60.70 13.49
08-01-10 61.92 63.18 61.30 22,925,600 62.54 13.90
08-01-09 62.03 62.03 61.13 23,320,400 61.97 13.77
08-01-08 62.40 62.98 61.54 16,714,400 61.83 13.74
08-01-07 62.00 62.32 61.30 20,808,400 62.11 13.80
08-01-04 62.24 62.88 61.70 22,335,200 61.74 13.72
08-01-03 63.28 63.75 62.38 10,636,000 62.71 13.93
08-01-02 64.32 64.70 62.70 9,781,600 63.28 14.06
07-12-31 64.01 64.79 64.01 7,368,400 64.24 14.27
Date Open High Low Vol Cls adjCls
07-12-28 65.83 65.88 64.06 17,604,400 64.31 14.29
07-12-27 65.81 66.23 64.86 8,405,600 65.00 14.44
07-12-26 66.77 66.98 65.58 7,418,800 66.08 14.68
07-12-24 66.09 67.03 66.09 5,818,000 66.88 14.86
07-12-21 66.66 66.66 65.82 11,972,000 66.27 14.72
07-12-20 65.81 67.40 65.81 25,314,000 66.01 14.67
07-12-19 64.16 64.65 63.33 12,203,600 63.80 14.18
07-12-18 63.55 63.78 62.24 13,237,600 63.75 14.16
07-12-17 64.04 64.76 62.84 9,237,200 63.05 14.01
Date Open High Low Vol Cls adjCls
07-12-14 65.11 65.11 63.91 9,867,200 64.32 14.29
07-12-13 64.01 65.27 63.98 15,991,600 64.96 14.43
07-12-12 64.87 65.84 63.42 13,623,600 64.45 14.32
07-12-11 66.09 66.61 64.15 11,172,800 64.20 14.26
07-12-10 65.40 66.08 65.38 7,772,400 65.86 14.63
07-12-07 65.40 66.12 65.11 7,061,600 65.40 14.53
07-12-06 65.37 65.64 64.91 10,533,200 65.41 14.53
07-12-05 66.44 66.75 65.33 10,892,800 65.94 14.60
07-12-04 67.36 67.36 65.53 14,831,600 65.80 14.57
Date Open High Low Vol Cls adjCls
07-12-03 64.95 67.93 64.85 13,298,800 67.00 14.83
07-11-30 64.99 66.19 64.99 10,806,400 65.65 14.54
07-11-29 65.13 65.13 63.83 6,916,000 64.71 14.33
07-11-28 64.00 65.62 63.40 14,082,400 65.21 14.44
07-11-27 62.38 63.91 62.38 10,461,200 63.40 14.04
07-11-26 63.88 63.88 62.12 7,994,000 62.18 13.77
07-11-23 63.13 64.00 62.89 3,479,200 63.75 14.12
07-11-21 61.31 63.92 61.31 9,668,400 62.88 13.92
07-11-20 62.15 62.92 61.50 11,240,400 62.28 13.79
Date Open High Low Vol Cls adjCls
07-11-19 62.37 63.25 61.63 12,268,400 62.00 13.73
07-11-16 63.60 63.91 61.61 14,151,200 62.64 13.87
07-11-15 63.00 63.98 62.29 8,388,800 63.05 13.96
07-11-14 64.25 64.80 63.14 11,415,600 63.22 14.00
07-11-13 63.00 64.12 62.30 12,602,400 63.99 14.17
07-11-12 61.71 64.40 61.14 16,968,000 62.60 13.86
07-11-09 62.34 62.84 61.43 12,809,200 62.21 13.77
07-11-08 62.83 63.63 60.91 15,632,800 63.30 14.02
07-11-07 63.00 63.99 62.34 11,726,400 62.78 13.90
Date Open High Low Vol Cls adjCls
07-11-06 63.43 64.27 62.76 9,244,000 63.99 14.17
07-11-05 62.00 63.93 62.00 10,694,400 63.38 14.03
07-11-02 65.34 65.35 62.67 9,771,200 63.87 14.14
07-11-01 65.94 66.07 63.66 12,705,600 63.82 14.13
07-10-31 65.57 66.57 65.29 11,764,400 66.26 14.67
07-10-30 64.24 65.45 64.00 8,095,200 64.93 14.38
07-10-29 64.46 65.47 64.44 9,694,400 65.22 14.44
07-10-26 63.48 64.99 63.39 14,576,800 64.61 14.31
07-10-25 63.43 64.20 63.18 19,069,600 63.84 14.14
Date Open High Low Vol Cls adjCls
07-10-24 63.80 63.90 62.39 19,608,800 63.46 14.05
07-10-23 63.90 64.38 62.46 15,898,000 64.12 14.20
07-10-22 62.51 63.47 61.98 17,367,200 63.17 13.99
07-10-19 62.94 63.97 62.39 18,352,000 63.33 14.02
07-10-18 62.58 63.60 62.46 8,748,400 63.26 14.01
07-10-17 64.50 64.57 62.00 13,084,000 63.16 13.98
07-10-16 63.86 64.04 62.70 17,908,000 63.91 14.15
07-10-15 63.00 64.74 62.83 19,207,600 63.92 14.15
07-10-12 60.96 63.44 60.96 21,796,000 63.15 13.98
Date Open High Low Vol Cls adjCls
07-10-11 62.00 62.10 60.86 23,566,000 61.01 13.51
07-10-10 61.46 62.37 61.28 17,946,000 61.86 13.70
07-10-09 60.00 62.19 59.96 23,422,000 61.77 13.68
07-10-08 60.16 60.47 59.67 7,972,400 60.01 13.29
07-10-05 59.34 60.50 58.99 16,045,600 60.35 13.36
07-10-04 59.36 59.48 58.60 10,562,000 59.36 13.14
07-10-03 58.81 60.00 58.79 12,736,400 59.22 13.11
07-10-02 59.29 59.87 58.91 9,663,200 59.16 13.10
07-10-01 58.79 59.64 58.62 16,150,800 59.39 13.15
Date Open High Low Vol Cls adjCls
07-09-28 58.08 58.89 58.01 12,752,800 58.66 12.99
07-09-27 58.33 58.35 57.30 14,309,600 58.17 12.88
07-09-26 58.64 58.80 58.10 10,460,400 58.39 12.93
07-09-25 57.00 58.88 56.92 22,343,200 58.45 12.94
07-09-24 57.75 58.11 56.67 24,655,200 57.81 12.80
07-09-21 60.22 60.99 57.15 41,142,000 57.26 12.68
07-09-20 58.70 59.00 57.83 16,824,000 58.32 12.91
07-09-19 59.32 60.53 58.16 25,739,200 58.56 12.97
07-09-18 56.72 59.14 56.38 18,737,200 58.79 13.02
Date Open High Low Vol Cls adjCls
07-09-17 57.00 57.00 56.09 18,174,800 56.31 12.47
07-09-14 56.57 57.43 56.33 9,575,600 57.23 12.67
07-09-13 56.44 57.28 55.73 8,672,000 56.88 12.59
07-09-12 55.49 56.61 55.15 9,981,200 56.08 12.42
07-09-11 55.30 55.70 54.91 6,804,800 55.53 12.30
07-09-10 55.05 55.61 54.15 8,439,600 55.15 12.21
07-09-07 55.09 55.15 54.18 10,242,800 54.70 12.11
07-09-06 55.26 56.53 55.26 9,376,800 55.80 12.35
07-09-05 56.19 56.20 55.06 9,819,600 55.47 12.24
Date Open High Low Vol Cls adjCls
07-09-04 56.04 57.24 55.80 13,048,000 56.42 12.45
07-08-31 56.27 56.79 55.60 12,354,800 56.34 12.43
07-08-30 54.90 56.00 54.81 9,425,200 55.76 12.30
07-08-29 53.91 55.46 53.89 11,531,600 55.46 12.24
07-08-28 53.88 54.39 53.33 18,553,600 53.53 11.81
07-08-27 54.12 54.48 53.86 7,053,200 53.88 11.89
07-08-24 54.03 54.41 53.79 7,920,800 54.12 11.94
07-08-23 54.46 54.92 53.72 9,080,800 54.03 11.92
07-08-22 54.35 55.00 53.83 14,485,200 54.19 11.96
Date Open High Low Vol Cls adjCls
07-08-21 54.50 54.85 53.71 10,607,200 54.12 11.94
07-08-20 54.50 54.97 54.00 13,122,000 54.38 12.00
07-08-17 54.38 55.48 52.68 12,576,800 54.47 12.02
07-08-16 53.02 53.79 52.40 17,456,000 53.19 11.74
07-08-15 54.32 55.22 53.43 13,448,800 53.57 11.82
07-08-14 56.15 56.79 54.60 12,666,800 54.66 12.06
07-08-13 56.10 57.71 55.89 14,322,400 56.15 12.39
07-08-10 53.00 56.10 52.00 22,112,800 55.78 12.31
07-08-09 55.76 56.00 52.20 34,845,200 53.90 11.89
Date Open High Low Vol Cls adjCls
07-08-08 57.75 58.36 55.86 18,205,600 56.61 12.49
07-08-07 57.02 58.63 56.82 15,945,200 58.06 12.81
07-08-06 55.85 57.59 55.85 14,806,000 57.47 12.68
07-08-03 56.13 57.46 56.11 17,859,200 56.50 12.47
07-08-02 57.25 57.25 56.29 13,747,200 56.95 12.57
07-08-01 57.21 57.23 55.98 24,376,800 56.90 12.56
07-07-31 56.06 57.64 56.06 19,502,400 56.45 12.46
07-07-30 56.33 56.93 55.60 18,933,200 56.84 12.54
07-07-27 56.45 57.04 55.44 21,394,800 55.44 12.23
Date Open High Low Vol Cls adjCls
07-07-26 56.70 57.27 55.73 34,760,800 56.90 12.56
07-07-25 58.36 58.56 57.13 18,154,400 57.83 12.76
07-07-24 59.15 59.40 58.17 19,211,200 58.35 12.88
07-07-23 59.06 59.81 58.90 14,269,600 59.40 13.11
07-07-20 59.36 59.90 58.42 19,228,400 58.52 12.91
07-07-19 59.85 60.35 59.55 16,358,800 59.83 13.20
07-07-18 58.79 59.75 58.72 14,374,000 59.68 13.17
07-07-17 58.20 59.59 58.19 12,642,400 59.45 13.12
07-07-16 58.31 59.04 58.30 8,343,600 58.78 12.97
Date Open High Low Vol Cls adjCls
07-07-13 59.15 59.26 58.73 8,435,200 59.01 13.02
07-07-12 58.42 59.53 58.40 12,102,000 59.46 13.12
07-07-11 58.10 58.75 57.73 15,405,200 58.45 12.90
07-07-10 58.75 59.28 58.33 11,587,600 58.45 12.90
07-07-09 59.63 59.63 58.63 10,976,400 59.08 13.04
07-07-06 59.35 59.97 59.01 8,476,000 59.67 13.17
07-07-05 58.98 59.40 58.10 12,194,400 59.35 13.10
07-07-03 58.43 59.16 58.30 9,467,200 58.98 13.02
07-07-02 58.70 59.40 58.39 14,157,600 58.40 12.89
Date Open High Low Vol Cls adjCls
07-06-29 58.30 58.92 57.50 11,669,600 58.29 12.86
07-06-28 58.16 59.26 57.77 20,503,200 58.29 12.86
07-06-27 56.75 58.70 55.49 56,502,800 58.29 12.86
07-06-26 54.26 55.00 53.61 21,800,400 53.82 11.88
07-06-25 53.60 54.98 53.20 19,765,600 53.81 11.87
07-06-22 53.58 53.71 52.89 15,773,200 52.95 11.68
07-06-21 53.68 54.15 53.14 11,491,200 53.58 11.82
07-06-20 54.70 54.99 53.60 10,204,800 53.63 11.83
07-06-19 53.50 54.64 53.25 12,092,000 54.50 12.03
Date Open High Low Vol Cls adjCls
07-06-18 53.86 53.97 53.43 7,524,000 53.63 11.83
07-06-15 53.88 53.89 53.39 12,562,400 53.42 11.79
07-06-14 53.75 53.94 53.26 16,084,000 53.68 11.85
07-06-13 53.54 54.02 53.06 12,826,000 53.48 11.80
07-06-12 53.40 53.80 52.96 23,488,000 53.19 11.74
07-06-11 53.60 54.03 53.30 20,000,000 53.40 11.78
07-06-08 53.25 53.34 51.87 35,568,400 52.96 11.69
07-06-07 55.62 55.62 54.10 26,093,600 54.10 11.94
07-06-06 56.90 56.90 55.71 16,855,200 55.71 12.25
Date Open High Low Vol Cls adjCls
07-06-05 57.24 57.50 56.74 12,096,000 56.89 12.51
07-06-04 57.58 57.58 56.40 9,418,400 57.23 12.59
07-06-01 56.75 57.09 56.48 16,765,200 56.69 12.47
07-05-31 55.97 57.12 55.77 21,175,600 56.75 12.48
07-05-30 54.70 55.74 54.24 14,638,800 55.73 12.26
07-05-29 54.60 55.25 54.40 12,687,600 54.72 12.04
07-05-25 54.42 54.50 54.12 9,115,200 54.28 11.94
07-05-24 55.03 55.39 54.32 11,262,400 54.47 11.98
07-05-23 55.40 55.40 54.64 8,990,800 54.82 12.06
Date Open High Low Vol Cls adjCls
07-05-22 54.69 55.37 54.50 15,042,000 55.13 12.13
07-05-21 53.60 54.94 53.50 16,391,600 54.68 12.03
07-05-18 52.92 53.25 52.58 9,664,800 53.25 11.71
07-05-17 52.80 53.29 52.67 8,446,400 52.95 11.65
07-05-16 52.69 53.34 52.67 10,677,200 52.99 11.65
07-05-15 53.00 53.25 52.50 13,916,000 52.58 11.56
07-05-14 53.28 53.53 52.76 14,686,400 52.87 11.63
07-05-11 53.32 53.32 52.65 13,996,800 53.03 11.66
07-05-10 54.02 54.02 53.29 10,914,400 53.31 11.73
Date Open High Low Vol Cls adjCls
07-05-09 53.80 54.22 53.68 12,282,000 53.92 11.86
07-05-08 53.95 54.48 53.72 10,196,400 53.75 11.82
07-05-07 53.28 54.12 53.28 10,214,800 53.87 11.85
07-05-04 53.41 53.83 53.20 7,687,200 53.29 11.72
07-05-03 53.55 53.90 53.09 5,989,200 53.28 11.72
07-05-02 53.17 53.86 53.07 9,485,200 53.48 11.76
07-05-01 53.86 53.86 52.34 12,098,800 52.99 11.65
07-04-30 54.25 55.00 53.82 10,242,400 53.86 11.85
07-04-27 53.65 54.31 53.50 7,848,000 54.12 11.90
Date Open High Low Vol Cls adjCls
07-04-26 53.60 54.03 53.33 12,355,200 53.84 11.84
07-04-25 53.85 54.00 53.40 9,505,200 53.62 11.79
07-04-24 53.85 53.88 52.80 9,717,200 53.51 11.77
07-04-23 53.44 54.24 53.44 9,939,200 53.56 11.78
07-04-20 53.48 53.73 53.08 14,458,000 53.53 11.77
07-04-19 54.50 54.50 53.34 9,158,800 53.48 11.76
07-04-18 54.08 54.10 53.64 8,291,600 53.89 11.85
07-04-17 54.39 54.40 53.58 8,610,000 54.15 11.91
07-04-16 54.00 54.50 53.66 9,806,400 54.37 11.96
Date Open High Low Vol Cls adjCls
07-04-13 55.10 55.10 53.40 8,572,800 53.65 11.80
07-04-12 53.83 54.32 53.40 8,052,400 54.23 11.93
07-04-11 54.32 54.81 53.81 10,686,400 53.99 11.87
07-04-10 53.73 54.06 53.34 13,752,000 54.01 11.88
07-04-09 53.41 54.09 53.41 11,630,800 53.90 11.85
07-04-05 53.59 53.83 53.24 9,134,000 53.48 11.76
07-04-04 53.45 54.00 53.20 11,908,400 53.59 11.79
07-04-03 53.25 53.80 53.05 10,764,800 53.20 11.70
07-04-02 106.80 107.18 105.91 9,031,200 106.43 11.70
Date Open High Low Vol Cls adjCls
07-03-30 105.20 106.69 104.76 12,464,800 106.26 11.69
07-03-29 105.10 105.75 104.50 13,173,600 104.97 11.54
07-03-28 106.40 106.41 104.89 18,037,600 105.13 11.56
07-03-27 108.50 108.51 106.36 17,855,200 106.57 11.72
07-03-26 109.04 109.40 107.42 11,599,200 108.79 11.96
07-03-23 107.01 109.27 105.01 35,017,600 109.05 11.99
07-03-22 108.79 108.98 106.83 25,697,600 108.60 11.94
07-03-21 109.24 110.10 108.16 15,316,000 108.85 11.97
07-03-20 108.32 109.34 107.99 8,747,200 109.25 12.01
Date Open High Low Vol Cls adjCls
07-03-19 107.80 108.61 107.46 11,548,800 108.32 11.91
07-03-16 105.80 107.71 105.66 19,292,800 107.47 11.82
07-03-15 104.75 106.26 104.75 11,751,200 105.66 11.62
07-03-14 104.61 105.14 102.75 13,520,800 104.82 11.53
07-03-13 105.01 105.40 102.91 11,155,200 104.60 11.50
07-03-12 105.70 106.10 105.20 8,794,400 105.60 11.61
07-03-09 105.35 106.28 104.90 10,588,800 105.85 11.64
07-03-08 105.20 106.39 104.50 12,782,400 104.60 11.50
07-03-07 104.91 105.51 103.54 18,889,600 104.59 11.48
Date Open High Low Vol Cls adjCls
07-03-06 102.95 105.50 102.81 12,863,200 105.10 11.54
07-03-05 103.87 104.26 102.46 11,975,200 102.46 11.25
07-03-02 105.20 105.89 103.86 11,324,800 103.86 11.40
07-03-01 103.10 105.97 102.17 16,936,800 105.29 11.56
07-02-28 104.75 105.11 103.29 17,872,000 104.47 11.47
07-02-27 107.44 107.84 103.25 18,844,000 103.97 11.41
07-02-26 108.90 108.90 107.20 13,248,800 107.83 11.84
07-02-23 108.23 108.23 107.18 7,232,000 108.04 11.86
07-02-22 106.90 108.30 106.64 11,451,200 108.23 11.88
Date Open High Low Vol Cls adjCls
07-02-21 106.79 107.37 106.51 11,065,600 107.11 11.76
07-02-20 106.30 107.10 105.64 14,660,800 106.81 11.73
07-02-16 106.50 107.51 105.68 15,173,600 106.30 11.67
07-02-15 105.24 105.70 104.80 11,341,600 105.51 11.58
07-02-14 105.20 105.78 104.95 13,357,600 105.38 11.57
07-02-13 103.43 105.57 103.43 18,204,000 105.20 11.55
07-02-12 103.61 104.42 103.23 20,028,800 104.37 11.46
07-02-09 103.07 104.13 103.07 16,579,200 103.60 11.37
07-02-08 102.70 103.70 102.24 15,504,000 103.39 11.35
Date Open High Low Vol Cls adjCls
07-02-07 101.86 103.00 101.42 20,092,000 102.90 11.30
07-02-06 99.42 101.28 99.42 11,491,200 101.17 11.11
07-02-05 99.60 100.32 98.45 11,786,400 99.42 10.91
07-02-02 101.00 101.42 99.81 10,944,000 100.20 11.00
07-02-01 98.62 101.03 98.44 24,736,800 100.68 11.05
07-01-31 97.75 99.25 97.50 17,216,800 98.81 10.85
07-01-30 96.50 97.79 96.50 19,752,800 97.75 10.73
07-01-29 95.36 96.62 95.35 16,308,000 96.32 10.57
07-01-26 96.00 96.66 94.92 10,981,600 95.20 10.45
Date Open High Low Vol Cls adjCls
07-01-25 96.90 97.67 95.83 10,141,600 95.84 10.52
07-01-24 96.80 97.28 96.59 8,871,200 96.84 10.63
07-01-23 97.70 98.30 96.21 13,594,400 96.76 10.62
07-01-22 100.15 100.15 97.45 19,514,400 97.70 10.73
07-01-19 100.00 100.19 99.48 11,123,200 99.94 10.97
07-01-18 99.82 100.25 99.00 16,351,200 99.67 10.94
07-01-17 99.80 99.90 99.05 10,762,400 99.82 10.96
07-01-16 99.50 99.99 99.21 9,264,800 99.97 10.97
07-01-12 99.55 100.02 99.32 9,296,800 99.76 10.95
Date Open High Low Vol Cls adjCls
07-01-11 99.90 100.35 99.43 14,316,000 99.98 10.98
