PPG Industries Inc. (PPG)

102.37
0.00 (0.00%)
Exchange
NYQ

PPG Industries Inc. (PPG) Historicals

Date Open High Low Vol Cls adjCls
17-02-17 101.71 102.37 100.74 1,306,000 102.37 102.37
17-02-16 101.80 101.99 100.99 878,500 101.77 101.77
17-02-15 101.00 101.67 100.91 808,500 101.50 101.50
17-02-14 100.91 101.75 100.47 1,531,000 101.57 101.17
17-02-13 100.94 101.25 100.64 980,900 100.81 100.41
17-02-10 100.20 100.95 100.02 1,304,200 100.54 100.14
17-02-09 100.19 100.48 99.79 726,400 100.13 99.74
17-02-08 100.08 100.27 99.57 1,029,100 100.10 99.71
17-02-07 100.04 100.82 99.77 1,084,100 100.01 99.62
Date Open High Low Vol Cls adjCls
17-02-06 100.32 100.99 99.55 1,606,000 99.92 99.53
17-02-03 101.11 101.15 100.42 921,600 100.94 100.54
17-02-02 100.51 101.08 100.04 1,971,400 100.58 100.18
17-02-01 99.65 100.76 99.00 1,643,600 100.56 100.16
17-01-31 101.72 101.86 99.29 2,571,500 100.01 99.62
17-01-30 102.15 102.15 100.44 1,996,100 102.03 101.63
17-01-27 101.69 102.12 101.22 1,333,600 102.02 101.62
17-01-26 101.64 102.00 100.76 1,591,700 101.85 101.45
17-01-25 102.20 102.28 100.88 2,107,500 101.08 100.68
Date Open High Low Vol Cls adjCls
17-01-24 100.74 102.55 100.44 2,264,400 101.80 101.40
17-01-23 98.74 100.31 98.70 2,340,700 100.24 99.85
17-01-20 98.03 99.82 97.87 2,805,500 99.00 98.61
17-01-19 97.84 98.98 96.00 3,378,000 97.50 97.12
17-01-18 95.97 96.85 95.66 2,144,200 96.69 96.31
17-01-17 95.79 96.08 94.62 2,251,600 95.97 95.59
17-01-13 96.83 97.10 96.17 1,237,900 96.32 95.94
17-01-12 96.45 96.98 95.80 1,027,100 96.87 96.49
17-01-11 96.25 96.67 95.58 1,169,900 96.63 96.25
Date Open High Low Vol Cls adjCls
17-01-10 96.07 96.65 95.67 1,418,100 96.39 96.01
17-01-09 95.05 96.46 94.77 1,454,000 96.35 95.97
17-01-06 95.77 96.14 95.29 1,379,800 95.59 95.21
17-01-05 96.46 96.62 95.40 1,661,900 95.62 95.24
17-01-04 95.71 97.52 95.63 1,334,500 97.27 96.89
17-01-03 95.43 95.97 94.57 1,358,100 95.25 94.87
16-12-30 95.43 95.50 94.46 1,248,700 94.76 94.39
16-12-29 94.70 95.32 94.67 1,150,100 95.31 94.93
16-12-28 96.34 96.47 94.59 1,155,100 94.67 94.30
Date Open High Low Vol Cls adjCls
16-12-27 95.05 95.93 94.88 1,200,000 95.85 95.47
16-12-23 95.04 95.04 93.80 1,816,200 94.69 94.32
16-12-22 95.94 95.99 94.93 1,177,500 95.00 94.63
16-12-21 95.39 96.20 95.05 1,189,500 95.87 95.49
16-12-20 96.26 96.40 95.56 1,418,600 95.64 95.26
16-12-19 96.06 96.87 95.97 1,473,400 96.22 95.84
16-12-16 96.07 96.70 95.78 2,050,100 95.92 95.54
16-12-15 96.20 97.12 95.63 1,684,600 96.10 95.72
16-12-14 97.07 97.88 95.91 1,576,800 96.17 95.79
Date Open High Low Vol Cls adjCls
16-12-13 98.13 98.39 96.65 2,145,200 97.05 96.67
16-12-12 99.07 99.85 97.76 1,528,900 98.65 98.26
16-12-09 99.48 100.17 98.92 1,354,900 99.30 98.91
16-12-08 98.18 99.67 97.88 1,494,200 99.41 99.02
16-12-07 96.31 98.21 96.21 1,581,700 98.18 97.79
16-12-06 95.98 96.36 95.52 1,358,000 96.22 95.84
16-12-05 95.36 96.99 95.23 1,634,600 95.99 95.61