07-01-10 99.24 99.85 98.90 13,012,800 99.76 10.95
07-01-09 98.53 99.94 98.36 15,167,200 99.76 10.95
07-01-08 98.50 98.99 97.63 10,109,600 98.53 10.82
07-01-05 98.10 99.41 97.70 14,996,800 98.83 10.85
07-01-04 97.67 98.97 96.86 15,085,600 98.67 10.83
07-01-03 98.00 99.71 96.81 17,299,200 97.67 10.72
06-12-29 99.19 99.90 98.80 6,665,600 99.03 10.87
06-12-28 99.60 99.86 99.18 6,076,000 99.20 10.89
Date Open High Low Vol Cls adjCls
06-12-27 100.25 100.25 99.32 6,652,800 99.52 10.92
06-12-26 99.94 100.48 99.47 6,452,800 100.10 10.99
06-12-22 99.73 100.18 99.03 9,952,000 99.94 10.97
06-12-21 99.20 101.20 98.77 34,651,200 100.29 11.01
06-12-20 97.00 100.08 96.69 28,552,800 99.78 10.95
06-12-19 96.18 96.35 94.79 13,292,000 96.19 10.56
06-12-18 96.88 97.30 96.09 8,676,000 96.18 10.56
06-12-15 97.15 97.23 96.00 10,960,800 96.05 10.54
06-12-14 96.05 97.25 95.92 11,707,200 97.00 10.65
Date Open High Low Vol Cls adjCls
06-12-13 96.33 96.55 95.15 14,917,600 95.85 10.52
06-12-12 97.26 97.36 96.37 13,992,000 96.57 10.60
06-12-11 96.94 97.96 96.42 14,856,000 97.45 10.70
06-12-08 97.45 98.19 96.70 8,344,800 97.04 10.65
06-12-07 98.00 98.60 97.73 7,474,400 97.94 10.75
06-12-06 98.76 98.76 97.85 14,532,800 98.20 10.76
06-12-05 97.87 98.99 97.66 14,239,200 98.51 10.79
06-12-04 97.00 98.33 96.34 13,048,000 98.14 10.75
06-12-01 98.70 99.15 96.12 13,722,400 97.60 10.69
Date Open High Low Vol Cls adjCls
06-11-30 96.87 99.30 96.54 17,116,800 98.95 10.84
06-11-29 96.65 97.18 96.43 7,023,200 96.87 10.61
06-11-28 95.21 96.10 95.04 7,517,600 96.00 10.52
06-11-27 96.48 96.87 95.69 8,764,000 95.88 10.51
06-11-24 96.53 97.34 96.09 5,413,600 96.73 10.60
06-11-22 96.35 97.04 96.13 4,570,400 97.03 10.63
06-11-21 96.00 96.89 95.53 7,824,000 96.58 10.58
06-11-20 95.50 96.49 95.17 9,708,800 96.34 10.56
06-11-17 95.03 95.79 94.80 10,045,600 95.58 10.47
Date Open High Low Vol Cls adjCls
06-11-16 95.84 95.90 94.68 6,719,200 95.23 10.43
06-11-15 94.70 95.93 94.70 13,675,200 95.49 10.46
06-11-14 94.35 94.79 93.69 7,215,200 94.70 10.38
06-11-13 93.70 95.00 93.65 11,998,400 94.12 10.31
06-11-10 92.91 94.10 92.71 8,728,000 94.07 10.31
06-11-09 93.35 93.35 92.22 9,478,400 92.76 10.16
06-11-08 91.57 93.38 91.55 8,949,600 92.98 10.19
06-11-07 92.86 93.21 92.38 14,104,800 92.47 10.13
06-11-06 92.55 93.12 92.15 11,483,200 92.83 10.17
Date Open High Low Vol Cls adjCls
06-11-03 93.00 93.74 92.13 11,793,600 92.57 10.14
06-11-02 90.79 92.91 90.58 16,651,200 92.80 10.17
06-11-01 92.10 92.10 91.09 14,890,400 91.39 10.01
06-10-31 91.80 92.10 91.09 9,246,400 91.88 10.07
06-10-30 91.32 92.26 91.03 10,457,600 92.01 10.08
06-10-27 92.97 93.25 91.69 11,157,600 91.86 10.07
06-10-26 93.05 94.07 92.56 16,076,000 93.67 10.26
06-10-25 91.40 93.37 91.40 22,471,200 93.35 10.23
06-10-24 89.55 91.26 89.10 10,454,400 91.13 9.99
Date Open High Low Vol Cls adjCls
06-10-23 88.60 90.38 88.57 9,538,400 90.34 9.90
06-10-20 89.40 89.47 88.16 9,458,400 88.60 9.71
06-10-19 88.60 89.58 88.22 6,892,000 89.40 9.80
06-10-18 89.83 89.90 88.21 14,620,800 89.01 9.75
06-10-17 90.00 90.33 89.28 11,596,000 89.75 9.83
06-10-16 89.60 90.75 89.60 12,733,600 90.53 9.92
06-10-13 89.50 90.03 89.30 8,913,600 89.60 9.82
06-10-12 88.34 90.02 88.16 16,012,800 89.81 9.84
06-10-11 88.50 88.74 87.78 7,115,200 88.44 9.69
Date Open High Low Vol Cls adjCls
06-10-10 88.39 89.35 88.39 9,226,400 88.58 9.71
06-10-09 87.70 88.68 87.52 7,760,800 88.46 9.69
06-10-06 88.74 88.74 87.40 12,823,200 88.15 9.66
06-10-05 88.75 89.45 88.41 13,629,600 89.01 9.75
06-10-04 87.70 89.57 87.70 18,701,600 89.30 9.78
06-10-03 87.23 87.97 86.93 11,223,200 87.86 9.63
06-10-02 86.97 87.97 86.91 9,556,800 87.48 9.59
06-09-29 88.50 88.50 87.56 11,379,200 87.62 9.60
06-09-28 88.10 88.53 87.79 10,926,400 88.30 9.68
Date Open High Low Vol Cls adjCls
06-09-27 87.60 88.91 87.54 30,388,000 88.11 9.65
06-09-26 85.95 88.73 85.69 33,953,600 88.39 9.68
06-09-25 86.46 86.96 85.32 28,031,200 86.51 9.48
06-09-22 86.15 86.86 84.84 61,566,400 86.36 9.46
06-09-21 82.92 83.85 81.97 28,671,200 82.46 9.04
06-09-20 82.50 82.85 81.81 27,616,800 82.60 9.05
06-09-19 82.33 82.33 80.73 24,771,200 82.03 8.99
06-09-18 82.61 82.97 82.00 19,940,800 82.32 9.02
06-09-15 82.80 83.28 82.54 18,136,800 82.97 9.09
Date Open High Low Vol Cls adjCls
06-09-14 82.95 82.98 82.09 19,131,200 82.77 9.07
06-09-13 83.00 83.36 82.80 30,132,800 83.10 9.11
06-09-12 82.42 83.95 81.57 22,070,400 83.45 9.14
06-09-11 82.00 82.62 81.91 13,384,800 82.42 9.03
06-09-08 80.80 82.09 80.72 16,472,000 82.05 8.99
06-09-07 80.97 80.97 79.86 13,287,200 80.59 8.83
06-09-06 81.25 81.79 80.70 11,811,200 80.97 8.85
06-09-05 81.00 81.44 80.34 14,392,800 81.41 8.90
06-09-01 80.76 81.37 80.74 14,891,200 81.14 8.87
Date Open High Low Vol Cls adjCls
06-08-31 79.80 80.95 79.77 15,069,600 80.76 8.83
06-08-30 79.85 80.44 79.22 25,898,400 79.76 8.72
06-08-29 77.75 80.07 77.73 24,609,600 79.97 8.75
06-08-28 76.92 77.97 76.89 13,697,600 77.85 8.51
06-08-25 76.77 76.99 76.35 12,555,200 76.77 8.40
06-08-24 76.77 77.09 76.40 12,147,200 76.84 8.40
06-08-23 76.77 77.04 76.61 11,848,800 76.85 8.40
06-08-22 76.95 77.64 76.80 11,890,400 76.85 8.40
06-08-21 76.72 77.05 76.45 9,718,400 76.77 8.40
Date Open High Low Vol Cls adjCls
06-08-18 76.86 77.03 76.28 17,783,200 76.71 8.39
06-08-17 77.75 77.78 76.40 20,446,400 76.96 8.42
06-08-16 77.97 77.99 76.50 25,273,600 77.75 8.50
06-08-15 77.45 77.78 76.88 20,831,200 77.67 8.49
06-08-14 77.00 77.62 76.96 13,384,000 77.18 8.44
06-08-11 76.45 76.81 76.25 21,436,800 76.51 8.37
06-08-10 76.61 76.85 75.52 21,132,800 76.20 8.33
06-08-09 77.26 77.69 76.69 14,115,200 76.88 8.41
06-08-08 78.35 78.92 76.67 16,034,400 77.11 8.43
Date Open High Low Vol Cls adjCls
06-08-07 78.27 78.28 76.98 19,957,600 77.92 8.52
06-08-04 78.50 79.10 78.01 17,887,200 78.67 8.60
06-08-03 77.65 78.34 76.95 31,386,400 78.15 8.55
06-08-02 78.80 79.14 77.99 26,112,800 78.13 8.54
06-08-01 79.00 79.68 78.34 17,888,800 78.69 8.61
06-07-31 79.62 80.25 78.59 14,180,800 79.00 8.64
06-07-28 79.18 80.25 78.65 13,740,800 79.90 8.74
06-07-27 80.45 81.31 78.67 11,748,800 78.96 8.64
06-07-26 80.00 80.13 79.14 12,033,600 80.00 8.75
Date Open High Low Vol Cls adjCls
06-07-25 80.15 80.71 79.14 14,226,400 80.36 8.79
06-07-24 80.00 80.95 79.95 14,479,200 80.64 8.82
06-07-21 79.60 80.30 79.07 19,664,800 80.06 8.76
06-07-20 78.35 79.83 78.22 19,197,600 79.60 8.71
06-07-19 78.90 79.44 78.66 23,887,200 78.80 8.62
06-07-18 78.89 79.16 78.20 26,272,800 78.50 8.58
06-07-17 78.00 79.10 78.00 18,280,000 78.89 8.63
06-07-14 78.40 79.18 78.33 19,474,400 78.58 8.59
06-07-13 78.61 79.11 78.07 14,193,600 78.76 8.61
Date Open High Low Vol Cls adjCls
06-07-12 78.15 78.89 78.11 18,676,800 78.61 8.60
06-07-11 78.75 79.12 78.24 11,295,200 78.59 8.59
06-07-10 79.08 79.65 78.71 9,697,600 78.98 8.64
06-07-07 79.51 79.90 78.95 15,615,200 79.08 8.65
06-07-06 80.30 80.41 79.69 15,312,000 79.79 8.73
06-07-05 80.75 80.90 79.65 18,497,600 80.05 8.75
06-07-03 81.05 81.75 81.05 4,727,200 81.33 8.89
06-06-30 81.10 81.91 80.91 10,331,200 81.00 8.86
06-06-29 80.00 81.24 79.52 20,777,600 80.98 8.86
Date Open High Low Vol Cls adjCls
06-06-28 81.50 81.50 78.90 68,290,400 79.72 8.72
06-06-27 84.45 84.45 83.14 14,756,800 83.63 9.15
06-06-26 84.85 84.94 83.98 8,483,200 84.25 9.21
06-06-23 83.87 84.97 83.60 11,575,200 84.36 9.23
06-06-22 82.75 83.99 82.22 13,156,800 83.87 9.17
06-06-21 82.15 83.25 81.90 11,139,200 82.75 9.05
06-06-20 83.33 83.47 81.90 13,354,400 82.18 8.99
06-06-19 84.00 84.05 82.59 10,402,400 83.07 9.08
06-06-16 83.20 84.28 83.01 8,332,800 83.15 9.09
Date Open High Low Vol Cls adjCls
06-06-15 82.07 84.24 81.90 13,504,800 83.55 9.14
06-06-14 81.20 82.21 81.20 13,356,000 82.08 8.98
06-06-13 81.00 82.22 80.90 11,875,200 81.37 8.90
06-06-12 81.25 82.30 81.00 11,844,000 81.13 8.87
06-06-09 80.95 81.72 80.70 6,504,800 81.13 8.87
06-06-08 80.60 80.98 79.15 13,960,800 80.65 8.82
06-06-07 80.25 81.18 80.24 18,972,000 80.74 8.81
06-06-06 80.50 80.72 79.90 9,316,800 80.20 8.75
06-06-05 81.79 81.80 80.15 14,556,800 80.25 8.76
Date Open High Low Vol Cls adjCls
06-06-02 81.38 82.16 81.07 10,720,800 81.79 8.93
06-06-01 80.41 81.53 80.27 11,068,000 81.42 8.89
06-05-31 80.00 80.61 80.00 10,692,000 80.31 8.77
06-05-30 80.85 80.89 79.99 7,715,200 80.00 8.73
06-05-26 79.92 81.53 79.86 12,556,800 81.01 8.84
06-05-25 79.65 79.78 78.97 6,053,600 79.65 8.69
06-05-24 79.00 79.57 78.41 13,388,000 79.26 8.65
06-05-23 78.70 81.50 78.70 26,717,600 78.99 8.62
06-05-22 78.50 79.05 77.39 23,106,400 77.98 8.51
Date Open High Low Vol Cls adjCls
06-05-19 79.60 79.65 77.78 31,140,800 78.70 8.59
06-05-18 79.51 80.96 79.51 11,856,800 79.75 8.70
06-05-17 80.06 80.90 79.79 15,206,400 80.30 8.76
06-05-16 81.81 82.09 80.51 12,880,000 80.67 8.81
06-05-15 81.00 81.69 81.00 9,813,600 81.64 8.91
06-05-12 81.00 81.91 80.93 10,314,400 81.50 8.90
06-05-11 82.93 83.10 81.14 8,680,000 81.31 8.88
06-05-10 82.40 82.92 82.20 7,316,000 82.33 8.99
06-05-09 82.35 82.85 82.14 6,925,600 82.20 8.97
Date Open High Low Vol Cls adjCls
06-05-08 81.60 82.44 81.52 7,833,600 82.25 8.98
06-05-05 81.18 81.58 80.93 6,836,000 81.55 8.90
06-05-04 81.35 81.90 80.95 8,754,400 80.96 8.84
06-05-03 81.58 81.80 80.55 11,987,200 81.13 8.86
06-05-02 82.10 82.31 81.57 7,672,800 81.57 8.90
06-05-01 82.03 82.42 81.53 9,552,800 81.70 8.92
06-04-28 82.15 82.39 81.27 6,699,200 81.84 8.93
06-04-27 80.36 81.94 80.36 10,345,600 81.84 8.93
06-04-26 82.27 82.48 80.96 12,454,400 81.26 8.87
Date Open High Low Vol Cls adjCls
06-04-25 82.60 82.83 81.70 9,793,600 82.02 8.95
06-04-24 83.02 83.03 82.50 11,511,200 82.70 9.03
06-04-21 83.10 83.15 82.52 9,226,400 83.02 9.06
06-04-20 82.05 83.00 82.04 7,444,800 82.83 9.04
06-04-19 81.80 82.42 81.54 9,879,200 82.12 8.96
06-04-18 81.75 82.14 81.49 17,185,600 81.75 8.92
06-04-17 83.24 83.25 81.25 16,674,400 81.81 8.93
06-04-13 82.65 83.70 82.56 13,517,600 83.30 9.09
06-04-12 82.49 82.79 82.03 11,932,800 82.55 9.01
Date Open High Low Vol Cls adjCls
06-04-11 83.55 83.94 82.31 10,032,000 82.49 9.00
06-04-10 83.82 84.10 82.70 10,723,200 83.09 9.07
06-04-07 85.15 85.35 83.54 10,429,600 83.63 9.13
06-04-06 84.70 85.12 83.90 11,317,600 84.86 9.26
06-04-05 84.90 85.15 84.22 7,793,600 84.57 9.23
06-04-04 84.90 85.18 84.01 7,724,000 85.04 9.28
06-04-03 85.10 85.86 84.65 11,781,600 84.91 9.27
06-03-31 85.00 85.20 84.65 8,536,800 85.10 9.29
06-03-30 85.90 85.93 84.66 11,872,000 85.00 9.28
Date Open High Low Vol Cls adjCls
06-03-29 85.10 85.55 85.00 6,694,400 85.54 9.34
06-03-28 85.30 85.84 84.78 8,464,000 85.20 9.30
06-03-27 85.85 85.85 85.05 8,194,400 85.45 9.33
06-03-24 86.11 86.74 85.51 12,403,200 85.96 9.38
06-03-23 86.75 87.10 86.00 23,581,600 86.01 9.39
06-03-22 84.90 87.18 84.50 38,750,400 86.82 9.48
06-03-21 85.52 85.52 84.69 19,258,400 84.95 9.27
06-03-20 85.00 86.22 84.90 15,207,200 85.51 9.33
06-03-17 85.77 85.92 85.30 11,220,800 85.42 9.32
Date Open High Low Vol Cls adjCls
06-03-16 85.00 86.47 85.00 12,339,200 86.02 9.39
06-03-15 85.01 85.28 84.41 11,728,000 85.02 9.28
06-03-14 84.40 84.64 84.19 8,360,000 84.62 9.24
06-03-13 84.99 85.03 84.26 9,057,600 84.45 9.22
06-03-10 85.35 85.75 84.79 9,075,200 84.99 9.28
06-03-09 84.80 85.49 84.74 11,776,000 85.35 9.32
06-03-08 84.75 85.08 84.50 19,901,600 85.00 9.26
06-03-07 85.66 85.66 84.03 24,400,000 84.90 9.25
06-03-06 86.50 88.04 86.25 14,712,800 86.92 9.47
Date Open High Low Vol Cls adjCls
06-03-03 85.85 86.72 85.79 8,387,200 86.30 9.40
06-03-02 85.75 86.39 85.35 13,876,000 86.05 9.38
06-03-01 86.65 87.14 86.20 10,713,600 86.31 9.40
06-02-28 86.80 87.83 86.62 18,676,000 86.78 9.45
06-02-27 87.21 87.70 86.67 7,179,200 87.30 9.51
06-02-24 86.57 87.50 86.40 11,014,400 87.20 9.50
06-02-23 85.94 87.41 85.75 10,108,000 86.57 9.43
06-02-22 85.25 86.93 85.11 12,035,200 85.94 9.36
06-02-21 84.80 85.29 84.50 8,744,000 85.08 9.27
Date Open High Low Vol Cls adjCls
06-02-17 84.25 85.23 84.10 8,001,600 84.90 9.25
06-02-16 84.95 85.08 84.33 6,254,400 84.76 9.23
06-02-15 84.25 85.00 83.75 9,453,600 84.27 9.18
06-02-14 84.28 84.64 83.61 11,758,400 84.00 9.15
06-02-13 84.15 84.35 83.16 9,512,800 84.28 9.18
06-02-10 84.69 84.69 83.06 10,339,200 84.47 9.20
06-02-09 83.80 84.44 83.59 9,232,800 83.89 9.14
06-02-08 83.71 84.95 83.50 18,636,800 84.39 9.19
06-02-07 84.30 84.70 83.21 10,368,800 83.46 9.09
Date Open High Low Vol Cls adjCls
06-02-06 85.40 85.75 84.04 19,246,400 84.15 9.17
06-02-03 82.90 83.82 82.74 15,826,400 83.69 9.12
06-02-02 83.18 83.91 83.00 20,464,800 83.35 9.08
06-02-01 81.25 84.12 81.21 35,525,600 83.13 9.06
06-01-31 81.80 82.05 80.88 20,348,000 80.95 8.82
06-01-30 82.62 82.79 80.60 78,979,200 81.80 8.91
06-01-27 84.23 84.63 83.08 17,025,600 83.15 9.06
06-01-26 85.14 85.14 83.78 15,965,600 83.98 9.15
06-01-25 84.06 84.54 83.90 10,268,800 84.26 9.18
Date Open High Low Vol Cls adjCls
06-01-24 84.31 84.52 83.13 16,800,000 84.02 9.15
06-01-23 83.60 84.00 81.47 38,273,600 83.45 9.09
06-01-20 85.10 85.63 83.83 16,132,000 84.20 9.17
06-01-19 84.23 84.96 84.00 8,888,800 84.70 9.23
06-01-18 85.05 85.44 84.36 9,202,400 84.64 9.22
06-01-17 86.00 86.00 85.10 11,075,200 85.20 9.28
06-01-13 86.70 87.12 85.45 9,612,000 86.20 9.39
06-01-12 88.16 88.16 86.01 11,159,200 86.31 9.40
06-01-11 87.30 88.06 87.00 10,372,800 87.30 9.51
Date Open High Low Vol Cls adjCls
06-01-10 86.45 87.86 86.38 11,837,600 87.18 9.50
06-01-09 85.80 87.82 85.76 10,441,600 87.00 9.48
06-01-06 86.30 86.62 85.70 7,573,600 85.80 9.35
06-01-05 85.55 86.61 85.55 9,256,000 86.07 9.38
06-01-04 85.65 86.40 85.35 15,832,000 85.55 9.32
06-01-03 86.79 87.40 85.34 18,468,800 85.95 9.36
05-12-30 87.23 87.89 86.67 5,108,800 86.79 9.46
05-12-29 87.70 88.12 87.40 5,332,000 87.40 9.52
05-12-28 87.09 88.25 87.09 9,968,800 87.60 9.54
Date Open High Low Vol Cls adjCls
05-12-27 87.45 88.25 86.94 13,765,600 87.09 9.49
05-12-23 86.70 87.47 86.55 16,156,800 87.00 9.48
05-12-22 85.30 86.60 85.25 15,634,400 86.24 9.40
05-12-21 84.88 86.17 83.75 69,370,400 85.75 9.34
05-12-20 86.99 88.75 86.62 18,155,200 88.48 9.64
05-12-19 89.41 89.41 87.18 14,775,200 87.26 9.51
05-12-16 90.00 90.08 88.43 15,298,400 88.50 9.64
05-12-15 91.35 91.42 89.40 16,780,000 89.75 9.78
05-12-14 88.10 91.54 88.07 45,728,800 91.44 9.96
Date Open High Low Vol Cls adjCls
05-12-13 87.42 88.14 86.85 14,662,400 87.92 9.58
05-12-12 87.30 87.65 86.75 15,633,600 87.41 9.52
05-12-09 86.15 86.23 85.27 12,073,600 85.90 9.36
05-12-08 86.27 86.27 85.69 12,310,400 85.90 9.36
05-12-07 87.29 87.53 86.48 7,938,400 86.70 9.43
05-12-06 87.50 87.77 87.05 11,436,000 87.13 9.48
05-12-05 87.00 87.94 86.86 8,869,600 87.33 9.50
05-12-02 85.80 88.22 85.80 16,309,600 87.60 9.53
05-12-01 85.75 86.17 85.05 9,410,400 85.57 9.31
Date Open High Low Vol Cls adjCls
05-11-30 85.95 86.64 85.27 9,443,200 85.30 9.28
05-11-29 86.45 86.60 85.80 7,916,800 85.90 9.34
05-11-28 88.46 88.46 86.45 11,467,200 86.45 9.40
05-11-25 87.88 88.55 87.22 3,697,600 88.21 9.59
05-11-23 87.01 88.00 87.00 7,104,000 87.68 9.54
05-11-22 86.65 87.24 86.44 12,028,000 87.00 9.46
05-11-21 86.73 87.13 85.83 22,252,000 86.44 9.40
05-11-18 87.75 87.75 86.61 11,841,600 87.70 9.54
05-11-17 86.70 87.15 86.36 6,660,800 86.88 9.45
Date Open High Low Vol Cls adjCls
05-11-16 85.80 86.22 85.24 6,026,400 85.97 9.35
05-11-15 86.75 86.81 85.17 9,471,200 85.59 9.31
05-11-14 86.92 87.26 86.47 4,581,600 86.51 9.41
05-11-11 87.50 87.50 86.76 5,204,000 86.92 9.45
05-11-10 86.50 87.49 86.45 6,687,200 87.32 9.50
05-11-09 87.10 87.20 86.41 6,972,800 86.61 9.42
05-11-08 87.75 87.75 86.55 10,942,400 86.82 9.44
05-11-07 87.80 88.21 87.74 14,751,200 88.00 9.57
05-11-04 87.00 87.99 86.96 15,567,200 87.80 9.55
Date Open High Low Vol Cls adjCls
05-11-03 85.95 87.23 85.95 17,344,000 87.10 9.47
05-11-02 84.00 85.86 83.92 14,633,600 85.55 9.30
05-11-01 84.00 84.24 83.43 8,879,200 84.01 9.14
05-10-31 83.00 84.27 82.96 17,168,000 84.05 9.14
05-10-28 82.42 83.32 82.42 8,842,400 82.80 9.01
05-10-27 83.83 83.84 82.39 12,271,200 82.40 8.96
05-10-26 83.31 84.25 82.76 10,240,800 83.83 9.12
05-10-25 83.70 84.25 83.24 10,634,400 83.52 9.08
05-10-24 83.55 84.32 82.80 13,207,200 84.10 9.15
Date Open High Low Vol Cls adjCls
05-10-21 83.21 84.25 83.05 10,356,800 83.48 9.08
05-10-20 82.50 83.75 82.50 16,002,400 83.20 9.05
05-10-19 81.35 82.50 80.73 12,868,800 82.45 8.97
05-10-18 82.16 82.21 81.11 9,300,800 81.45 8.86
05-10-17 81.60 82.32 81.29 8,544,000 82.17 8.94
05-10-14 81.10 81.98 80.50 10,551,200 81.70 8.89
05-10-13 81.85 82.03 79.94 13,408,000 80.76 8.78
05-10-12 82.93 83.10 81.70 12,796,000 81.92 8.91
05-10-11 82.73 83.75 82.32 11,959,200 82.98 9.02
Date Open High Low Vol Cls adjCls
05-10-10 82.77 83.78 82.26 9,730,400 82.58 8.98
05-10-07 82.35 83.29 81.97 10,734,400 82.77 9.00
05-10-06 81.50 83.40 81.43 13,666,400 82.10 8.93
05-10-05 82.64 82.96 81.44 12,077,600 81.49 8.86
05-10-04 82.65 83.98 82.51 18,534,400 82.65 8.99
05-10-03 82.08 82.60 81.68 18,812,800 82.30 8.95
05-09-30 81.11 81.68 80.92 14,119,200 81.68 8.88
05-09-29 81.25 81.42 80.61 15,942,400 81.10 8.82
05-09-28 81.65 82.00 81.12 10,922,400 81.30 8.84
Date Open High Low Vol Cls adjCls
05-09-27 81.85 82.04 81.37 10,240,000 81.60 8.87
05-09-26 82.25 82.50 81.14 17,570,400 81.35 8.85
05-09-23 80.55 81.94 79.67 13,378,400 81.27 8.84
05-09-22 80.00 81.33 79.90 18,862,400 80.95 8.80
05-09-21 80.20 80.87 79.39 20,348,800 79.40 8.64
05-09-20 83.95 83.99 79.61 36,563,200 80.00 8.70
05-09-19 83.61 85.25 81.90 83,732,000 83.45 9.08
05-09-16 79.40 79.72 78.38 55,197,600 78.46 8.53
05-09-15 78.75 79.09 78.36 27,280,000 78.94 8.59
Date Open High Low Vol Cls adjCls
05-09-14 79.28 79.48 78.35 18,700,800 78.49 8.54
05-09-13 80.60 81.60 79.21 21,124,000 79.28 8.62
05-09-12 78.95 80.94 78.68 22,596,000 80.00 8.70
05-09-09 78.60 79.50 78.52 16,885,600 78.52 8.54
05-09-08 77.00 78.70 76.77 27,604,000 78.51 8.54
05-09-07 78.35 78.35 76.94 24,559,200 77.07 8.37
05-09-06 77.03 78.02 76.53 17,560,800 77.93 8.46
05-09-02 78.45 78.85 76.95 12,255,200 77.02 8.36
05-09-01 78.91 79.22 78.06 10,367,200 78.25 8.50
Date Open High Low Vol Cls adjCls
05-08-31 78.30 78.98 77.72 10,447,200 78.91 8.57
05-08-30 78.80 78.85 77.36 21,540,800 78.30 8.50
05-08-29 79.20 79.78 78.90 7,834,400 79.44 8.63
05-08-26 79.87 80.07 79.23 10,021,600 79.72 8.66
05-08-25 79.70 80.54 79.57 9,432,800 79.87 8.67
05-08-24 79.15 80.25 78.82 17,479,200 79.70 8.65
05-08-23 79.50 79.81 78.72 16,293,600 79.06 8.58
05-08-22 81.06 81.06 78.70 19,744,800 79.27 8.61
05-08-19 81.20 81.50 80.15 15,278,400 80.34 8.72
Date Open High Low Vol Cls adjCls
05-08-18 79.85 81.37 79.55 20,251,200 80.74 8.77
05-08-17 81.00 81.22 79.57 22,760,800 79.96 8.68
05-08-16 82.17 82.17 80.64 11,117,600 80.80 8.77
05-08-15 81.64 82.70 81.50 12,602,400 82.17 8.92
05-08-12 81.71 82.46 80.97 11,182,400 81.58 8.86
05-08-11 83.00 83.18 81.20 14,964,000 81.96 8.90
05-08-10 84.20 84.22 82.52 20,727,200 82.70 8.98
05-08-09 84.75 84.78 83.68 7,538,400 83.70 9.09
05-08-08 85.03 85.52 84.20 10,556,800 84.31 9.15
Date Open High Low Vol Cls adjCls
05-08-05 85.21 85.22 84.22 6,570,400 85.03 9.23
05-08-04 86.20 86.74 85.10 10,752,800 85.20 9.25
05-08-03 86.08 89.00 85.78 27,108,800 86.92 9.44
05-08-02 82.86 85.83 79.97 37,156,000 85.83 9.32
05-08-01 83.81 84.29 82.65 14,940,000 82.86 9.00
05-07-29 84.32 84.82 83.72 6,834,400 83.80 9.10
05-07-28 84.25 84.58 83.77 12,499,200 84.50 9.17
05-07-27 84.50 84.56 83.43 26,172,800 84.00 9.12
05-07-26 85.19 85.24 83.70 12,884,000 84.40 9.16
Date Open High Low Vol Cls adjCls
05-07-25 86.20 86.40 84.56 14,856,000 85.23 9.25
05-07-22 86.34 87.08 85.91 13,268,800 86.63 9.41
05-07-21 88.20 88.21 86.00 17,286,400 86.77 9.42
05-07-20 87.50 88.50 86.93 11,690,400 88.44 9.60
05-07-19 88.02 88.23 87.50 7,934,400 87.88 9.54
05-07-18 88.00 88.40 87.68 10,916,000 87.91 9.55
05-07-15 87.60 88.50 87.51 10,699,200 88.50 9.61
05-07-14 87.25 87.91 87.01 13,930,400 87.59 9.51
05-07-13 87.31 87.49 86.80 8,828,800 87.08 9.46
Date Open High Low Vol Cls adjCls
05-07-12 86.76 87.10 86.20 8,228,800 87.03 9.45
05-07-11 86.95 87.19 86.50 10,056,000 87.09 9.46
05-07-08 85.30 86.24 84.83 7,953,600 86.24 9.36
05-07-07 85.33 85.59 84.72 9,904,800 85.30 9.26
05-07-06 86.95 86.98 85.32 9,980,800 85.58 9.29
05-07-05 86.00 87.55 85.96 13,173,600 86.71 9.41
05-07-01 86.17 86.60 85.30 11,341,600 86.01 9.34
05-06-30 87.17 87.25 86.40 17,471,200 86.60 9.40
05-06-29 88.15 88.15 87.10 12,059,200 87.32 9.48
Date Open High Low Vol Cls adjCls
05-06-28 85.85 88.25 85.82 22,827,200 88.00 9.56
05-06-27 89.03 89.03 84.61 59,717,600 85.77 9.31
05-06-24 89.95 90.16 89.08 21,107,200 89.35 9.70
05-06-23 89.69 90.93 89.55 16,450,400 90.10 9.78
05-06-22 89.65 89.89 88.80 13,064,000 89.39 9.71
05-06-21 88.38 89.09 88.30 7,954,400 88.85 9.65
05-06-20 88.39 88.64 88.15 10,022,400 88.38 9.60
05-06-17 88.30 88.86 88.10 19,523,200 88.38 9.60
05-06-16 87.65 88.97 87.61 15,895,200 88.15 9.57
Date Open High Low Vol Cls adjCls
05-06-15 87.45 87.92 86.86 14,152,000 87.64 9.52
05-06-14 87.00 87.30 86.00 7,634,400 86.55 9.40
05-06-13 86.73 87.67 86.68 19,703,200 87.14 9.46
05-06-10 85.64 86.15 85.49 9,267,200 85.96 9.33
05-06-09 84.67 85.89 84.07 10,097,600 85.65 9.30
05-06-08 84.81 85.09 84.51 10,844,000 84.92 9.21
05-06-07 84.48 85.40 84.33 8,390,400 84.80 9.19
05-06-06 83.75 84.47 83.42 5,126,400 84.33 9.14
05-06-03 83.82 84.25 83.50 5,740,000 83.75 9.08
Date Open High Low Vol Cls adjCls
05-06-02 82.86 84.24 82.73 8,730,400 83.82 9.09
05-06-01 82.30 83.99 82.09 10,272,800 83.14 9.01
05-05-31 82.21 82.52 81.60 6,324,800 82.20 8.91
05-05-27 82.10 82.70 81.82 5,160,800 82.43 8.94
05-05-26 81.65 82.25 81.65 6,271,200 81.94 8.88
05-05-25 82.35 82.57 81.36 7,512,000 81.61 8.85
05-05-24 82.48 82.73 82.29 13,022,400 82.72 8.97
05-05-23 82.47 83.40 81.89 13,842,400 82.48 8.94
05-05-20 82.60 83.03 81.75 11,200,000 82.09 8.90
Date Open High Low Vol Cls adjCls
05-05-19 82.17 83.72 81.11 20,096,000 83.19 9.02
05-05-18 79.60 83.10 79.22 31,804,800 81.92 8.88
05-05-17 77.02 78.98 76.70 21,914,400 78.77 8.54
05-05-16 76.60 77.60 76.60 14,284,800 77.01 8.35
05-05-13 76.40 77.40 75.80 9,298,400 76.45 8.29
05-05-12 78.15 78.50 76.65 9,826,400 76.84 8.33
05-05-11 77.60 78.26 77.24 8,380,800 77.84 8.44
05-05-10 78.59 78.59 77.27 7,524,000 77.60 8.41
05-05-09 77.87 78.73 77.66 6,876,800 78.73 8.54
Date Open High Low Vol Cls adjCls
05-05-06 77.99 78.79 77.73 7,956,800 77.78 8.43
05-05-05 77.66 78.70 77.32 8,152,800 77.74 8.43
05-05-04 77.90 78.40 77.54 8,381,600 77.65 8.42
05-05-03 77.15 78.15 76.98 9,388,000 77.75 8.43
05-05-02 76.81 78.27 76.67 8,708,800 77.12 8.36
05-04-29 77.09 77.40 75.11 16,364,000 76.81 8.33
05-04-28 77.37 77.86 76.78 11,988,800 76.93 8.34
05-04-27 77.60 78.37 76.59 8,059,200 78.07 8.46
05-04-26 77.98 78.84 77.61 8,486,400 77.61 8.41
Date Open High Low Vol Cls adjCls
05-04-25 78.58 79.79 78.11 8,999,200 78.33 8.49
05-04-22 78.62 79.17 77.00 14,485,600 77.82 8.44
05-04-21 77.25 78.77 77.02 13,736,800 78.56 8.52
05-04-20 77.80 77.80 76.16 15,878,400 76.44 8.29
05-04-19 76.50 77.98 76.46 13,238,400 77.43 8.39
05-04-18 76.03 76.27 75.10 16,609,600 75.93 8.23
05-04-15 77.65 77.77 75.70 14,244,800 75.86 8.22
05-04-14 79.93 80.30 77.58 18,067,200 78.01 8.46
05-04-13 82.26 82.30 79.49 16,912,800 79.75 8.65
Date Open High Low Vol Cls adjCls
05-04-12 82.10 82.49 81.05 9,932,000 82.36 8.93
05-04-11 82.47 83.00 81.85 7,210,400 82.24 8.92
05-04-08 82.66 83.19 82.31 7,780,000 82.31 8.92
05-04-07 82.95 82.95 81.70 8,481,600 82.56 8.95
05-04-06 83.46 83.80 82.36 7,866,400 82.69 8.97
05-04-05 82.65 83.23 82.26 10,630,400 83.09 9.01
05-04-04 82.95 82.96 81.71 10,328,800 82.10 8.90
05-04-01 83.88 84.24 82.40 10,605,600 83.00 9.00
05-03-31 82.70 83.80 82.44 10,768,800 83.31 9.03
Date Open High Low Vol Cls adjCls
05-03-30 81.92 82.48 81.80 9,520,800 82.35 8.93
05-03-29 83.28 83.28 81.52 14,324,800 81.67 8.85
05-03-28 84.16 84.40 83.19 16,083,200 83.22 9.02
05-03-24 82.25 83.98 82.12 17,895,200 83.62 9.07
05-03-23 82.00 82.70 81.44 19,434,400 81.44 8.83
05-03-22 84.11 84.59 82.50 21,436,800 82.54 8.95
05-03-21 85.51 85.56 83.70 19,248,800 83.90 9.10
05-03-18 87.61 87.61 85.11 40,318,400 85.40 9.26
05-03-17 86.55 87.44 86.41 16,804,800 86.83 9.41
Date Open High Low Vol Cls adjCls
05-03-16 87.70 88.52 86.16 16,012,000 86.44 9.37
05-03-15 85.90 87.59 85.85 14,417,600 87.15 9.45
05-03-14 86.45 87.05 85.43 10,088,000 85.76 9.30
05-03-11 87.19 87.90 86.25 9,771,200 86.60 9.39
05-03-10 86.90 87.13 86.09 8,740,800 86.69 9.40
05-03-09 86.50 86.63 85.90 8,437,600 86.27 9.34
05-03-08 87.19 87.26 86.42 8,979,200 86.50 9.36
05-03-07 87.59 87.83 87.04 7,369,600 87.18 9.44
05-03-04 87.85 88.08 87.20 9,259,200 87.60 9.48
Date Open High Low Vol Cls adjCls
05-03-03 87.51 88.00 87.11 8,092,800 87.25 9.45
05-03-02 87.55 87.93 86.67 13,328,000 87.31 9.45
05-03-01 87.03 88.26 86.91 12,245,600 87.80 9.51
05-02-28 86.80 87.89 86.73 12,490,400 86.95 9.41
05-02-25 86.40 87.38 86.30 8,579,200 87.25 9.45
05-02-24 84.90 86.70 84.80 11,217,600 86.50 9.36
05-02-23 84.05 85.10 84.00 9,778,400 84.90 9.19
05-02-22 85.26 85.85 83.82 12,332,000 83.90 9.08
05-02-18 85.50 85.78 85.26 9,297,600 85.51 9.26
Date Open High Low Vol Cls adjCls
05-02-17 85.10 85.46 84.51 8,584,000 85.20 9.22
05-02-16 85.29 86.20 85.07 9,488,800 85.43 9.25
05-02-15 85.00 85.74 84.76 11,015,200 85.29 9.23
05-02-14 84.80 85.90 84.39 11,671,200 85.21 9.23
05-02-11 83.96 84.90 83.65 6,369,600 84.65 9.16
05-02-10 83.59 84.07 83.25 8,768,000 83.96 9.09
05-02-09 83.95 83.95 82.85 10,495,200 83.26 9.01
05-02-08 84.55 85.00 82.60 28,357,600 83.95 9.09
05-02-07 86.50 86.86 86.02 12,460,800 86.20 9.33
Date Open High Low Vol Cls adjCls
05-02-04 86.81 87.25 86.65 6,468,000 87.04 9.42
05-02-03 86.70 86.85 86.29 9,572,000 86.60 9.38
05-02-02 86.82 87.00 86.47 14,760,000 86.70 9.39
05-02-01 86.63 87.30 86.30 7,632,000 87.07 9.43
05-01-31 86.50 86.90 86.20 6,747,200 86.63 9.38
05-01-28 86.45 86.71 85.53 10,192,800 86.49 9.36
05-01-27 85.25 86.64 85.23 8,648,800 86.45 9.36
05-01-26 86.14 86.36 84.70 9,172,000 85.15 9.22
05-01-25 86.45 86.52 85.69 7,143,200 85.89 9.30
Date Open High Low Vol Cls adjCls
05-01-24 86.47 86.80 86.02 6,801,600 86.31 9.34
05-01-21 86.80 87.06 86.05 8,354,400 86.30 9.34
05-01-20 88.40 88.40 86.73 7,199,200 86.80 9.40
05-01-19 88.78 89.76 88.50 9,040,000 88.55 9.59
05-01-18 88.80 89.20 88.38 7,214,400 88.70 9.60
05-01-14 88.10 88.95 87.85 4,488,800 88.95 9.63
05-01-13 88.41 88.75 87.64 5,940,000 88.02 9.53
05-01-12 88.12 88.82 87.42 7,448,800 88.59 9.59
05-01-11 88.00 88.45 87.16 6,180,800 88.15 9.54
Date Open High Low Vol Cls adjCls
05-01-10 86.95 88.67 86.80 9,981,600 88.57 9.59
05-01-07 88.32 88.50 87.53 6,992,800 87.70 9.49
05-01-06 88.27 88.60 87.21 8,915,200 88.22 9.55
05-01-05 89.65 89.89 88.26 8,606,400 88.33 9.56
05-01-04 90.67 90.95 89.21 6,463,200 89.40 9.68
05-01-03 90.60 91.34 90.25 8,897,600 90.69 9.82
04-12-31 90.80 91.44 90.69 4,444,800 90.69 9.82
04-12-30 90.55 91.55 90.55 3,471,200 90.98 9.85
04-12-29 91.35 91.36 89.60 11,349,600 90.57 9.81
Date Open High Low Vol Cls adjCls
04-12-28 91.25 91.56 91.00 5,108,800 91.49 9.90
04-12-27 91.80 91.80 90.85 4,512,000 90.85 9.84
04-12-23 91.40 92.34 91.39 5,010,400 91.63 9.92
04-12-22 90.80 91.80 90.08 11,741,600 91.08 9.86
04-12-21 91.73 92.29 91.33 7,074,400 91.41 9.90
04-12-20 91.85 92.43 91.24 11,144,800 91.50 9.91
04-12-17 89.00 92.21 88.95 35,094,400 91.70 9.93