16-12-02 95.29 95.50 94.15 2,084,400 94.58 94.21
16-12-01 96.42 96.80 94.85 2,444,100 95.24 94.86
Date Open High Low Vol Cls adjCls
16-11-30 98.46 98.69 95.83 2,704,300 95.93 95.55
16-11-29 97.35 98.45 96.92 1,467,900 98.00 97.61
16-11-28 97.92 97.95 96.77 1,251,200 97.35 96.97
16-11-25 97.63 98.13 97.35 482,500 98.13 97.74
16-11-23 96.59 97.69 96.36 1,089,300 97.59 97.21
16-11-22 96.45 96.71 96.03 1,513,600 96.62 96.24
16-11-21 95.56 96.33 95.31 1,807,100 96.19 95.81
16-11-18 96.23 96.23 95.12 1,276,900 95.19 94.82
16-11-17 96.77 96.83 96.10 1,118,700 96.61 96.23
Date Open High Low Vol Cls adjCls
16-11-16 95.96 96.57 95.86 1,636,400 96.36 95.98
16-11-15 96.10 96.54 95.51 1,778,800 96.23 95.85
16-11-14 96.40 96.85 95.13 2,002,300 96.05 95.67
16-11-11 96.32 97.27 95.49 2,013,800 95.77 95.39
16-11-10 95.91 98.21 95.78 2,826,800 96.87 96.49
16-11-09 92.36 95.97 90.88 3,225,500 95.29 94.91
16-11-08 93.83 95.19 93.50 1,692,100 94.74 94.37
16-11-07 94.16 94.42 93.57 2,066,800 94.35 93.58
16-11-04 92.02 93.66 91.54 1,528,600 92.81 92.05
Date Open High Low Vol Cls adjCls
16-11-03 92.76 93.14 91.66 1,646,900 91.75 91.00
16-11-02 92.85 93.99 92.37 2,226,700 92.38 91.63
16-11-01 93.25 93.59 91.75 2,224,200 92.74 91.98
16-10-31 93.35 93.44 92.81 2,173,000 93.13 92.37
16-10-28 93.44 94.53 92.27 2,062,000 92.87 92.11
16-10-27 93.03 93.63 92.74 2,290,700 93.35 92.59
16-10-26 91.01 92.62 91.01 2,515,800 92.52 91.76
16-10-25 90.55 92.06 89.64 4,338,500 91.22 90.48
16-10-24 92.75 93.51 92.70 2,011,100 93.24 92.48
Date Open High Low Vol Cls adjCls
16-10-21 91.42 92.59 90.48 2,366,900 92.38 91.63
16-10-20 92.69 94.47 92.51 2,411,400 92.66 91.90
16-10-19 92.82 93.18 92.16 2,165,900 92.56 91.80
16-10-18 93.75 93.83 92.79 1,317,500 92.81 92.05
16-10-17 92.60 92.88 92.24 1,918,800 92.66 91.90
16-10-14 92.75 93.11 92.55 2,453,200 92.60 91.84
16-10-13 91.01 92.36 90.31 2,603,400 92.12 91.37
16-10-12 92.39 92.56 91.43 2,171,200 91.94 91.19
16-10-11 93.25 93.25 91.51 4,157,700 92.30 91.55
Date Open High Low Vol Cls adjCls
16-10-10 94.31 94.99 93.22 3,251,600 93.85 93.08
16-10-07 97.19 97.50 92.51 7,136,800 93.73 92.97
16-10-06 101.40 102.36 101.22 1,078,800 102.19 101.36
16-10-05 102.30 102.73 101.55 912,400 101.58 100.75
16-10-04 103.80 104.08 101.80 1,560,000 102.05 101.22
16-10-03 103.27 104.04 103.27 1,348,300 103.44 102.60
16-09-30 102.65 103.85 102.65 1,716,500 103.36 102.52
16-09-29 103.65 103.96 101.98 1,162,400 102.06 101.23
16-09-28 102.92 103.95 102.37 1,300,300 103.57 102.72
Date Open High Low Vol Cls adjCls
16-09-27 102.00 102.63 101.55 1,290,400 102.45 101.61
16-09-26 103.07 103.29 102.01 928,400 102.14 101.31
16-09-23 103.11 103.76 102.78 1,649,000 103.27 102.43
16-09-22 103.51 104.22 102.92 1,149,800 103.14 102.30
16-09-21 101.80 102.54 101.26 1,144,000 102.46 101.62
16-09-20 100.41 101.95 100.41 1,317,400 101.26 100.43
16-09-19 100.93 101.55 100.53 1,265,600 101.08 100.26