04-12-16 86.00 86.64 85.13 7,558,400 85.90 9.30
04-12-15 87.00 87.04 85.45 12,825,600 85.85 9.29
Date Open High Low Vol Cls adjCls
04-12-14 86.70 86.70 85.30 12,091,200 86.53 9.37
04-12-13 87.25 87.50 86.14 10,424,000 87.05 9.42
04-12-10 87.50 88.40 87.00 6,612,000 87.00 9.42
04-12-09 86.85 88.09 86.35 9,156,800 87.52 9.48
04-12-08 86.00 87.05 85.61 6,732,800 86.70 9.37
04-12-07 86.25 87.26 85.82 6,809,600 85.82 9.28
04-12-06 86.47 87.06 85.65 7,164,000 86.66 9.37
04-12-03 86.50 87.13 86.11 5,205,600 86.72 9.38
04-12-02 86.55 87.15 85.94 5,936,000 86.70 9.37
Date Open High Low Vol Cls adjCls
04-12-01 84.80 86.75 84.80 6,940,800 86.55 9.36
04-11-30 85.74 86.27 84.39 8,623,200 84.66 9.15
04-11-29 85.30 86.15 85.25 7,454,400 85.74 9.27
04-11-26 85.40 86.00 85.00 3,343,200 85.09 9.20
04-11-24 85.09 85.49 84.78 5,999,200 85.43 9.24
04-11-23 83.90 84.95 83.38 7,088,800 84.84 9.17
04-11-22 83.10 84.07 82.27 11,773,600 83.74 9.05
04-11-19 84.36 84.63 81.53 40,176,800 82.50 8.92
04-11-18 86.09 87.80 85.00 23,644,000 85.00 9.19
Date Open High Low Vol Cls adjCls
04-11-17 85.58 87.40 85.58 6,341,600 85.99 9.30
04-11-16 86.44 86.50 85.37 6,851,200 85.48 9.24
04-11-15 86.15 87.01 86.02 4,528,800 86.43 9.34
04-11-12 85.10 86.52 85.05 6,630,400 86.40 9.34
04-11-11 84.75 85.30 84.50 6,262,400 84.99 9.19
04-11-10 84.70 85.15 84.30 6,440,000 84.30 9.11
04-11-09 84.50 84.90 84.28 7,592,000 84.81 9.17
04-11-08 85.60 86.09 84.20 13,272,800 84.62 9.15
04-11-05 85.37 86.44 85.10 11,025,600 86.12 9.31
Date Open High Low Vol Cls adjCls
04-11-04 83.06 85.37 82.81 14,639,200 85.37 9.23
04-11-03 82.75 83.30 82.39 10,376,000 83.07 8.98
04-11-02 81.98 83.63 81.98 13,036,800 82.24 8.89
04-11-01 81.06 81.98 80.70 6,989,600 81.60 8.82
04-10-29 81.22 81.95 81.07 6,868,800 81.31 8.79
04-10-28 81.50 81.74 80.86 6,386,400 81.11 8.77
04-10-27 80.53 81.80 80.40 12,063,200 81.50 8.81
04-10-26 80.15 81.49 79.90 12,934,400 80.78 8.73
04-10-25 78.90 80.28 78.64 8,943,200 79.92 8.64
Date Open High Low Vol Cls adjCls
04-10-22 80.60 80.85 78.71 10,804,000 79.11 8.55
04-10-21 79.95 81.20 79.83 19,664,800 80.79 8.73
04-10-20 80.02 80.53 79.33 6,701,600 79.65 8.61
04-10-19 79.90 80.69 79.85 17,851,200 80.27 8.68
04-10-18 77.50 79.90 77.44 10,456,000 79.90 8.64
04-10-15 77.25 78.40 77.01 7,509,600 78.10 8.44
04-10-14 77.45 78.05 77.20 5,226,400 77.37 8.36
04-10-13 78.13 78.25 76.62 8,963,200 77.58 8.39
04-10-12 78.15 78.68 77.50 8,432,000 78.03 8.44
Date Open High Low Vol Cls adjCls
04-10-11 79.09 79.31 78.52 7,160,000 79.07 8.55
04-10-08 79.60 79.65 78.63 6,626,400 79.09 8.55
04-10-07 79.82 80.00 79.52 6,194,400 79.61 8.61
04-10-06 79.89 80.56 79.50 10,174,400 80.07 8.66
04-10-05 79.75 80.20 79.42 11,715,200 79.69 8.62
04-10-04 79.90 80.00 79.60 9,344,800 79.78 8.62
04-10-01 79.00 79.90 78.60 8,939,200 79.88 8.64
04-09-30 78.53 79.23 78.24 13,664,800 78.80 8.52
04-09-29 79.50 79.69 78.20 13,643,200 78.53 8.49
Date Open High Low Vol Cls adjCls
04-09-28 79.31 79.83 79.05 6,812,000 79.70 8.62
04-09-27 79.50 79.96 78.65 9,616,800 79.30 8.57
04-09-24 79.09 80.02 79.06 9,611,200 79.70 8.62
04-09-23 78.90 79.40 78.31 11,289,600 79.09 8.55
04-09-22 79.27 79.50 78.77 12,838,400 78.96 8.54
04-09-21 78.00 79.75 77.85 18,053,600 79.35 8.58
04-09-20 77.90 78.45 77.36 22,675,200 78.00 8.43
04-09-17 77.12 77.95 76.38 17,108,800 76.56 8.28
04-09-16 76.28 77.52 76.28 6,693,600 77.00 8.32
Date Open High Low Vol Cls adjCls
04-09-15 75.68 76.60 75.31 8,323,200 76.30 8.25
04-09-14 75.40 75.94 74.96 6,799,200 75.68 8.18
04-09-13 75.66 76.25 75.18 7,992,000 75.53 8.17
04-09-10 74.75 75.79 74.74 5,980,800 75.65 8.18
04-09-09 77.03 77.10 74.52 17,340,800 74.93 8.10
04-09-08 77.21 77.96 77.05 9,247,200 77.35 8.35
04-09-07 76.81 77.35 76.81 6,207,200 77.20 8.34
04-09-03 76.68 77.34 76.62 5,259,200 76.81 8.29
04-09-02 76.25 76.92 76.08 5,616,800 76.68 8.28
Date Open High Low Vol Cls adjCls
04-09-01 75.00 76.52 75.00 8,380,800 76.08 8.21
04-08-31 74.90 75.32 74.71 6,463,200 75.31 8.13
04-08-30 75.50 75.75 74.53 8,316,000 74.73 8.07
04-08-27 75.55 76.02 75.10 4,475,200 75.95 8.20
04-08-26 75.30 76.90 75.10 10,921,600 75.96 8.20
04-08-25 74.67 75.14 74.36 6,724,800 75.05 8.10
04-08-24 74.19 74.67 74.18 5,488,800 74.47 8.04
04-08-23 74.26 74.41 73.56 5,497,600 73.94 7.98
04-08-20 73.40 74.49 73.26 8,628,800 74.26 8.02
Date Open High Low Vol Cls adjCls
04-08-19 72.96 73.65 72.65 6,534,400 73.65 7.95
04-08-18 71.56 73.07 71.41 10,829,600 72.98 7.88
04-08-17 71.65 72.34 71.46 5,416,000 71.60 7.73
04-08-16 69.44 71.81 69.41 7,794,400 71.80 7.75
04-08-13 69.59 69.85 68.88 7,060,800 69.69 7.52
04-08-12 70.20 70.49 69.10 5,950,400 69.57 7.51
04-08-11 70.20 70.75 69.96 5,862,400 70.32 7.59
04-08-10 70.60 70.86 70.05 5,248,000 70.86 7.65
04-08-09 69.30 70.35 68.61 7,233,600 69.97 7.55
Date Open High Low Vol Cls adjCls
04-08-06 70.30 70.30 69.07 11,478,400 69.31 7.48
04-08-05 73.15 73.16 70.47 9,952,800 71.06 7.67
04-08-04 72.51 73.62 72.36 6,716,800 73.10 7.89
04-08-03 73.39 73.40 72.57 6,723,200 72.70 7.85
04-08-02 72.72 73.75 72.60 9,849,600 73.64 7.95
04-07-30 72.75 72.75 71.89 7,200,800 72.71 7.85
04-07-29 71.60 73.25 71.20 13,559,200 72.90 7.87
04-07-28 70.50 70.90 69.40 13,090,400 70.80 7.64
04-07-27 69.72 71.01 69.62 10,696,800 70.75 7.64
Date Open High Low Vol Cls adjCls
04-07-26 70.45 70.61 69.30 13,111,200 69.96 7.55
04-07-23 71.05 71.30 69.94 11,901,600 70.27 7.59
04-07-22 70.85 71.69 70.25 15,679,200 71.44 7.71
04-07-21 72.45 72.81 71.65 8,637,600 71.67 7.74
04-07-20 72.24 72.75 71.94 9,923,200 72.60 7.84
04-07-19 73.15 73.37 72.10 9,604,000 72.49 7.83
04-07-16 73.60 73.65 73.13 10,492,800 73.50 7.94
04-07-15 72.65 73.43 72.48 7,593,600 73.21 7.90
04-07-14 73.53 73.90 72.57 8,520,800 72.75 7.85
Date Open High Low Vol Cls adjCls
04-07-13 73.90 74.00 73.65 5,586,400 73.90 7.98
04-07-12 74.26 74.38 73.52 6,037,600 74.11 8.00
04-07-09 74.20 74.76 74.05 6,602,400 74.49 8.04
04-07-08 74.91 74.91 73.56 9,252,000 73.86 7.97
04-07-07 75.00 75.46 74.83 6,560,800 75.16 8.11
04-07-06 75.06 75.88 74.96 10,872,000 74.97 8.09
04-07-02 75.44 76.12 75.11 6,345,600 75.31 8.13
04-07-01 75.79 75.97 74.86 7,886,400 75.29 8.13
04-06-30 75.45 75.78 75.21 7,740,800 75.75 8.18
Date Open High Low Vol Cls adjCls
04-06-29 75.91 76.25 75.05 8,068,000 75.38 8.14
04-06-28 75.50 77.34 75.40 14,855,200 75.90 8.19
04-06-25 75.25 75.80 73.50 35,171,200 75.31 8.13
04-06-24 72.20 72.85 72.09 10,240,800 72.40 7.82
04-06-23 71.79 72.60 71.70 9,116,000 72.29 7.80
04-06-22 71.03 71.73 70.58 7,303,200 71.70 7.74
04-06-21 71.70 72.25 71.02 8,449,600 71.19 7.69
04-06-18 71.55 72.25 71.52 6,189,600 71.62 7.73
04-06-17 71.77 72.41 71.40 7,485,600 71.80 7.75
Date Open High Low Vol Cls adjCls
04-06-16 71.90 72.04 71.36 4,156,800 71.92 7.76
04-06-15 71.48 73.04 71.44 9,236,000 71.68 7.74
04-06-14 71.00 71.23 70.76 4,993,600 71.23 7.69
04-06-10 70.55 71.75 70.47 9,232,800 71.25 7.69
04-06-09 70.48 70.55 70.11 7,371,200 70.50 7.60
04-06-08 70.26 70.97 70.00 9,711,200 70.48 7.60
04-06-07 69.44 70.50 69.43 9,579,200 70.31 7.58
04-06-04 70.40 70.49 69.28 9,521,600 69.28 7.47
04-06-03 70.64 70.64 69.88 7,546,400 70.20 7.57
Date Open High Low Vol Cls adjCls
04-06-02 71.05 71.19 70.25 8,231,200 70.64 7.62
04-06-01 71.18 71.43 70.45 6,380,800 71.03 7.66
04-05-28 71.19 71.44 70.55 6,405,600 71.15 7.67
04-05-27 71.30 71.90 70.80 6,818,400 70.94 7.65
04-05-26 70.42 71.76 70.05 9,414,400 70.89 7.64
04-05-25 69.10 70.66 68.72 13,948,800 70.65 7.62
04-05-24 67.70 69.47 67.65 14,978,400 68.95 7.43
04-05-21 66.99 67.50 66.80 13,424,000 67.48 7.28
04-05-20 66.54 66.73 65.83 7,484,000 66.43 7.16
Date Open High Low Vol Cls adjCls
04-05-19 66.97 67.57 66.47 9,228,800 66.54 7.17
04-05-18 66.21 66.86 66.14 13,390,400 66.50 7.17
04-05-17 67.30 67.30 65.81 10,924,800 66.05 7.12
04-05-14 68.22 68.50 67.25 7,753,600 67.69 7.30
04-05-13 68.08 68.75 68.05 15,292,800 68.15 7.35
04-05-12 68.20 68.42 66.71 13,611,200 68.00 7.33
04-05-11 67.20 67.75 67.15 14,385,600 67.54 7.28
04-05-10 66.05 66.79 65.90 17,345,600 66.40 7.16
04-05-07 67.98 68.55 66.57 18,808,000 66.57 7.18
Date Open High Low Vol Cls adjCls
04-05-06 70.20 70.20 67.97 21,284,000 68.35 7.37
04-05-05 70.40 70.75 69.59 13,635,200 70.75 7.63
04-05-04 70.70 70.97 70.25 12,489,600 70.45 7.60
04-05-03 71.78 71.90 70.69 15,716,000 71.08 7.66
04-04-30 72.15 72.89 71.81 9,295,200 71.95 7.76
04-04-29 73.62 73.78 71.31 20,531,200 72.14 7.78
04-04-28 74.28 74.28 73.37 7,884,000 73.61 7.94
04-04-27 73.55 74.82 73.54 9,455,200 74.45 8.03
04-04-26 75.30 75.47 73.12 14,578,400 73.54 7.93
Date Open High Low Vol Cls adjCls
04-04-23 75.52 75.52 74.94 7,835,200 75.17 8.10
04-04-22 74.95 76.12 74.50 9,660,000 75.67 8.16
04-04-21 75.30 76.05 75.06 10,742,400 75.45 8.13
04-04-20 76.50 77.00 75.75 12,067,200 75.75 8.17
04-04-19 75.91 76.50 75.80 7,864,800 76.32 8.23
04-04-16 75.95 76.02 75.49 7,409,600 75.91 8.18
04-04-15 75.81 76.35 75.30 6,162,400 75.59 8.15
04-04-14 76.00 76.58 75.34 9,268,000 75.81 8.17
04-04-13 78.56 78.56 75.89 9,755,200 76.38 8.23
Date Open High Low Vol Cls adjCls
04-04-12 76.90 77.60 76.90 4,072,000 77.24 8.33
04-04-08 77.00 77.49 76.53 9,340,000 76.77 8.28
04-04-07 77.22 77.29 76.41 8,756,000 76.75 8.27
04-04-06 77.70 77.89 77.02 9,027,200 77.39 8.34
04-04-05 76.60 78.08 76.60 7,272,800 78.08 8.42
04-04-02 76.85 77.36 76.04 7,337,600 76.64 8.26
04-04-01 77.82 77.82 76.10 12,058,400 76.39 8.24
04-03-31 76.67 78.09 76.45 14,523,200 77.87 8.40
04-03-30 76.15 76.99 75.96 6,111,200 76.82 8.28
Date Open High Low Vol Cls adjCls
04-03-29 76.50 76.99 76.35 13,025,600 76.60 8.26
04-03-26 76.45 76.98 76.00 7,210,400 76.25 8.22
04-03-25 76.60 76.84 76.01 9,320,000 76.48 8.25
04-03-24 76.00 76.90 75.87 8,612,000 76.60 8.26
04-03-23 76.65 76.65 75.65 11,292,800 76.30 8.23
04-03-22 78.56 78.56 75.98 10,908,000 76.58 8.26
04-03-19 76.65 77.50 75.52 20,111,200 76.87 8.29
04-03-18 76.20 76.87 75.51 14,826,400 76.82 8.28
04-03-17 75.25 76.48 75.00 11,176,800 76.15 8.21
Date Open High Low Vol Cls adjCls
04-03-16 74.85 75.39 74.75 9,628,800 75.11 8.10
04-03-15 74.82 74.95 74.11 12,434,400 74.40 8.02
04-03-12 74.75 75.37 74.15 11,013,600 74.80 8.06
04-03-11 76.20 76.38 74.60 10,915,200 74.68 8.05
04-03-10 77.10 77.91 76.60 13,277,600 76.65 8.25
04-03-09 76.24 77.07 75.70 36,010,400 76.66 8.25
04-03-08 74.70 74.70 74.30 9,268,800 74.49 8.02
04-03-05 74.15 74.95 73.80 11,669,600 74.83 8.06
04-03-04 73.72 74.90 73.65 7,900,000 74.72 8.05
Date Open High Low Vol Cls adjCls
04-03-03 73.76 73.90 72.22 16,876,000 73.83 7.95
04-03-02 73.53 73.86 73.00 13,160,800 73.86 7.95
04-03-01 73.70 73.82 73.07 11,869,600 73.53 7.92
04-02-27 73.90 74.45 73.25 12,992,000 73.25 7.89
04-02-26 74.28 74.28 73.53 10,952,000 73.90 7.96
04-02-25 74.30 74.58 74.11 15,819,200 74.37 8.01
04-02-24 72.50 74.60 72.14 18,504,000 74.26 8.00
04-02-23 71.68 72.82 71.49 10,428,000 72.60 7.82
04-02-20 72.50 72.52 71.01 7,303,200 71.66 7.72
Date Open High Low Vol Cls adjCls
04-02-19 72.65 73.25 72.29 5,144,800 72.40 7.80
04-02-18 72.90 72.93 72.00 5,083,200 72.44 7.80
04-02-17 72.20 73.24 72.20 6,698,400 73.00 7.86
04-02-13 72.11 72.60 71.60 4,548,000 72.32 7.79
04-02-12 73.17 73.38 72.22 9,002,400 72.36 7.79
04-02-11 72.20 73.44 72.20 8,906,400 73.20 7.88
04-02-10 71.80 72.36 71.42 7,160,000 72.24 7.78
04-02-09 71.15 72.00 71.10 7,058,400 71.67 7.72
04-02-06 70.65 71.30 70.56 6,453,600 71.06 7.65
Date Open High Low Vol Cls adjCls
04-02-05 70.68 71.25 70.24 7,878,400 70.73 7.62
04-02-04 69.90 71.46 69.82 12,642,400 70.69 7.61
04-02-03 70.00 70.67 69.85 6,718,400 70.05 7.54
04-02-02 69.60 71.00 69.52 8,193,600 70.25 7.56
04-01-30 68.33 69.78 67.85 9,285,600 69.66 7.50
04-01-29 68.88 69.10 68.15 7,929,600 68.53 7.38
04-01-28 69.80 69.90 68.44 7,685,600 68.63 7.39
04-01-27 69.95 69.99 69.48 5,366,400 69.61 7.50
04-01-26 69.58 70.00 69.24 7,313,600 69.90 7.53
Date Open High Low Vol Cls adjCls
04-01-23 69.75 70.18 69.30 5,592,000 69.58 7.49
04-01-22 70.57 70.62 69.55 5,625,600 69.67 7.50
04-01-21 69.61 70.62 69.20 10,612,800 70.47 7.59
04-01-20 69.55 70.00 69.27 8,760,000 69.86 7.52
04-01-16 69.30 69.93 68.99 6,467,200 69.36 7.47
04-01-15 69.17 69.39 68.25 10,619,200 69.05 7.43
04-01-14 69.00 69.50 68.92 7,680,800 69.18 7.45
04-01-13 68.88 69.50 68.80 10,189,600 69.10 7.44
04-01-12 68.20 69.05 68.10 10,994,400 68.85 7.41
Date Open High Low Vol Cls adjCls
04-01-09 68.37 68.63 67.74 6,572,000 67.87 7.31
04-01-08 67.97 68.91 67.77 15,288,000 68.40 7.36
04-01-07 67.51 67.88 66.31 13,283,200 67.72 7.29
04-01-06 67.45 67.72 67.35 14,474,400 67.49 7.27
04-01-05 67.45 68.10 67.28 11,897,600 67.55 7.27
04-01-02 68.70 68.95 67.42 8,716,800 67.61 7.28
03-12-31 68.00 68.54 68.00 8,770,400 68.46 7.37
03-12-30 67.84 68.16 67.60 7,450,400 68.06 7.33
03-12-29 68.10 68.10 67.49 9,061,600 67.84 7.30
Date Open High Low Vol Cls adjCls
03-12-26 67.55 68.18 67.40 4,048,800 67.85 7.31
03-12-24 67.85 67.85 66.83 5,463,200 67.53 7.27
03-12-23 67.49 67.72 67.12 8,652,800 67.65 7.28
03-12-22 67.18 67.54 66.84 14,609,600 67.30 7.25
03-12-19 66.50 67.10 65.85 35,116,000 66.93 7.21
03-12-18 66.02 67.20 65.96 22,976,800 66.80 7.19
03-12-17 64.99 66.05 64.50 15,261,600 66.01 7.11
03-12-16 65.00 65.19 63.22 11,520,800 65.11 7.01
03-12-15 65.65 65.78 64.22 11,265,600 64.22 6.91
Date Open High Low Vol Cls adjCls
03-12-12 64.75 65.17 64.20 8,309,600 64.42 6.94
03-12-11 63.75 64.99 63.64 10,404,800 64.69 6.97
03-12-10 65.05 65.05 63.90 11,387,200 64.06 6.89
03-12-09 65.98 65.98 64.60 9,539,200 64.89 6.98
03-12-08 65.40 65.74 65.12 7,203,200 65.58 7.05
03-12-05 65.30 65.87 65.05 10,645,600 65.54 7.05
03-12-04 66.25 66.28 64.89 18,020,800 65.26 7.02
03-12-03 67.29 67.32 65.92 16,732,000 66.00 7.10
03-12-02 67.85 67.85 67.13 9,293,600 67.20 7.22
Date Open High Low Vol Cls adjCls
03-12-01 67.45 68.00 67.21 10,149,600 67.85 7.29
03-11-28 67.40 67.48 67.12 2,729,600 67.25 7.23
03-11-26 67.18 67.43 66.77 11,468,000 67.35 7.24
03-11-25 65.25 67.48 65.20 42,245,600 67.17 7.22
03-11-24 63.80 64.78 63.80 20,816,000 64.67 6.95
03-11-21 62.50 63.73 62.50 10,570,400 63.31 6.81
03-11-20 61.30 63.50 61.15 22,064,800 62.60 6.73
03-11-19 61.75 61.75 60.69 10,714,400 61.19 6.58
03-11-18 62.02 62.73 61.76 12,724,000 61.83 6.65
Date Open High Low Vol Cls adjCls
03-11-17 61.75 62.05 61.50 11,430,400 61.80 6.64
03-11-14 61.84 62.35 61.46 9,065,600 61.80 6.64
03-11-13 61.96 62.22 61.26 8,871,200 61.84 6.65
03-11-12 61.97 62.41 61.89 9,680,000 61.96 6.66
03-11-11 61.88 62.31 61.50 6,879,200 61.92 6.66
03-11-10 62.80 62.83 61.78 14,218,400 62.05 6.67
03-11-07 62.68 63.17 62.52 9,888,000 63.00 6.77
03-11-06 63.26 63.35 62.35 10,376,800 62.68 6.74
03-11-05 63.35 63.67 63.05 7,224,800 63.26 6.80
Date Open High Low Vol Cls adjCls
03-11-04 63.70 64.25 63.41 7,000,000 63.55 6.83
03-11-03 63.90 63.99 63.05 11,951,200 63.91 6.87
03-10-31 63.11 64.24 63.04 11,818,400 63.90 6.87
03-10-30 63.85 63.85 63.00 8,786,400 63.11 6.78
03-10-29 63.80 63.81 63.05 9,995,200 63.27 6.80
03-10-28 62.25 63.90 62.25 13,380,000 63.80 6.86
03-10-27 61.95 62.65 61.35 10,387,200 62.25 6.69
03-10-24 62.81 62.81 61.65 9,440,000 62.03 6.67
03-10-23 62.63 62.86 62.11 11,007,200 62.80 6.75
Date Open High Low Vol Cls adjCls
03-10-22 63.57 63.57 62.47 8,848,000 62.62 6.73
03-10-21 63.50 64.00 63.40 6,400,000 63.57 6.83
03-10-20 63.88 64.19 63.41 11,089,600 63.85 6.86
03-10-17 64.65 64.83 63.87 10,421,600 63.87 6.87
03-10-16 64.90 64.93 64.27 11,939,200 64.65 6.95
03-10-15 64.70 64.73 64.11 10,726,400 64.54 6.94
03-10-14 63.85 64.53 63.71 8,282,400 64.45 6.93
03-10-13 63.45 64.49 63.43 7,193,600 64.34 6.92
03-10-10 63.92 63.92 62.92 8,736,000 63.26 6.80
Date Open High Low Vol Cls adjCls
03-10-09 64.20 64.46 63.59 9,513,600 63.92 6.87
03-10-08 63.56 64.02 63.56 10,430,400 63.98 6.88
03-10-07 62.60 63.56 62.60 10,480,800 63.56 6.83
03-10-06 63.10 63.16 62.69 13,083,200 62.81 6.75
03-10-03 62.39 63.60 62.39 13,300,800 63.10 6.78
03-10-02 61.87 62.48 61.69 10,253,600 62.39 6.71
03-10-01 60.80 61.87 60.70 13,152,800 61.87 6.65
03-09-30 60.99 61.09 60.20 14,468,800 60.82 6.54
03-09-29 61.10 61.25 60.66 17,067,200 60.98 6.56
Date Open High Low Vol Cls adjCls
03-09-26 60.38 60.98 59.77 16,095,200 60.85 6.54
03-09-25 60.75 60.85 60.30 7,962,400 60.40 6.49
03-09-24 61.00 61.35 60.81 12,912,800 60.85 6.54
03-09-23 60.85 61.40 60.80 11,236,000 61.12 6.57
03-09-22 60.65 61.56 60.65 21,054,400 61.28 6.59
03-09-19 60.50 62.25 60.31 59,559,200 61.50 6.61
03-09-18 57.05 57.38 56.90 11,152,800 57.25 6.15
03-09-17 56.81 57.15 56.61 8,752,000 57.12 6.14
03-09-16 56.75 56.78 56.22 9,644,800 56.56 6.08
Date Open High Low Vol Cls adjCls
03-09-15 55.75 56.83 55.75 5,573,600 56.35 6.06
03-09-12 55.79 55.84 55.07 5,647,200 55.68 5.99
03-09-11 55.50 56.28 55.50 7,538,400 55.79 6.00
03-09-10 56.28 56.33 55.39 7,623,200 55.39 5.95
03-09-09 56.35 56.53 56.06 8,035,200 56.28 6.04
03-09-08 56.30 57.47 56.24 8,039,200 56.85 6.10
03-09-05 56.70 56.98 56.12 7,929,600 56.29 6.04
03-09-04 57.30 57.52 56.58 7,106,400 56.80 6.10
03-09-03 57.49 57.50 56.90 7,941,600 57.24 6.15
Date Open High Low Vol Cls adjCls
03-09-02 57.06 57.50 56.51 6,198,400 57.48 6.17
03-08-29 56.22 57.07 56.20 10,634,400 56.98 6.12
03-08-28 55.85 56.25 55.61 5,835,200 56.12 6.03
03-08-27 55.17 55.92 54.96 4,050,400 55.67 5.98
03-08-26 55.25 55.55 54.89 5,816,800 55.42 5.95
03-08-25 54.94 55.33 54.50 6,108,800 55.25 5.93
03-08-22 55.60 55.60 54.69 7,308,000 54.70 5.87
03-08-21 54.45 55.70 54.26 14,783,200 55.19 5.93
03-08-20 54.07 54.59 54.07 5,768,800 54.33 5.83
Date Open High Low Vol Cls adjCls
03-08-19 55.25 55.25 54.16 9,080,800 54.65 5.87
03-08-18 55.25 55.62 54.90 8,202,400 55.08 5.91
03-08-15 54.80 55.28 54.40 4,042,400 55.25 5.93
03-08-14 54.38 55.00 54.15 8,427,200 54.80 5.88
03-08-13 53.97 54.70 53.91 12,436,000 54.38 5.84
03-08-12 53.00 53.88 53.00 8,604,000 53.73 5.77
03-08-11 52.75 52.85 52.30 9,403,200 52.78 5.67
03-08-08 50.61 52.91 50.61 17,093,600 52.81 5.67
03-08-07 50.07 50.76 50.03 9,023,200 50.60 5.43
Date Open High Low Vol Cls adjCls
03-08-06 49.81 50.53 49.60 11,247,200 49.70 5.34
03-08-05 50.70 50.70 49.79 7,953,600 49.79 5.35
03-08-04 50.50 51.21 50.00 9,734,400 50.62 5.44
03-08-01 51.50 51.95 50.62 8,605,600 50.70 5.44
03-07-31 51.51 52.44 51.13 11,784,000 51.74 5.56
03-07-30 51.85 51.85 51.24 5,778,400 51.26 5.50
03-07-29 51.95 52.13 51.30 9,430,400 51.79 5.56
03-07-28 52.55 52.66 51.70 9,124,800 51.98 5.58
03-07-25 52.46 52.90 52.02 6,476,800 52.68 5.66
Date Open High Low Vol Cls adjCls
03-07-24 52.98 53.74 52.50 12,827,200 52.50 5.64
03-07-23 51.20 52.20 50.90 11,722,400 51.97 5.58
03-07-22 51.10 51.56 50.26 12,536,000 51.45 5.52
03-07-21 51.85 51.88 50.80 10,958,400 51.10 5.49
03-07-18 52.75 52.80 51.70 10,080,800 52.00 5.58
03-07-17 52.99 53.23 51.70 9,530,400 52.24 5.61
03-07-16 52.95 53.23 52.31 7,761,600 53.06 5.70
03-07-15 53.75 53.85 52.85 7,327,200 53.09 5.70
03-07-14 53.88 54.46 53.06 7,411,200 53.70 5.77
Date Open High Low Vol Cls adjCls
03-07-11 53.70 53.94 53.38 6,198,400 53.63 5.76
03-07-10 53.25 53.82 52.43 18,492,800 53.66 5.76
03-07-09 53.51 53.63 52.99 16,193,600 53.00 5.69
03-07-08 53.84 54.08 53.47 9,452,000 53.71 5.77
03-07-07 53.56 54.10 53.56 11,005,600 53.88 5.79
03-07-03 53.80 53.97 53.10 4,918,400 53.51 5.75
03-07-02 53.85 54.00 53.05 13,672,000 53.85 5.78
03-07-01 53.49 53.96 52.75 12,168,000 53.88 5.79
03-06-30 53.10 53.65 52.76 50,000,800 53.49 5.74
Date Open High Low Vol Cls adjCls
03-06-27 54.15 54.40 52.60 52,179,200 53.08 5.70
03-06-26 56.98 57.50 56.85 15,184,000 56.93 6.11
03-06-25 56.88 57.15 56.55 13,966,400 56.90 6.11
03-06-24 55.62 56.82 55.62 15,525,600 56.63 6.08
03-06-23 56.10 56.33 55.13 10,892,800 55.37 5.95
03-06-20 56.40 56.92 55.99 11,696,800 56.02 6.01
03-06-19 56.13 56.88 56.00 10,700,000 56.32 6.05
03-06-18 55.58 56.16 55.35 8,930,400 56.13 6.03
03-06-17 55.05 55.73 54.78 9,340,800 55.67 5.98
Date Open High Low Vol Cls adjCls
03-06-16 54.55 55.25 54.39 13,642,400 55.00 5.91
03-06-13 55.10 55.28 54.49 12,905,600 54.55 5.86
03-06-12 55.55 55.61 54.91 10,339,200 55.20 5.93
03-06-11 55.77 55.85 55.00 16,360,000 55.30 5.94
03-06-10 55.35 56.13 55.25 7,096,000 55.91 6.00
03-06-09 55.45 55.96 54.85 6,854,400 55.28 5.93
03-06-06 55.95 55.98 54.94 11,166,400 55.45 5.95
03-06-05 55.82 56.08 55.40 9,901,600 55.74 5.98
03-06-04 54.55 56.04 54.30 9,160,800 55.88 5.99
Date Open High Low Vol Cls adjCls
03-06-03 55.55 55.60 54.35 14,325,600 54.75 5.87
03-06-02 56.05 56.50 55.83 17,061,600 55.97 6.00
03-05-30 54.99 56.56 54.99 13,806,400 55.99 6.00
03-05-29 54.37 55.12 54.34 13,233,600 54.74 5.87
03-05-28 53.91 54.75 53.55 10,216,000 54.62 5.86
03-05-27 51.98 54.00 51.85 12,947,200 53.90 5.78
03-05-23 52.30 52.33 51.65 8,010,400 51.84 5.56
03-05-22 52.47 52.48 51.76 15,064,800 52.24 5.60
03-05-21 52.20 53.20 51.50 12,604,000 51.85 5.56
Date Open High Low Vol Cls adjCls
03-05-20 52.37 53.02 52.02 9,195,200 52.54 5.63
03-05-19 52.86 52.87 51.90 11,633,600 52.27 5.61
03-05-16 54.13 54.30 52.66 15,063,200 52.86 5.67
03-05-15 54.20 54.25 53.50 8,127,200 53.88 5.78
03-05-14 54.80 54.83 53.85 6,886,400 53.95 5.79
03-05-13 54.46 55.00 53.85 13,801,600 54.75 5.87
03-05-12 53.85 54.47 53.13 13,471,200 54.47 5.84
03-05-09 53.47 54.05 53.45 7,916,000 54.05 5.80
03-05-08 53.60 54.20 52.80 9,800,800 53.37 5.72
Date Open High Low Vol Cls adjCls
03-05-07 54.22 54.71 53.91 9,298,400 54.12 5.80
03-05-06 52.80 54.23 52.68 10,432,000 54.23 5.82
03-05-05 53.80 54.05 52.50 8,249,600 52.75 5.66
03-05-02 52.73 53.75 52.40 8,370,400 53.64 5.75
03-05-01 53.73 53.73 52.53 12,104,000 52.71 5.65
03-04-30 54.28 54.28 53.12 14,233,600 53.53 5.74
03-04-29 53.98 55.66 53.69 13,624,800 54.27 5.82
03-04-28 52.55 54.19 52.55 11,524,800 53.97 5.79
03-04-25 53.00 53.27 52.11 6,627,200 52.22 5.60
Date Open High Low Vol Cls adjCls
03-04-24 53.45 53.58 52.20 6,590,400 53.06 5.69
03-04-23 53.35 53.77 52.61 6,476,000 53.75 5.76
03-04-22 51.86 53.50 51.25 8,884,000 53.15 5.70
03-04-21 52.40 52.41 51.30 7,146,400 51.86 5.56
03-04-17 52.27 52.59 51.71 9,856,800 52.30 5.61
03-04-16 54.17 54.39 51.97 11,927,200 52.35 5.61
03-04-15 52.95 54.40 52.75 12,501,600 53.77 5.77
03-04-14 52.52 53.48 52.05 7,081,600 53.25 5.71
03-04-11 53.00 53.50 52.26 8,447,200 52.59 5.64
Date Open High Low Vol Cls adjCls
03-04-10 51.79 52.74 51.66 9,451,200 52.67 5.65
03-04-09 52.10 53.35 51.50 16,861,600 51.78 5.55
03-04-08 51.55 52.07 50.90 10,032,000 51.87 5.56
03-04-07 52.70 52.74 51.28 12,481,600 51.42 5.51
03-04-04 52.30 52.56 51.32 7,757,600 51.50 5.52
03-04-03 52.69 52.69 51.83 8,769,600 52.17 5.59
03-04-02 51.70 52.57 51.61 13,114,400 52.30 5.61
03-04-01 51.50 51.54 50.26 15,256,800 50.80 5.45
03-03-31 52.05 52.10 51.40 14,238,400 51.42 5.51
Date Open High Low Vol Cls adjCls
03-03-28 52.18 53.35 52.00 9,163,200 53.04 5.69
03-03-27 51.35 52.83 51.35 9,357,600 52.21 5.60
03-03-26 52.89 53.20 52.00 12,439,200 52.06 5.58
03-03-25 52.35 53.01 51.82 10,043,200 52.89 5.67
03-03-24 53.12 53.30 51.65 16,826,400 52.11 5.59
03-03-21 53.00 53.40 52.18 13,041,600 53.30 5.72
03-03-20 50.24 52.99 50.03 31,173,600 52.85 5.67
03-03-19 49.24 50.33 49.15 18,655,200 50.08 5.37
03-03-18 50.90 50.92 48.55 27,957,600 48.99 5.25
Date Open High Low Vol Cls adjCls
03-03-17 49.75 51.75 49.63 21,066,400 51.57 5.53
03-03-14 49.25 49.95 49.20 18,746,400 49.75 5.33
03-03-13 48.90 49.68 48.15 19,496,800 49.00 5.25
03-03-12 47.45 48.20 47.25 12,011,200 48.15 5.16
03-03-11 47.28 48.82 47.28 13,907,200 47.55 5.09
03-03-10 48.85 48.86 47.00 14,977,600 47.27 5.06
03-03-07 46.61 49.20 46.25 22,413,600 49.10 5.26
03-03-06 46.35 47.20 46.11 10,597,600 46.61 4.99
03-03-05 45.66 46.68 45.51 9,784,000 46.58 4.99
Date Open High Low Vol Cls adjCls
03-03-04 46.75 46.90 45.66 10,201,600 45.66 4.89
03-03-03 46.50 47.32 46.35 12,242,400 46.68 5.00
03-02-28 46.23 46.98 45.92 10,693,600 46.37 4.97
03-02-27 45.14 46.23 44.82 7,959,200 46.23 4.95
03-02-26 45.40 45.70 44.61 9,232,800 45.07 4.83
03-02-25 44.85 45.85 44.26 14,719,200 45.41 4.86
03-02-24 46.37 46.37 45.15 10,600,000 45.27 4.85
03-02-21 45.88 46.64 45.80 9,549,600 46.36 4.96
03-02-20 45.61 45.86 45.32 6,384,000 45.68 4.89
Date Open High Low Vol Cls adjCls
03-02-19 45.56 45.69 45.04 7,652,000 45.47 4.87
03-02-18 45.13 45.71 45.00 9,316,800 45.56 4.88
03-02-14 44.00 45.14 43.75 11,272,800 45.14 4.83
03-02-13 43.68 44.05 43.15 10,347,200 43.98 4.71
03-02-12 43.85 44.04 43.52 7,054,400 43.67 4.68
03-02-11 43.98 44.17 43.41 10,545,600 43.85 4.70
03-02-10 42.65 43.57 42.55 9,557,600 43.34 4.64
03-02-07 43.38 43.65 42.38 9,196,000 42.40 4.54
03-02-06 43.29 43.72 43.00 11,475,200 43.18 4.62
Date Open High Low Vol Cls adjCls
03-02-05 43.68 43.83 43.07 14,406,400 43.29 4.64
03-02-04 44.18 44.18 42.67 16,016,000 43.68 4.68
03-02-03 44.65 44.83 43.56 11,604,800 44.17 4.73
03-01-31 44.77 45.26 44.18 11,808,800 44.54 4.77
03-01-30 45.67 45.83 44.10 14,952,000 44.93 4.81
03-01-29 44.62 45.70 44.15 13,831,200 45.67 4.89
03-01-28 43.72 44.74 43.70 10,444,000 44.61 4.78
03-01-27 43.10 43.71 42.52 9,672,000 43.56 4.66
03-01-24 44.39 44.62 43.20 7,816,800 43.40 4.65
Date Open High Low Vol Cls adjCls
03-01-23 43.80 44.79 43.75 7,800,000 44.64 4.78
03-01-22 43.84 44.39 43.32 8,596,800 43.42 4.65
03-01-21 45.05 45.58 43.84 10,180,800 43.84 4.69
03-01-17 45.20 45.44 44.65 10,815,200 45.05 4.82
03-01-16 46.10 46.13 45.20 8,339,200 45.52 4.87
03-01-15 46.69 46.69 45.77 6,536,000 45.95 4.92
03-01-14 46.70 47.04 46.37 9,748,000 46.68 5.00
03-01-13 47.64 48.20 46.87 9,019,200 47.10 5.04
03-01-10 46.75 48.43 46.55 16,739,200 47.53 5.09
Date Open High Low Vol Cls adjCls
03-01-09 46.20 47.69 46.20 11,535,200 47.20 5.05
03-01-08 45.67 46.43 45.40 7,736,000 46.02 4.93
03-01-07 45.50 46.10 45.40 6,733,600 45.66 4.89
03-01-06 45.00 46.00 45.00 8,532,000 45.78 4.90
03-01-03 46.10 46.10 44.99 9,072,000 45.15 4.83
03-01-02 44.57 46.10 44.48 9,133,600 46.10 4.94
02-12-31 44.45 44.70 44.09 7,450,400 44.47 4.76
02-12-30 43.60 44.58 43.50 6,828,800 44.52 4.77
02-12-27 44.13 44.25 43.51 5,078,400 43.53 4.66
Date Open High Low Vol Cls adjCls
02-12-26 44.12 45.09 44.00 5,504,800 44.14 4.73
02-12-24 44.47 44.60 43.98 3,625,600 44.05 4.72
02-12-23 44.76 45.00 44.08 12,648,800 44.30 4.74
02-12-20 41.53 45.10 41.53 37,304,800 45.10 4.83
02-12-19 42.10 42.96 41.25 14,907,200 41.53 4.45
02-12-18 42.90 43.15 41.19 16,611,200 41.93 4.49
02-12-17 44.23 44.23 42.30 18,489,600 42.70 4.57
02-12-16 42.69 44.45 42.69 9,933,600 44.23 4.74
02-12-13 43.81 43.81 42.44 10,268,000 42.53 4.55
Date Open High Low Vol Cls adjCls
02-12-12 43.02 43.98 42.40 14,735,200 43.80 4.69
02-12-11 43.19 43.62 42.95 8,764,800 43.16 4.61
02-12-10 43.56 43.56 42.58 16,245,600 43.29 4.63
02-12-09 45.13 45.80 43.56 10,828,800 43.56 4.66
02-12-06 45.10 45.35 44.04 13,623,200 45.12 4.82
02-12-05 46.11 46.14 44.26 13,488,000 45.35 4.85
02-12-04 46.30 46.52 45.45 12,173,600 46.10 4.93
02-12-03 46.60 46.60 45.63 10,008,800 46.50 4.97
02-12-02 46.00 47.13 45.90 18,641,600 46.55 4.98
Date Open High Low Vol Cls adjCls
02-11-29 45.34 45.63 44.72 4,201,600 44.78 4.79
02-11-27 44.12 45.77 44.05 12,444,800 45.09 4.82
02-11-26 44.65 45.11 43.91 7,906,400 43.94 4.70
02-11-25 44.00 44.84 43.70 11,533,600 44.57 4.76
02-11-22 45.01 45.04 43.54 17,854,400 43.75 4.68
02-11-21 46.40 47.22 43.49 27,852,800 45.07 4.82
02-11-20 45.05 46.74 45.00 14,206,400 45.72 4.89
02-11-19 45.46 45.50 44.40 10,750,400 44.55 4.76
02-11-18 46.15 46.15 44.60 12,284,800 45.29 4.84
Date Open High Low Vol Cls adjCls
02-11-15 45.02 46.10 45.01 11,902,400 45.56 4.87
02-11-14 44.25 45.99 44.05 15,392,800 45.23 4.84
02-11-13 43.50 44.04 42.97 9,046,400 43.62 4.66
02-11-12 42.95 44.43 42.95 8,285,600 43.85 4.69
02-11-11 44.01 44.01 42.83 6,747,200 42.84 4.58
02-11-08 44.54 45.31 43.45 9,651,200 44.01 4.70
02-11-07 44.65 45.40 44.15 8,756,800 44.54 4.76
02-11-06 46.24 46.25 44.25 25,207,200 45.22 4.83
02-11-05 47.35 47.62 45.98 14,684,800 46.12 4.93
Date Open High Low Vol Cls adjCls
02-11-04 48.00 48.20 47.18 7,002,400 47.35 5.06
02-11-01 47.15 47.55 46.08 10,004,800 47.45 5.07
02-10-31 47.10 47.79 46.90 8,780,000 47.19 5.04
02-10-30 46.70 47.50 45.81 14,924,800 47.10 5.04
02-10-29 46.60 46.84 45.13 10,322,400 46.27 4.95
02-10-28 48.00 48.23 46.33 11,556,800 46.71 4.99
02-10-25 45.85 47.00 45.55 12,144,800 46.99 5.02
02-10-24 45.34 46.33 45.27 11,374,400 45.60 4.87
02-10-23 45.31 46.30 44.67 10,222,400 45.24 4.84
Date Open High Low Vol Cls adjCls
02-10-22 45.35 45.74 44.85 13,505,600 45.30 4.84
02-10-21 43.34 45.80 43.06 12,096,800 45.54 4.87
02-10-18 44.50 44.50 42.52 16,188,800 43.45 4.65
02-10-17 44.45 45.34 43.95 13,486,400 44.50 4.76
02-10-16 44.50 44.50 42.85 13,378,400 43.08 4.61
02-10-15 43.40 45.00 43.20 12,033,600 44.95 4.81
02-10-14 41.40 42.89 41.10 9,926,400 42.58 4.55
02-10-11 40.08 42.40 40.08 13,461,600 41.86 4.48
02-10-10 39.33 39.84 38.53 17,004,800 39.83 4.26
Date Open High Low Vol Cls adjCls
02-10-09 39.45 40.25 39.22 12,019,200 39.32 4.20
02-10-08 40.40 41.14 39.19 22,868,800 40.01 4.28
02-10-07 41.70 41.93 39.88 17,309,600 39.96 4.27
02-10-04 42.20 42.53 41.12 14,320,800 41.94 4.48
02-10-03 43.07 43.32 41.90 12,894,400 42.04 4.49
02-10-02 43.36 44.42 42.60 11,360,000 43.10 4.61
02-10-01 43.19 43.58 41.58 11,379,200 43.48 4.65
02-09-30 43.05 43.39 41.87 10,552,000 43.18 4.62
02-09-27 45.48 45.49 43.75 8,324,800 43.86 4.69
Date Open High Low Vol Cls adjCls
02-09-26 44.76 45.72 44.40 10,064,000 45.61 4.88
02-09-25 43.40 44.89 42.85 12,144,000 44.37 4.74
02-09-24 42.31 43.10 41.65 11,419,200 42.21 4.51
02-09-23 44.11 44.11 41.89 12,395,200 42.30 4.52
02-09-20 43.85 44.45 43.40 19,296,800 44.10 4.71
02-09-19 42.90 44.32 42.60 18,411,200 44.01 4.70
02-09-18 41.10 43.75 41.07 29,804,800 43.05 4.60
02-09-17 43.30 43.68 41.45 13,172,000 41.70 4.46
02-09-16 41.50 42.58 41.40 13,392,000 42.21 4.51
Date Open High Low Vol Cls adjCls
02-09-13 40.50 42.35 40.35 20,060,000 41.73 4.46
02-09-12 42.88 43.20 41.59 10,177,600 41.78 4.47
02-09-11 42.25 43.10 42.25 10,124,000 43.00 4.59
02-09-10 41.05 42.19 40.75 14,068,000 42.13 4.50
02-09-09 41.30 41.85 40.75 14,457,600 40.95 4.37
02-09-06 42.00 42.57 41.77 10,312,000 41.88 4.47
02-09-05 41.75 42.71 41.65 11,138,400 41.87 4.47
02-09-04 42.30 42.45 41.51 10,861,600 42.17 4.50
02-09-03 42.80 43.01 42.16 14,342,400 42.18 4.50
Date Open High Low Vol Cls adjCls
02-08-30 43.05 43.87 43.00 10,836,000 43.18 4.61
02-08-29 43.21 43.25 42.55 22,445,600 42.98 4.59
02-08-28 45.25 45.48 44.40 10,277,600 44.53 4.75
02-08-27 46.50 46.54 45.09 22,111,200 45.31 4.84
02-08-26 45.75 46.22 45.50 15,488,000 45.90 4.90
02-08-23 45.93 46.38 45.70 10,257,600 45.80 4.89
02-08-22 45.65 46.31 45.18 16,512,800 46.15 4.93
02-08-21 45.00 46.31 44.84 17,446,400 45.49 4.86
02-08-20 43.58 44.81 43.31 21,135,200 44.80 4.78
Date Open High Low Vol Cls adjCls
02-08-19 43.88 44.57 43.35 26,128,000 43.58 4.65
02-08-16 44.95 45.15 43.70 25,323,200 44.05 4.70
02-08-15 44.24 45.35 40.50 57,087,200 45.30 4.84
02-08-14 43.10 44.27 42.70 10,160,000 44.25 4.72
02-08-13 42.80 44.62 42.75 17,048,800 43.00 4.59
02-08-12 43.40 43.40 42.70 16,540,800 42.77 4.57
02-08-09 44.50 44.56 43.75 12,630,400 43.92 4.69
02-08-08 44.31 45.28 43.85 12,080,800 44.99 4.80
02-08-07 45.10 45.37 43.25 12,808,000 44.56 4.76
Date Open High Low Vol Cls adjCls
02-08-06 44.30 45.34 44.19 15,705,600 44.60 4.76
02-08-05 45.23 45.80 43.75 13,232,800 43.91 4.69
02-08-02 46.55 46.65 44.95 12,247,200 45.48 4.86
02-08-01 48.50 48.50 46.31 30,043,200 47.00 5.02
02-07-31 50.05 50.05 47.70 17,416,800 49.29 5.26
02-07-30 50.60 51.36 49.90 13,300,000 50.30 5.37
02-07-29 49.15 51.13 49.15 13,128,000 50.85 5.43
02-07-26 48.84 49.95 48.36 9,958,400 48.71 5.20
02-07-25 48.45 49.48 47.44 13,172,000 48.59 5.19
Date Open High Low Vol Cls adjCls
02-07-24 45.15 48.75 45.10 20,493,600 48.40 5.17
02-07-23 47.54 47.90 45.50 20,030,400 46.35 4.95
02-07-22 48.15 49.74 47.14 16,643,200 47.54 5.08
02-07-19 50.10 50.64 48.88 13,297,600 48.98 5.23
02-07-18 53.56 54.35 51.01 15,584,000 51.06 5.45
02-07-17 55.60 56.48 53.30 26,277,600 53.50 5.71
02-07-16 53.00 54.60 52.90 20,492,000 54.04 5.77
02-07-15 53.18 53.24 50.42 12,742,400 52.40 5.59
02-07-12 53.75 54.61 52.95 13,425,600 53.18 5.68
Date Open High Low Vol Cls adjCls
02-07-11 55.35 55.35 52.33 18,399,200 52.65 5.62
02-07-10 56.03 56.85 55.29 13,750,400 55.67 5.94
02-07-09 56.77 57.85 55.85 13,620,000 56.00 5.98
02-07-08 56.70 57.50 56.40 11,368,800 56.76 6.06
02-07-05 55.30 56.75 55.10 5,763,200 56.28 6.01
02-07-03 54.75 55.60 54.74 18,846,400 55.05 5.88
02-07-02 54.60 55.60 54.32 17,796,000 54.70 5.84
02-07-01 54.35 55.47 53.89 14,140,800 54.60 5.83
02-06-28 54.50 56.30 53.65 38,186,400 53.65 5.73
Date Open High Low Vol Cls adjCls
02-06-27 50.25 51.60 49.89 11,546,400 51.42 5.49
02-06-26 49.60 49.87 48.22 11,421,600 49.08 5.24
02-06-25 51.15 51.65 49.51 12,780,000 49.60 5.30
02-06-24 50.76 51.85 49.50 13,702,400 50.90 5.43
02-06-21 51.50 51.65 50.28 20,275,200 50.75 5.42
02-06-20 52.60 53.10 52.00 14,919,200 52.00 5.55
02-06-19 53.01 54.00 52.72 12,220,000 53.00 5.66
02-06-18 52.11 53.40 51.80 11,430,400 53.00 5.66
02-06-17 50.00 52.55 49.83 11,135,200 52.36 5.59
Date Open High Low Vol Cls adjCls
02-06-14 50.00 50.00 49.45 21,538,400 49.75 5.31
02-06-13 50.10 50.40 49.80 11,324,800 50.00 5.34
02-06-12 50.33 50.49 49.83 12,732,000 50.35 5.38
02-06-11 50.28 50.94 50.15 9,564,000 50.40 5.37
02-06-10 50.22 50.55 50.00 5,749,600 50.28 5.36
02-06-07 50.05 50.45 49.88 9,258,400 50.14 5.35
02-06-06 50.80 51.34 49.90 6,863,200 50.35 5.37
02-06-05 50.25 50.92 49.78 23,251,200 50.80 5.42
02-06-04 51.25 51.45 49.46 20,084,800 50.39 5.37
Date Open High Low Vol Cls adjCls
02-06-03 53.67 53.87 52.06 6,782,400 52.06 5.55
02-05-31 53.40 54.34 53.36 6,962,400 53.75 5.73
02-05-30 53.55 53.90 53.38 9,542,400 53.54 5.71
02-05-29 53.77 54.20 53.57 7,258,400 53.57 5.71
02-05-28 53.80 54.22 53.60 6,865,600 53.70 5.73
02-05-24 54.75 54.75 53.90 4,313,600 54.00 5.76
02-05-23 53.00 55.60 53.00 17,653,600 54.75 5.84
02-05-22 53.51 53.55 52.00 12,484,800 52.75 5.62
02-05-21 54.65 54.67 53.32 7,502,400 53.76 5.73
Date Open High Low Vol Cls adjCls
02-05-20 55.70 56.08 54.27 9,714,400 54.40 5.80
02-05-17 55.95 56.42 55.05 7,981,600 55.84 5.95
02-05-16 54.71 56.07 54.60 12,305,600 55.85 5.96
02-05-15 55.00 55.10 54.46 7,164,000 54.46 5.81
02-05-14 54.48 55.40 54.18 16,344,800 55.16 5.88
02-05-13 53.22 54.00 53.21 13,024,000 53.70 5.73
02-05-10 54.70 54.71 52.67 20,409,600 52.90 5.64
02-05-09 56.10 56.10 54.73 10,512,800 54.90 5.85
02-05-08 56.25 56.40 55.37 11,174,400 56.05 5.98
Date Open High Low Vol Cls adjCls
02-05-07 54.60 55.55 54.35 8,880,800 55.14 5.88
02-05-06 55.09 55.50 53.85 6,404,000 54.00 5.76
02-05-03 55.60 55.67 55.00 9,031,200 55.34 5.90
02-05-02 54.24 55.63 54.24 9,292,800 55.23 5.89
02-05-01 52.90 54.85 52.40 12,188,000 54.68 5.83
02-04-30 54.00 54.10 52.80 10,550,400 53.33 5.69
02-04-29 54.50 54.51 53.88 9,502,400 53.90 5.75
02-04-26 55.57 55.96 54.75 8,363,200 54.75 5.84
02-04-25 55.75 55.83 54.85 13,184,000 55.49 5.92
Date Open High Low Vol Cls adjCls
02-04-24 57.10 57.37 55.85 10,952,000 56.00 5.97
02-04-23 56.75 58.04 56.55 10,249,600 57.42 6.12
02-04-22 56.82 57.20 56.22 11,625,600 57.00 6.08
02-04-19 55.65 57.10 55.10 21,612,800 56.82 6.06
02-04-18 56.70 57.00 55.36 24,531,200 55.40 5.91
02-04-17 58.49 58.64 57.00 10,640,000 57.40 6.12
02-04-16 57.02 59.25 57.02 11,281,600 58.74 6.26
02-04-15 58.00 58.20 56.97 8,157,600 57.04 6.08
02-04-12 57.75 58.29 57.65 8,440,800 57.86 6.17
Date Open High Low Vol Cls adjCls
02-04-11 58.50 58.55 57.44 12,962,400 57.55 6.14
02-04-10 58.50 59.00 58.25 9,764,800 58.51 6.24
02-04-09 58.40 59.10 58.04 8,849,600 58.67 6.26
02-04-08 58.15 58.99 58.00 8,042,400 58.55 6.24
02-04-05 58.28 59.40 58.28 8,512,800 58.87 6.28
02-04-04 58.00 58.48 57.80 15,709,600 58.03 6.19
02-04-03 57.16 59.00 56.11 25,100,800 58.20 6.21
02-04-02 58.49 58.50 57.50 17,763,200 57.66 6.15
02-04-01 59.60 59.60 58.10 10,740,800 58.74 6.26
Date Open High Low Vol Cls adjCls
02-03-28 60.55 61.15 59.85 7,105,600 60.01 6.40
02-03-27 60.43 61.00 60.25 9,327,200 61.00 6.50
02-03-26 60.07 60.84 60.07 14,090,400 60.50 6.45
02-03-25 59.50 60.34 59.30 13,555,200 60.07 6.41
02-03-22 59.50 60.25 58.71 45,276,800 59.50 6.34
02-03-21 63.55 64.00 62.04 11,281,600 63.20 6.74
02-03-20 63.00 64.28 62.85 9,429,600 63.99 6.82
02-03-19 63.51 63.76 63.12 9,704,800 63.40 6.76
02-03-18 62.76 63.86 62.75 11,933,600 63.50 6.77
Date Open High Low Vol Cls adjCls
02-03-15 62.76 63.25 62.38 14,512,000 62.75 6.69
02-03-14 61.00 62.92 60.71 28,416,800 62.76 6.69
02-03-13 58.74 60.75 58.55 15,831,200 60.70 6.47
02-03-12 58.24 58.70 57.81 7,266,400 58.49 6.23
02-03-11 57.40 58.80 57.05 5,996,000 58.49 6.23
02-03-08 59.30 59.50 57.86 8,812,000 58.20 6.20
02-03-07 58.60 59.30 58.40 9,264,000 58.80 6.26
02-03-06 58.00 59.39 57.59 11,372,000 58.60 6.24
02-03-05 59.05 59.05 58.02 10,219,200 58.02 6.18
Date Open High Low Vol Cls adjCls
02-03-04 58.60 59.64 58.45 7,805,600 59.24 6.31
02-03-01 58.80 59.22 58.21 7,475,200 58.85 6.27
02-02-28 58.77 59.24 58.05 10,628,800 58.86 6.27
02-02-27 59.60 59.65 58.24 5,548,800 58.52 6.23
02-02-26 60.00 60.06 59.28 9,015,200 59.43 6.33
02-02-25 58.95 60.20 58.71 10,842,400 59.74 6.36
02-02-22 57.70 59.80 56.73 9,350,400 59.40 6.33
02-02-21 58.08 58.43 57.50 15,360,800 57.50 6.13
02-02-20 58.10 58.75 58.10 6,187,200 58.53 6.23
Date Open High Low Vol Cls adjCls
02-02-19 59.30 59.40 58.29 6,598,400 58.34 6.21
02-02-15 60.38 60.40 59.40 7,847,200 59.51 6.34
02-02-14 60.27 60.52 60.05 5,942,400 60.48 6.44
02-02-13 60.10 60.50 59.93 7,305,600 60.40 6.43
02-02-12 60.19 60.41 60.00 3,904,800 60.16 6.41
02-02-11 59.20 60.46 59.20 11,110,400 60.44 6.44
02-02-08 59.60 59.90 59.10 9,759,200 59.10 6.30
02-02-07 60.10 60.64 59.94 14,716,000 60.05 6.40
02-02-06 59.60 60.15 59.52 9,764,800 60.10 6.40
Date Open High Low Vol Cls adjCls
02-02-05 59.60 60.50 59.55 14,220,800 59.99 6.39
02-02-04 59.80 60.35 59.19 6,024,000 59.46 6.33
02-02-01 59.85 60.55 59.20 7,840,800 60.02 6.39
02-01-31 60.75 60.84 59.68 16,327,200 59.91 6.38
02-01-30 57.55 61.05 57.50 32,193,600 61.00 6.50
02-01-29 58.48 59.40 57.11 10,406,400 57.80 6.16
02-01-28 58.30 58.43 57.79 8,718,400 58.23 6.20
02-01-25 58.50 59.13 58.15 9,368,000 58.61 6.24
02-01-24 58.10 59.20 57.90 12,901,600 58.74 6.26
Date Open High Low Vol Cls adjCls
02-01-23 58.00 58.20 57.53 9,128,800 58.16 6.20
02-01-22 58.10 58.37 57.60 14,525,600 58.00 6.18
02-01-18 57.20 58.30 57.11 11,547,200 57.55 6.13
02-01-17 56.30 57.59 56.07 8,780,000 57.38 6.11
02-01-16 57.30 57.30 56.05 5,040,800 56.20 5.99
02-01-15 56.25 57.35 56.10 18,412,000 57.30 6.10
02-01-14 55.43 55.43 54.60 6,080,800 54.70 5.83
02-01-11 56.50 56.88 54.90 14,765,600 55.43 5.90
02-01-10 56.15 57.50 56.05 7,835,200 57.03 6.08
Date Open High Low Vol Cls adjCls
02-01-09 57.35 57.60 56.20 7,919,200 56.54 6.02
02-01-08 56.55 57.70 56.50 12,569,600 57.35 6.11
02-01-07 57.50 57.94 57.05 10,421,600 57.19 6.09
02-01-04 56.50 58.49 56.50 18,803,200 57.00 6.07
02-01-03 57.15 57.15 56.26 10,716,000 56.50 6.02
02-01-02 56.32 57.18 56.03 9,688,000 56.92 6.06
01-12-31 56.48 57.55 56.13 6,570,400 56.24 5.99
01-12-28 56.55 57.03 56.21 5,465,600 56.48 6.02
01-12-27 57.25 57.25 56.00 5,219,200 56.75 6.05
Date Open High Low Vol Cls adjCls
01-12-26 57.35 58.43 56.90 12,077,600 57.10 6.08
01-12-24 56.65 57.19 56.45 8,288,800 57.05 6.08
01-12-21 56.10 56.90 55.25 33,040,000 56.30 6.00
01-12-20 54.25 54.50 53.00 15,624,000 53.79 5.73
01-12-19 53.07 54.80 52.80 22,935,200 54.61 5.82
01-12-18 52.09 53.00 51.84 15,545,600 52.78 5.62
01-12-17 53.35 53.47 52.31 26,223,200 52.31 5.57
01-12-14 52.95 54.85 50.00 65,985,600 53.85 5.74
01-12-13 54.25 54.95 53.81 10,440,800 54.83 5.84
Date Open High Low Vol Cls adjCls
01-12-12 55.01 55.87 54.38 11,228,000 54.50 5.80
01-12-11 54.90 55.01 54.15 7,176,000 55.00 5.85
01-12-10 55.20 55.64 53.85 8,631,200 54.42 5.79
01-12-07 55.50 55.59 54.79 13,519,200 55.04 5.86
01-12-06 55.00 56.38 54.62 15,729,600 56.34 5.99
01-12-05 52.82 55.00 52.70 10,920,000 54.77 5.83
01-12-04 52.48 53.01 52.35 7,030,400 52.97 5.64
01-12-03 52.98 53.35 52.05 6,876,800 52.89 5.63
01-11-30 51.60 53.25 51.60 12,154,400 52.99 5.64
Date Open High Low Vol Cls adjCls
01-11-29 51.48 51.65 51.09 7,641,600 51.40 5.47
01-11-28 52.02 52.10 51.25 6,448,800 51.76 5.51
01-11-27 52.15 52.99 52.00 6,218,400 52.26 5.56
01-11-26 53.45 53.50 51.91 12,923,200 52.29 5.56
01-11-23 53.50 53.50 53.07 2,711,200 53.40 5.68
01-11-21 53.50 53.64 52.82 9,084,000 53.55 5.70
01-11-20 53.55 53.90 52.60 12,739,200 53.54 5.70
01-11-19 53.00 54.43 52.95 17,625,600 53.24 5.67
01-11-16 52.45 53.00 52.30 11,053,600 52.95 5.63
Date Open High Low Vol Cls adjCls
01-11-15 51.56 53.91 51.46 13,776,800 52.44 5.58
01-11-14 50.15 51.60 50.10 12,618,400 51.56 5.49
01-11-13 49.90 50.05 49.70 8,261,600 49.98 5.32
01-11-12 49.55 49.56 48.24 3,999,200 49.37 5.25
01-11-09 49.84 49.95 49.10 2,723,200 49.55 5.27
01-11-08 49.90 50.24 49.52 6,240,000 49.84 5.30
01-11-07 49.98 50.00 49.18 7,430,400 49.74 5.29
01-11-06 49.28 50.15 49.26 5,361,600 49.97 5.32
01-11-05 49.40 49.97 49.11 3,059,200 49.48 5.26
Date Open High Low Vol Cls adjCls
01-11-02 48.81 49.59 48.71 4,517,600 49.18 5.23
01-11-01 48.60 49.02 47.65 12,476,000 48.98 5.21
01-10-31 48.40 50.10 48.40 16,315,200 49.36 5.25
01-10-30 48.90 48.90 47.90 8,999,200 48.06 5.11
01-10-29 49.64 49.75 48.75 5,242,400 48.85 5.20
01-10-26 49.00 49.97 48.96 8,450,400 49.64 5.28
01-10-25 48.00 49.10 47.90 9,764,800 48.99 5.21
01-10-24 49.25 49.55 48.50 3,948,800 48.78 5.19
01-10-23 49.55 50.96 49.13 12,030,400 49.13 5.23
Date Open High Low Vol Cls adjCls
01-10-22 47.95 49.60 47.95 10,716,800 49.32 5.25
01-10-19 47.55 48.23 47.40 12,712,800 48.13 5.12
01-10-18 47.05 48.08 47.05 6,332,000 47.62 5.07
01-10-17 47.59 48.22 47.05 8,213,600 47.43 5.05
01-10-16 47.03 48.00 47.00 13,043,200 47.53 5.06
01-10-15 48.08 48.10 46.85 9,600,000 47.65 5.07
01-10-12 47.80 48.23 46.41 11,457,600 48.08 5.12
01-10-11 48.50 49.99 47.42 16,228,800 47.91 5.10
01-10-10 46.76 48.53 46.50 16,685,600 48.25 5.13
Date Open High Low Vol Cls adjCls
01-10-09 47.30 47.40 46.65 11,063,200 46.76 4.98
01-10-08 47.81 47.97 47.25 12,100,000 47.40 5.04
01-10-05 47.10 47.99 46.75 12,214,400 47.80 5.09
01-10-04 48.90 48.98 47.38 9,056,000 47.62 5.07
01-10-03 47.28 50.40 47.25 13,999,200 48.95 5.21
01-10-02 46.89 48.24 46.80 10,900,000 48.06 5.11
01-10-01 46.78 47.81 46.15 8,278,400 46.89 4.99
01-09-28 46.10 47.30 45.26 10,322,400 46.81 4.98
01-09-27 45.45 45.90 44.03 13,406,400 45.55 4.85
Date Open High Low Vol Cls adjCls
01-09-26 46.30 47.13 45.05 13,273,600 45.45 4.84
01-09-25 46.00 46.70 45.52 9,951,200 45.65 4.86
01-09-24 44.70 47.35 44.70 12,559,200 46.41 4.94
01-09-21 41.50 44.55 41.35 40,428,800 43.68 4.65
01-09-20 41.75 43.30 40.75 19,208,800 42.26 4.50
01-09-19 43.25 44.25 41.94 24,913,600 42.75 4.55
01-09-18 44.05 44.24 43.04 25,150,400 43.04 4.58
01-09-17 45.00 45.50 43.97 18,979,200 44.05 4.69
01-09-10 48.18 49.65 48.18 7,283,200 48.65 5.13
Date Open High Low Vol Cls adjCls
01-09-07 49.35 50.00 47.56 14,432,800 48.51 5.11
01-09-06 50.50 51.00 49.51 8,446,400 50.13 5.28
01-09-05 50.80 50.80 49.25 10,056,800 50.50 5.32
01-09-04 50.25 52.00 50.20 13,728,000 50.75 5.35
01-08-31 49.51 51.18 49.51 8,666,400 50.00 5.27
01-08-30 50.25 50.26 49.30 7,333,600 49.51 5.22
01-08-29 50.40 50.95 50.25 5,089,600 50.25 5.29
01-08-28 50.25 50.85 50.25 7,459,200 50.50 5.32
01-08-27 50.50 50.97 50.16 7,254,400 50.50 5.32
Date Open High Low Vol Cls adjCls
01-08-24 49.30 51.80 49.15 13,169,600 51.28 5.40
01-08-23 48.80 49.40 48.04 9,220,800 49.23 5.19
01-08-22 48.39 49.05 47.54 6,225,600 48.90 5.15
01-08-21 48.25 49.05 47.72 10,111,200 48.64 5.12
01-08-20 48.75 49.04 48.01 6,202,400 48.21 5.08
01-08-17 48.50 48.99 48.50 5,426,400 48.73 5.13
01-08-16 48.70 49.19 48.20 5,716,800 49.01 5.16
01-08-15 49.75 49.98 48.55 7,245,600 48.75 5.14
01-08-14 49.68 49.76 49.01 3,258,400 49.50 5.22
Date Open High Low Vol Cls adjCls
01-08-13 49.18 49.95 48.95 6,129,600 49.68 5.23
01-08-10 48.40 49.50 47.30 5,316,800 49.44 5.21
01-08-09 47.90 49.06 47.65 9,937,600 48.65 5.13
01-08-08 47.68 48.31 47.50 9,898,400 48.00 5.06
01-08-07 47.53 48.15 47.25 5,502,400 47.77 5.03
01-08-06 49.40 49.70 46.95 14,084,000 47.53 5.01
01-08-03 49.79 50.15 49.19 9,455,200 50.15 5.28
01-08-02 48.32 50.01 48.25 17,220,000 49.79 5.25
01-08-01 47.27 48.01 46.46 6,523,200 47.81 5.04
Date Open High Low Vol Cls adjCls
01-07-31 46.10 47.60 45.60 11,809,600 47.55 5.01
01-07-30 46.65 46.90 45.80 9,475,200 46.10 4.86
01-07-27 47.20 47.70 46.45 8,160,000 46.80 4.93
01-07-26 46.42 47.85 46.18 7,420,000 47.84 5.04
01-07-25 45.56 46.95 44.83 6,352,000 46.78 4.93
01-07-24 46.20 46.80 45.25 6,176,000 46.05 4.85
01-07-23 47.11 47.45 45.65 10,483,200 46.22 4.87
01-07-20 47.72 48.10 47.00 8,193,600 47.36 4.99
01-07-19 45.99 48.04 44.65 21,112,000 47.74 5.03
Date Open High Low Vol Cls adjCls
01-07-18 46.45 46.60 45.76 7,651,200 45.99 4.85
01-07-17 46.40 47.32 45.81 9,413,600 46.95 4.95
01-07-16 45.14 47.15 45.12 14,795,200 46.40 4.89
01-07-13 44.75 45.85 44.12 6,738,400 45.13 4.75
01-07-12 42.37 45.99 42.37 13,215,200 45.00 4.74
01-07-11 41.13 43.50 41.08 7,352,800 42.36 4.46
01-07-10 41.27 41.75 40.33 8,885,600 41.13 4.33
01-07-09 41.50 42.25 41.35 4,908,000 41.50 4.37
01-07-06 42.09 42.50 41.55 7,800,000 41.80 4.40
Date Open High Low Vol Cls adjCls
01-07-05 42.52 42.70 41.71 11,560,800 42.09 4.43
01-07-03 41.95 42.91 41.75 5,087,200 42.52 4.48
01-07-02 41.80 43.35 41.80 12,188,000 42.15 4.44
01-06-29 42.10 42.50 41.91 23,972,800 41.99 4.42
01-06-28 43.00 43.50 40.50 40,526,400 41.98 4.42
01-06-27 42.10 44.25 42.10 6,638,400 42.66 4.49
01-06-26 43.80 43.80 42.32 11,744,000 42.75 4.50
01-06-25 44.65 45.00 43.26 9,700,000 44.00 4.64
01-06-22 43.78 44.65 42.68 8,082,400 44.55 4.69
Date Open High Low Vol Cls adjCls
01-06-21 41.75 44.25 41.65 17,780,000 43.53 4.59
01-06-20 42.06 43.35 41.75 10,246,400 42.00 4.42
01-06-19 40.83 42.85 40.75 10,737,600 42.61 4.49
01-06-18 40.80 41.00 40.59 5,157,600 40.81 4.30
01-06-15 41.45 41.60 40.65 12,663,200 40.91 4.31
01-06-14 41.38 41.80 41.26 7,860,800 41.45 4.37
01-06-13 41.70 41.75 40.90 4,986,400 41.35 4.36
01-06-12 41.10 41.98 40.90 6,781,600 41.87 4.40
01-06-11 41.82 41.95 41.05 5,498,400 41.19 4.33
Date Open High Low Vol Cls adjCls
01-06-08 41.60 42.30 41.28 3,804,800 41.62 4.38
01-06-07 41.40 43.94 41.40 12,457,600 42.34 4.45
01-06-06 41.65 41.72 41.22 4,986,400 41.40 4.36
01-06-05 41.16 41.85 41.16 6,280,000 41.42 4.36
01-06-04 41.30 41.41 40.80 4,694,400 41.16 4.33
01-06-01 41.20 41.35 40.67 7,395,200 41.31 4.35
01-05-31 40.75 41.52 40.70 11,191,200 41.10 4.32
01-05-30 41.70 41.90 40.45 17,573,600 41.00 4.31
01-05-29 43.09 43.12 42.25 8,752,000 42.46 4.47
Date Open High Low Vol Cls adjCls
01-05-25 43.50 44.10 43.40 5,265,600 43.48 4.57
01-05-24 43.50 44.04 43.24 3,976,000 43.75 4.60
01-05-23 44.95 44.96 42.92 11,368,800 43.70 4.60
01-05-22 45.25 45.74 45.00 13,677,600 45.09 4.74
01-05-21 42.50 43.74 42.34 7,160,000 43.68 4.60
01-05-18 42.31 42.54 42.00 8,616,000 42.40 4.46
01-05-17 41.76 42.80 41.60 16,219,200 42.30 4.45
01-05-16 39.35 42.04 39.35 8,776,000 42.01 4.42
01-05-15 38.90 40.10 38.90 8,804,800 39.60 4.17
Date Open High Low Vol Cls adjCls
01-05-14 38.50 39.00 38.46 5,295,200 38.86 4.09
01-05-11 39.48 39.60 38.25 15,259,200 38.39 4.04
01-05-10 39.99 41.00 39.26 14,444,800 39.38 4.14
01-05-09 40.10 40.40 39.91 13,472,800 40.02 4.21
01-05-08 40.51 41.10 40.00 4,370,400 40.96 4.31
01-05-07 40.52 40.86 40.15 4,399,200 40.52 4.26
01-05-04 40.32 41.36 39.51 6,878,400 40.62 4.27
01-05-03 41.05 41.05 40.06 5,381,600 40.94 4.31
01-05-02 40.58 41.88 40.50 4,779,200 41.56 4.37
Date Open High Low Vol Cls adjCls
01-05-01 41.20 41.80 40.58 7,025,600 40.58 4.27
01-04-30 41.62 42.02 41.11 9,381,600 41.81 4.40
01-04-27 39.95 42.05 39.91 11,600,800 41.62 4.38
01-04-26 39.00 40.40 38.96 7,180,000 39.83 4.19
01-04-25 38.10 39.35 38.10 4,781,600 38.98 4.10
01-04-24 39.58 39.61 38.25 6,303,200 38.25 4.02
01-04-23 39.62 40.15 39.04 6,832,000 39.80 4.19
01-04-20 39.70 39.96 38.95 9,133,600 39.74 4.18
01-04-19 38.49 40.25 38.49 16,092,000 39.60 4.17
Date Open High Low Vol Cls adjCls
01-04-18 36.85 38.35 36.75 20,862,400 38.24 4.02
01-04-17 36.60 37.70 36.58 8,573,600 37.20 3.91
01-04-16 37.71 38.37 36.60 14,552,000 36.95 3.89
01-04-12 37.90 38.20 36.30 13,772,000 37.46 3.94
01-04-11 39.17 39.40 38.00 10,657,600 38.05 4.00
01-04-10 39.75 39.98 38.04 15,030,400 39.42 4.15
01-04-09 39.55 40.10 39.10 4,030,400 39.50 4.16
01-04-06 39.38 39.38 38.45 6,812,800 39.24 4.13
01-04-05 40.38 40.48 38.33 13,628,800 39.38 4.14
Date Open High Low Vol Cls adjCls
01-04-04 39.26 40.19 39.13 5,100,000 39.63 4.17
01-04-03 41.14 41.15 38.48 6,492,800 39.26 4.13
01-04-02 40.32 42.00 40.32 7,388,800 41.12 4.33
01-03-30 40.19 40.42 38.51 4,391,200 40.35 4.25
01-03-29 39.51 40.37 39.51 5,832,800 40.15 4.22
01-03-28 40.00 40.00 38.35 6,362,400 39.47 4.15
01-03-27 39.38 40.00 38.48 8,483,200 39.61 4.17
01-03-26 40.31 40.61 39.10 7,064,000 39.38 4.14
01-03-23 39.45 40.37 38.32 11,733,600 40.30 4.24
Date Open High Low Vol Cls adjCls
01-03-22 40.13 40.44 39.27 15,406,400 39.52 4.16
01-03-21 40.06 40.54 39.52 27,081,600 40.13 4.22
01-03-20 36.51 39.32 36.45 13,690,400 38.01 4.00
01-03-19 36.06 36.20 35.32 8,687,200 36.19 3.81
01-03-16 35.63 37.00 35.42 16,113,600 36.32 3.82
01-03-15 36.44 36.61 35.48 9,785,600 36.35 3.82
01-03-14 37.37 38.00 36.51 7,587,200 36.52 3.84
01-03-13 39.00 39.01 37.34 7,943,200 37.53 3.94
01-03-12 40.03 40.19 39.09 3,953,600 39.11 4.11
Date Open High Low Vol Cls adjCls
01-03-09 40.04 40.60 39.52 7,976,800 40.07 4.21
01-03-08 40.26 41.25 39.63 11,703,200 40.32 4.23
01-03-07 39.58 40.32 39.48 8,788,000 40.26 4.23
01-03-06 38.19 39.29 38.03 9,149,600 39.15 4.11
01-03-05 38.01 38.38 37.35 14,545,600 37.63 3.95
01-03-02 37.63 38.19 37.51 11,933,600 37.58 3.95
01-03-01 39.06 39.22 37.58 9,636,800 38.13 4.00
01-02-28 39.45 39.45 37.29 23,287,200 39.03 4.10
01-02-27 40.38 41.32 38.17 97,760,800 39.38 4.14
Date Open High Low Vol Cls adjCls
01-02-26 49.16 50.00 48.54 17,316,000 49.11 5.16
01-02-23 48.08 49.08 48.03 7,768,800 49.00 5.15
01-02-22 47.12 48.38 45.37 18,472,800 48.03 5.04
01-02-21 48.63 49.45 47.01 16,009,600 47.06 4.94
01-02-20 51.52 51.52 47.51 31,327,200 47.52 4.99
01-02-16 52.32 53.10 51.52 10,629,600 51.52 5.41
01-02-15 54.61 54.61 52.21 14,766,400 52.27 5.49
01-02-14 56.10 56.26 54.26 4,241,600 55.13 5.79
01-02-13 54.31 57.00 54.31 6,788,800 56.09 5.89
Date Open High Low Vol Cls adjCls
01-02-12 54.00 54.57 54.00 4,188,800 54.31 5.70
01-02-09 55.11 55.11 54.04 6,783,200 54.45 5.72
01-02-08 56.13 56.15 54.08 11,316,800 55.12 5.79
01-02-07 57.00 57.32 56.29 10,194,400 56.44 5.93
01-02-06 55.19 57.00 55.19 8,448,000 56.54 5.94
01-02-05 54.60 55.63 54.58 5,487,200 55.19 5.80
01-02-02 54.58 55.22 54.07 5,003,200 54.61 5.74
01-02-01 55.00 55.12 54.18 10,366,400 54.48 5.72
01-01-31 54.00 55.35 53.39 7,408,000 55.01 5.78
Date Open High Low Vol Cls adjCls
01-01-30 53.00 54.32 52.51 6,959,200 53.01 5.57
01-01-29 53.10 53.10 51.40 4,100,800 52.43 5.51
01-01-26 53.75 54.50 52.38 6,229,600 53.00 5.57
01-01-25 52.00 54.44 51.94 8,836,800 54.19 5.69
01-01-24 53.00 53.75 51.75 9,546,400 52.38 5.50
01-01-23 53.50 53.63 52.06 8,467,200 53.13 5.58
01-01-22 50.88 54.25 50.88 9,307,200 52.94 5.56
01-01-19 55.50 55.94 52.00 21,124,800 52.44 5.51
01-01-18 55.88 56.63 55.75 6,805,600 56.06 5.89
Date Open High Low Vol Cls adjCls
01-01-17 55.94 57.00 55.38 12,588,800 55.81 5.86
01-01-16 56.38 56.88 54.75 8,748,000 55.69 5.85
01-01-12 57.13 57.25 56.13 10,188,800 56.44 5.93
01-01-11 58.19 58.31 56.81 12,061,600 57.75 6.07
01-01-10 59.31 59.69 57.94 15,828,800 58.13 6.11
01-01-09 57.00 60.06 56.50 30,744,800 59.44 6.24
01-01-08 54.94 57.88 54.06 17,046,400 57.63 6.05
01-01-05 57.31 57.63 54.88 22,917,600 54.88 5.76
01-01-04 55.69 57.38 55.38 29,224,000 57.38 6.03
Date Open High Low Vol Cls adjCls
01-01-03 51.25 56.00 50.75 30,599,200 55.94 5.88
01-01-02 54.75 55.50 53.63 28,993,600 54.13 5.68
00-12-29 56.75 57.00 55.19 8,772,800 55.81 5.86
00-12-28 56.38 56.75 55.75 13,336,000 56.75 5.96
00-12-27 54.25 56.75 54.00 20,370,400 56.69 5.95
00-12-26 51.06 54.19 51.06 14,339,200 54.06 5.68
00-12-22 50.00 51.19 49.94 12,097,600 51.19 5.38
00-12-21 48.88 49.94 47.88 18,087,200 49.25 5.17
00-12-20 45.50 49.94 45.44 26,594,400 49.13 5.16
Date Open High Low Vol Cls adjCls
00-12-19 46.56 48.69 46.44 17,456,000 47.56 5.00
00-12-18 47.25 47.63 46.56 9,349,600 46.69 4.90
00-12-15 47.94 47.94 46.31 14,008,800 47.63 5.00
00-12-14 45.19 48.00 45.13 20,167,200 48.00 5.04
00-12-13 45.56 45.63 44.63 9,826,400 45.06 4.73
00-12-12 44.06 45.56 44.06 5,144,000 44.81 4.70
00-12-11 42.31 45.13 41.56 6,881,600 44.00 4.62
00-12-08 41.50 43.06 41.44 6,024,000 42.56 4.46
00-12-07 43.31 43.31 40.25 10,409,600 41.63 4.37
Date Open High Low Vol Cls adjCls
00-12-06 43.94 45.63 43.19 10,084,000 43.31 4.54
00-12-05 44.75 44.94 43.69 6,187,200 44.25 4.64
00-12-04 43.50 45.50 43.50 7,388,000 45.00 4.72
00-12-01 42.75 44.25 42.75 6,033,600 43.69 4.58
00-11-30 42.81 43.44 42.50 9,480,000 42.63 4.47
00-11-29 43.50 43.56 42.13 4,848,800 42.81 4.49
00-11-28 42.50 44.06 41.75 7,265,600 43.94 4.61
00-11-27 41.75 43.50 41.56 9,434,400 43.00 4.51
00-11-24 40.00 40.69 40.00 1,994,400 40.50 4.25
Date Open High Low Vol Cls adjCls
00-11-22 39.81 40.38 39.38 6,081,600 40.25 4.22
00-11-21 40.38 40.94 39.63 4,022,400 40.00 4.20
00-11-20 41.69 42.63 39.38 11,308,800 40.00 4.20
00-11-17 40.88 41.81 40.63 3,002,400 41.69 4.37
00-11-16 42.13 42.88 41.31 3,732,800 41.31 4.33
00-11-15 42.19 42.50 41.31 3,964,000 42.13 4.42
00-11-14 40.75 41.94 40.31 6,412,800 41.75 4.38
00-11-13 41.56 41.81 41.13 6,414,400 41.38 4.34
00-11-10 43.25 43.44 41.13 5,866,400 41.56 4.36
Date Open High Low Vol Cls adjCls
00-11-09 44.75 44.75 43.00 7,860,800 43.63 4.58
00-11-08 43.50 44.94 43.00 6,218,400 44.50 4.67
00-11-07 42.75 43.19 42.00 3,296,800 43.00 4.51
00-11-06 41.31 43.81 41.31 8,074,400 42.69 4.48
00-11-03 42.19 42.31 41.31 4,008,000 41.38 4.34
00-11-02 40.63 42.44 40.56 17,064,000 42.44 4.45
00-11-01 39.69 40.38 39.13 4,692,800 39.88 4.18
00-10-31 38.94 39.94 38.56 11,690,400 39.94 4.19
00-10-30 38.38 39.69 38.38 7,250,400 38.94 4.08
Date Open High Low Vol Cls adjCls
00-10-27 39.13 39.13 38.06 5,961,600 38.31 4.02
00-10-26 37.88 39.63 37.25 10,486,400 39.19 4.11
00-10-25 37.31 38.56 37.06 6,776,800 37.38 3.92
00-10-24 37.00 37.50 36.50 9,598,400 37.06 3.89
00-10-23 37.31 37.31 34.94 14,903,200 36.38 3.82
00-10-20 37.38 37.75 36.44 5,117,600 37.06 3.89
00-10-19 37.94 38.56 37.81 7,110,400 38.38 4.03
00-10-18 36.81 38.19 36.56 15,689,600 37.75 3.96
00-10-17 40.13 40.38 37.63 26,293,600 38.00 3.99
Date Open High Low Vol Cls adjCls
00-10-16 38.38 40.44 38.00 4,953,600 39.44 4.14
00-10-13 38.31 39.44 38.19 3,441,600 38.50 4.04
00-10-12 38.94 38.94 37.50 3,619,200 38.38 4.03
00-10-11 39.44 40.19 38.81 6,432,800 38.94 4.08
00-10-10 39.25 40.56 39.00 6,661,600 39.69 4.16
00-10-09 39.69 39.69 38.00 7,100,800 39.00 4.09
00-10-06 43.06 43.06 39.50 5,553,600 39.69 4.16
00-10-05 40.81 43.50 40.75 6,759,200 43.00 4.51
00-10-04 41.44 41.44 40.44 5,820,000 40.69 4.27
Date Open High Low Vol Cls adjCls
00-10-03 40.38 41.94 40.19 6,312,800 41.50 4.35
00-10-02 40.06 40.75 39.88 3,840,800 40.00 4.20
00-09-29 40.13 40.31 39.81 4,827,200 40.06 4.20
00-09-28 39.94 40.75 39.81 7,882,400 40.13 4.21
00-09-27 40.25 40.38 39.63 7,603,200 39.88 4.18
00-09-26 40.44 40.50 39.88 6,327,200 40.06 4.20
00-09-25 39.56 40.25 39.38 7,001,600 40.19 4.22
00-09-22 38.88 40.25 37.25 10,242,400 39.56 4.15
00-09-21 38.25 39.31 38.00 5,314,400 38.63 4.05
Date Open High Low Vol Cls adjCls
00-09-20 38.19 38.31 36.94 8,884,000 37.88 3.97
00-09-19 37.94 42.00 37.50 5,376,800 42.00 4.41
00-09-18 36.75 38.75 36.25 10,156,800 37.88 3.97
00-09-15 37.13 39.00 35.50 29,448,800 37.75 3.96
00-09-14 38.50 40.00 37.50 8,961,600 38.50 4.04
00-09-13 38.75 38.75 37.31 10,433,600 38.63 4.05
00-09-12 39.63 40.56 39.00 28,375,200 39.77 4.16
00-09-11 39.13 40.00 36.19 23,844,800 36.63 3.84
00-09-08 38.13 40.38 38.13 14,437,600 39.13 4.10
Date Open High Low Vol Cls adjCls
00-09-07 39.88 39.88 37.47 20,890,400 38.63 4.05
00-09-06 41.63 41.63 39.50 7,449,600 40.00 4.19
00-09-05 40.88 41.94 40.88 4,739,200 41.69 4.37
00-09-01 40.38 41.38 40.31 7,378,400 40.88 4.28
00-08-31 40.94 40.94 39.56 11,944,800 39.58 4.15
00-08-30 42.00 42.06 40.75 5,400,000 41.44 4.34
00-08-29 41.00 42.75 40.81 10,532,000 42.00 4.40
00-08-28 42.00 42.19 40.50 10,172,000 40.75 4.27
00-08-25 41.50 42.81 41.50 6,500,800 42.50 4.45
Date Open High Low Vol Cls adjCls
00-08-24 40.25 43.00 40.25 12,156,800 41.25 4.32
00-08-23 41.13 41.38 40.19 19,686,400 40.25 4.22
00-08-22 44.88 44.88 41.44 20,796,000 42.13 4.41
00-08-21 47.69 47.69 45.50 5,720,000 46.88 4.91
00-08-18 47.75 47.75 46.88 3,664,800 47.69 4.99
00-08-17 47.00 47.94 46.88 5,544,000 47.50 4.97
00-08-16 46.81 47.81 46.81 6,120,800 47.25 4.95
00-08-15 47.31 47.38 45.88 4,439,200 46.81 4.90
00-08-14 46.63 47.88 46.56 6,420,800 47.56 4.98
Date Open High Low Vol Cls adjCls
00-08-11 46.81 48.00 46.56 5,355,200 46.88 4.91
00-08-10 48.00 48.38 46.69 7,611,200 46.69 4.89
00-08-09 48.50 48.50 47.31 6,028,000 48.00 5.03
00-08-08 46.00 48.00 46.00 8,260,800 48.00 5.03
00-08-07 46.19 46.25 45.44 8,128,800 45.75 4.79
00-08-04 45.25 46.06 44.38 8,060,000 46.00 4.82
00-08-03 44.50 46.50 44.50 7,808,800 46.00 4.82
00-08-02 44.56 45.88 44.13 4,024,000 45.63 4.78
00-08-01 43.75 45.38 43.75 3,436,800 44.50 4.66
Date Open High Low Vol Cls adjCls
00-07-31 43.94 44.44 42.88 5,032,800 43.75 4.58
00-07-28 45.94 46.00 43.31 4,375,200 44.13 4.62
00-07-27 47.13 47.31 45.00 6,685,600 46.00 4.82
00-07-26 46.25 47.75 45.81 11,223,200 47.06 4.93
00-07-25 46.50 46.88 45.13 5,234,400 46.38 4.86
00-07-24 44.94 46.56 44.75 8,527,200 45.94 4.81
00-07-21 44.69 44.88 44.25 5,488,800 44.69 4.68
00-07-20 44.19 44.94 44.06 3,669,600 44.63 4.67
00-07-19 44.69 44.94 43.81 3,758,400 44.06 4.61
Date Open High Low Vol Cls adjCls
00-07-18 45.13 45.38 43.19 5,310,400 44.94 4.71
00-07-17 44.13 45.44 43.50 7,823,200 45.22 4.74
00-07-14 44.19 44.38 42.81 8,752,800 43.88 4.60
00-07-13 42.69 44.63 42.56 8,097,600 43.94 4.60
00-07-12 43.06 43.25 42.25 4,732,800 42.44 4.44
00-07-11 42.00 43.63 41.38 5,830,400 43.06 4.51
00-07-10 42.31 42.44 41.38 4,084,000 41.69 4.37
00-07-07 40.94 42.50 40.50 5,385,600 42.06 4.41
00-07-06 40.50 41.13 39.75 3,177,600 40.50 4.24
Date Open High Low Vol Cls adjCls
00-07-05 40.44 40.94 39.94 3,610,400 40.25 4.22
00-07-03 41.00 41.13 39.81 7,405,600 41.00 4.29
00-06-30 39.63 39.92 38.44 10,526,400 39.81 4.17
00-06-29 39.00 42.25 37.81 8,083,200 39.50 4.14
00-06-28 40.06 41.00 38.75 8,188,000 39.09 4.09
00-06-27 40.06 40.25 39.38 7,790,400 39.94 4.18
00-06-26 38.00 40.00 37.75 11,592,000 39.00 4.08
00-06-23 35.44 37.44 35.38 7,271,200 37.06 3.88
00-06-22 35.38 35.44 34.81 4,257,600 35.19 3.69
Date Open High Low Vol Cls adjCls
00-06-21 35.44 36.06 35.25 5,191,200 35.56 3.72
00-06-20 36.50 36.50 35.19 8,980,000 35.69 3.74
00-06-19 37.88 38.25 36.13 5,864,000 36.56 3.83
00-06-16 38.06 38.13 37.00 8,535,200 37.25 3.90
00-06-15 39.50 39.50 37.63 6,023,200 38.31 4.01
00-06-14 39.00 39.81 38.94 5,578,400 39.56 4.14
00-06-13 40.44 40.50 38.00 6,928,800 39.00 4.08
00-06-12 39.13 40.63 37.00 15,022,400 40.41 4.23
00-06-09 42.69 43.00 41.00 5,871,200 41.56 4.35
Date Open High Low Vol Cls adjCls
00-06-08 42.50 43.00 42.00 2,794,400 42.94 4.49
00-06-07 42.00 44.00 41.44 4,171,200 43.94 4.59
00-06-06 44.00 44.00 41.50 3,589,600 42.00 4.39
00-06-05 44.25 44.88 43.56 3,837,600 44.19 4.62
00-06-02 44.38 44.75 43.88 4,600,000 44.25 4.63
00-06-01 43.13 43.44 42.69 4,212,800 43.25 4.52
00-05-31 44.13 44.13 40.63 7,727,200 42.88 4.48
00-05-30 43.50 44.38 41.69 5,676,800 44.25 4.63
00-05-26 43.50 44.25 43.13 4,872,000 43.56 4.56
Date Open High Low Vol Cls adjCls
00-05-25 43.75 43.94 43.13 8,943,200 43.38 4.54
00-05-24 42.00 44.75 42.00 13,967,200 43.50 4.55
00-05-23 39.75 41.69 37.88 11,746,400 41.31 4.32
00-05-22 40.00 41.13 39.13 5,794,400 39.63 4.14
00-05-19 39.81 40.19 38.38 9,682,400 40.00 4.18
00-05-18 41.38 42.06 40.25 7,704,000 40.75 4.26
00-05-17 43.63 43.69 41.13 5,001,600 41.31 4.32
00-05-16 43.88 44.75 43.63 3,246,400 44.19 4.62
00-05-15 42.88 44.44 42.25 5,956,000 44.13 4.61
Date Open High Low Vol Cls adjCls
00-05-12 42.00 42.81 41.75 2,688,000 42.81 4.48
00-05-11 42.25 42.75 42.06 2,653,600 42.69 4.46
00-05-10 42.50 42.63 41.56 4,293,600 42.25 4.42
00-05-09 42.81 43.44 42.25 6,644,000 43.19 4.52
00-05-08 42.75 43.88 42.63 6,868,000 43.06 4.50
00-05-05 42.75 43.31 41.75 4,955,200 42.75 4.47
00-05-04 43.00 44.00 42.50 6,128,800 42.75 4.47
00-05-03 43.25 43.69 41.63 8,126,400 42.38 4.43
00-05-02 46.31 46.31 44.63 4,469,600 45.25 4.73
Date Open High Low Vol Cls adjCls
00-05-01 43.44 47.13 43.38 8,130,400 46.56 4.87
00-04-28 44.50 44.94 43.13 7,720,000 43.44 4.54
00-04-27 43.00 43.56 42.63 3,830,400 43.31 4.53
00-04-26 45.25 45.25 43.19 4,333,600 43.88 4.59
00-04-25 43.13 45.81 42.88 6,885,600 45.63 4.77
00-04-24 44.06 45.38 43.06 7,215,200 43.19 4.52
00-04-20 44.13 44.38 43.75 6,341,600 43.94 4.59
00-04-19 43.38 45.88 43.00 9,402,400 44.06 4.61
00-04-18 41.81 43.50 40.94 11,352,000 42.38 4.43
Date Open High Low Vol Cls adjCls
00-04-17 42.88 43.00 40.88 12,481,600 42.00 4.39
00-04-14 42.50 43.25 40.88 17,863,200 42.63 4.46
00-04-13 44.50 45.19 43.75 9,680,000 43.94 4.59
00-04-12 45.06 45.31 43.94 9,212,800 44.44 4.65
00-04-11 43.88 45.75 43.88 18,799,200 45.13 4.72
00-04-10 42.81 43.19 42.00 6,696,800 43.00 4.50
00-04-07 42.50 42.94 41.81 12,285,600 42.94 4.49
00-04-06 39.31 41.75 39.31 11,058,400 41.56 4.35
00-04-05 39.50 40.50 38.88 5,654,400 39.19 4.10
Date Open High Low Vol Cls adjCls
00-04-04 40.00 40.13 36.38 12,149,600 38.94 4.07
00-04-03 41.00 41.00 40.00 14,220,800 40.00 4.18
00-03-31 38.75 40.00 38.44 15,036,800 39.63 4.14
00-03-30 39.06 39.13 37.69 13,088,800 38.69 4.05
00-03-29 36.81 39.25 36.81 17,080,800 39.00 4.08
00-03-28 36.19 36.81 35.75 9,060,800 36.81 3.85
00-03-27 36.00 36.25 35.00 16,704,800 35.94 3.76
00-03-24 34.00 34.50 33.69 7,305,600 33.88 3.54
00-03-23 33.63 34.63 33.25 12,538,400 34.00 3.56
Date Open High Low Vol Cls adjCls
00-03-22 34.25 34.50 33.44 11,780,000 33.75 3.53
00-03-21 33.13 33.44 32.25 13,809,600 33.13 3.46
00-03-20 32.31 33.38 32.31 14,386,400 33.00 3.45
00-03-17 34.63 36.13 32.13 30,021,600 34.00 3.56
00-03-16 32.94 38.00 31.38 17,427,200 35.75 3.74
00-03-15 28.63 33.50 28.56 25,912,800 33.00 3.44
00-03-14 29.00 30.13 28.25 18,244,000 28.88 3.01
00-03-13 27.13 29.25 26.50 20,965,600 28.75 3.00
00-03-10 26.94 27.44 26.81 12,566,400 26.88 2.81
Date Open High Low Vol Cls adjCls
00-03-09 27.13 27.25 25.81 14,059,200 26.75 2.79
00-03-08 27.25 27.63 27.00 10,000,000 27.25 2.84
00-03-07 28.75 28.81 27.69 9,532,000 27.88 2.91
00-03-06 29.50 29.63 28.19 7,684,800 28.50 2.97
00-03-03 30.06 30.25 29.13 6,912,800 29.38 3.07
00-03-02 28.38 29.94 28.13 11,260,800 29.44 3.07
00-03-01 28.44 28.69 27.94 9,884,800 28.13 2.94
00-02-29 27.88 29.13 27.88 12,575,200 28.44 2.97
00-02-28 26.94 28.25 26.81 16,385,600 27.88 2.91
Date Open High Low Vol Cls adjCls
00-02-25 27.00 27.06 26.50 14,830,400 26.56 2.77
00-02-24 28.00 28.06 26.63 16,156,800 27.06 2.82
00-02-23 28.25 28.50 27.94 12,624,800 28.06 2.93
00-02-22 28.63 28.75 27.00 12,847,200 27.00 2.82
00-02-18 28.88 29.13 27.38 26,087,200 28.00 2.92
00-02-17 29.31 29.88 28.81 14,977,600 29.00 3.03
00-02-16 30.44 30.75 29.25 22,678,400 29.50 3.08
00-02-15 32.06 32.13 30.25 30,056,000 30.44 3.18
00-02-14 33.50 34.06 32.13 17,859,200 32.31 3.37
Date Open High Low Vol Cls adjCls
00-02-11 34.13 34.50 33.13 12,644,800 34.00 3.55
00-02-10 33.38 34.81 32.88 25,032,800 33.75 3.52
00-02-09 36.50 36.50 32.38 62,571,200 33.75 3.52
00-02-08 45.00 45.00 36.13 65,707,200 37.00 3.86
00-02-07 46.63 46.63 44.69 6,455,200 45.25 4.72
00-02-04 47.88 47.88 46.63 12,485,600 46.69 4.87
00-02-03 47.31 47.88 46.56 3,973,600 47.88 5.00
00-02-02 46.63 48.50 46.19 5,572,800 47.44 4.95
00-02-01 45.44 47.13 45.25 5,971,200 46.69 4.87
Date Open High Low Vol Cls adjCls
00-01-31 46.00 46.19 45.44 4,627,200 45.50 4.75
00-01-28 47.00 47.00 46.00 3,556,000 46.88 4.89
00-01-27 48.00 48.63 46.38 6,304,000 47.25 4.93
00-01-26 46.13 49.75 46.13 12,886,400 49.50 5.17
00-01-25 49.56 50.13 48.50 3,823,200 48.88 5.10
00-01-24 49.63 50.25 49.25 5,733,600 49.69 5.19
00-01-21 51.56 51.56 50.50 10,265,600 50.69 5.29
00-01-20 53.25 53.38 51.25 5,103,200 51.56 5.38
00-01-19 51.75 53.50 51.44 10,299,200 52.81 5.51
Date Open High Low Vol Cls adjCls
00-01-18 50.75 51.63 50.06 8,356,000 50.63 5.28
00-01-14 50.63 51.88 50.38 7,680,800 51.31 5.36
00-01-13 49.06 50.44 48.44 5,144,800 50.00 5.22
00-01-12 50.88 51.00 49.13 10,050,400 49.38 5.15
00-01-11 49.38 52.25 49.25 10,976,000 51.13 5.34
00-01-10 48.13 48.94 48.00 3,946,400 48.69 5.08
00-01-07 47.69 48.00 47.00 3,993,600 47.88 5.00
00-01-06 47.88 47.88 46.56 4,891,200 47.88 5.00
00-01-05 45.75 48.38 45.75 6,542,400 48.13 5.02
Date Open High Low Vol Cls adjCls
00-01-04 47.00 47.31 45.38 9,810,400 45.50 4.75
00-01-03 49.31 49.56 47.75 8,014,400 48.13 5.02
99-12-31 49.50 49.75 49.25 1,802,400 49.56 5.17
99-12-30 49.75 50.00 49.13 1,956,000 49.19 5.13
99-12-29 50.06 50.13 49.63 2,108,000 49.81 5.20
99-12-28 49.75 50.25 49.63 4,499,200 50.00 5.22
99-12-27 51.63 51.63 49.69 3,876,800 49.69 5.19
99-12-23 49.69 51.94 49.56 5,934,400 51.88 5.41
99-12-22 49.88 50.13 49.00 5,060,000 49.50 5.17
Date Open High Low Vol Cls adjCls
99-12-21 51.00 51.00 48.25 9,639,200 49.13 5.13
99-12-20 52.50 53.13 50.25 11,616,000 51.19 5.34
99-12-17 49.75 55.88 49.31 45,736,800 52.44 5.47
99-12-16 41.88 46.00 41.69 11,228,000 45.69 4.77
99-12-15 40.75 41.94 40.63 17,261,600 41.88 4.36
99-12-14 42.13 42.13 39.81 19,863,200 40.19 4.19
99-12-13 43.88 43.88 41.81 11,061,600 42.80 4.46
99-12-10 45.75 45.75 43.88 16,460,800 43.88 4.57
99-12-09 45.00 46.25 45.00 5,684,000 45.75 4.77
Date Open High Low Vol Cls adjCls
99-12-08 46.25 46.38 44.69 17,163,200 45.20 4.71
99-12-07 46.38 46.88 45.75 8,043,200 46.44 4.84
99-12-06 46.25 47.63 45.56 7,258,400 47.06 4.91
99-12-03 45.19 46.94 45.19 11,795,200 46.38 4.83
99-12-02 47.25 47.25 44.50 12,485,600 45.59 4.75
99-12-01 45.75 47.19 45.63 5,327,200 47.00 4.90
99-11-30 46.38 46.75 45.88 8,496,000 46.00 4.79
99-11-29 45.81 46.63 45.81 5,716,000 46.38 4.83
99-11-26 47.00 47.38 46.63 1,460,000 47.00 4.90
Date Open High Low Vol Cls adjCls
99-11-24 47.44 47.50 46.19 4,132,800 46.56 4.85
99-11-23 48.44 48.50 47.13 7,136,800 47.38 4.94
99-11-22 49.00 49.38 47.81 7,472,800 48.56 5.06
99-11-19 49.50 49.63 48.00 16,694,400 49.25 5.13
99-11-18 45.00 47.38 44.75 21,924,000 47.00 4.90
99-11-17 44.25 45.25 44.06 22,547,200 44.25 4.61
99-11-16 47.06 47.75 44.06 12,928,800 44.31 4.62
99-11-15 46.25 47.69 45.63 8,761,600 47.31 4.93
99-11-12 46.38 46.75 45.50 5,432,800 46.13 4.81
Date Open High Low Vol Cls adjCls
99-11-11 47.25 47.31 46.00 7,608,000 46.13 4.81
99-11-10 47.19 48.56 46.63 8,123,200 47.00 4.90
99-11-09 46.88 48.13 46.25 10,276,800 47.44 4.94
99-11-08 47.13 47.44 45.38 18,019,200 46.88 4.89
99-11-05 50.19 50.81 47.00 13,229,600 47.94 5.00
99-11-04 50.06 51.25 49.88 11,954,400 50.38 5.25
99-11-03 51.50 51.56 47.75 25,880,000 50.19 5.23
99-11-02 55.50 55.94 52.50 12,340,800 52.50 5.47
99-11-01 55.75 56.38 55.25 7,169,600 56.31 5.87
Date Open High Low Vol Cls adjCls
99-10-29 55.94 57.06 55.31 11,466,400 56.00 5.84
99-10-28 57.75 58.13 55.44 16,320,800 55.94 5.83
99-10-27 57.44 58.50 57.25 6,885,600 57.81 6.03
99-10-26 56.44 57.94 56.06 9,280,800 57.44 5.99
99-10-25 54.38 56.25 53.50 9,448,800 56.19 5.86
99-10-22 56.19 56.56 54.63 6,068,000 55.13 5.75
99-10-21 54.94 55.81 54.38 3,256,800 55.81 5.82
99-10-20 54.13 55.94 53.88 5,512,000 55.38 5.77
99-10-19 55.00 55.25 53.88 4,419,200 54.13 5.64
Date Open High Low Vol Cls adjCls
99-10-18 54.69 55.00 53.31 7,851,200 53.69 5.60
99-10-15 56.50 56.50 54.44 6,544,800 54.69 5.70
99-10-14 55.50 56.88 55.00 4,657,600 56.25 5.86
99-10-13 57.38 57.75 55.06 3,825,600 55.56 5.79
99-10-12 58.50 58.50 56.94 4,705,600 57.31 5.97
99-10-11 57.13 58.75 56.56 3,693,600 58.56 6.10
99-10-08 58.25 58.25 57.00 7,067,200 57.13 5.95
99-10-07 58.94 59.00 58.06 7,301,600 58.13 6.06
99-10-06 58.44