16-09-16 100.63 100.82 99.78 1,986,700 100.21 99.39
16-09-15 100.69 101.60 100.38 1,193,000 101.24 100.41
Date Open High Low Vol Cls adjCls
16-09-14 101.07 101.38 99.96 1,098,700 100.68 99.86
16-09-13 101.71 101.95 100.58 1,425,400 101.16 100.33
16-09-12 100.48 102.98 100.42 1,597,200 102.76 101.92
16-09-09 104.58 104.58 100.76 2,339,500 100.86 100.04
16-09-08 106.54 106.88 105.28 1,042,400 105.30 104.44
16-09-07 107.24 107.79 106.42 1,337,900 106.73 105.86
16-09-06 107.37 107.97 107.01 1,320,400 107.62 106.74
16-09-02 106.74 107.07 106.32 662,700 107.04 106.17
16-09-01 106.02 106.30 105.09 929,600 105.98 105.12
Date Open High Low Vol Cls adjCls
16-08-31 107.08 107.08 105.43 1,392,300 105.88 105.02
16-08-30 107.35 107.70 106.67 1,036,500 107.28 106.40
16-08-29 105.91 107.89 105.91 1,301,700 107.60 106.72
16-08-26 106.97 107.65 105.41 929,700 105.75 104.89
16-08-25 106.10 107.19 106.05 914,100 106.75 105.88
16-08-24 106.28 107.12 106.00 1,808,400 106.39 105.52
16-08-23 105.87 106.77 105.60 1,341,700 106.44 105.57
16-08-22 104.43 105.28 104.00 1,148,500 105.21 104.35
16-08-19 103.22 104.86 103.22 1,089,900 104.73 103.88
Date Open High Low Vol Cls adjCls
16-08-18 103.59 103.96 103.36 1,036,900 103.77 102.92
16-08-17 103.66 104.03 102.90 1,242,200 103.59 102.74
16-08-16 104.51 105.36 103.65 1,287,100 103.65 102.80
16-08-15 104.13 104.75 104.02 1,037,100 104.46 103.61
16-08-12 104.61 104.87 103.71 977,600 103.99 103.14
16-08-11 104.82 105.38 104.43 1,096,100 104.74 103.89
16-08-10 104.69 105.07 104.09 1,102,400 104.69 103.84
16-08-09 104.35 105.20 104.19 1,044,600 104.37 103.52
16-08-08 104.45 104.70 104.05 1,210,900 104.48 103.63
Date Open High Low Vol Cls adjCls
16-08-05 104.61 104.99 104.35 1,063,100 104.43 103.18
16-08-04 104.30 104.82 103.85 1,282,200 104.10 102.85
16-08-03 104.13 104.38 102.87 2,415,800 104.33 103.08
16-08-02 104.88 104.88 103.35 1,473,500 103.69 102.45
16-08-01 104.10 105.06 103.74 1,641,900 104.67 103.42
16-07-29 104.99 105.23 103.74 2,107,700 104.71 103.46
16-07-28 105.72 106.32 104.82 2,163,000 105.48 104.22
16-07-27 106.87 106.87 105.76 1,627,400 106.09 104.82
16-07-26 107.07 107.07 106.18 2,284,800 106.76 105.48
Date Open High Low Vol Cls adjCls
16-07-25 107.23 107.35 106.40 1,670,800 106.59 105.32
16-07-22 108.59 108.59 107.31 1,708,800 107.65 106.36
16-07-21 109.00 110.13 107.56 2,133,100 108.59 107.29
16-07-20 108.79 110.14 108.48 2,360,900 110.03 108.71
16-07-19 108.64 108.98 107.77 1,424,200 108.38 107.08
16-07-18 109.00 109.50 108.61 870,100 109.30 107.99
16-07-15 109.02 109.48 108.14 1,341,000 109.27 107.96
16-07-14 109.81 109.99 108.35 1,359,100 108.63 107.33
16-07-13 109.10 109.55 107.96 1,238,500 109.47 108.16
Date Open High Low Vol Cls adjCls
16-07-12 107.55 109.50 107.31 1,404,000 108.70 107.40
16-07-11 106.63 107.04 106.42 892,200 106.61 105.33
16-07-08 104.18 106.61 103.98 1,649,100 106.32 105.05
16-07-07 103.28 103.78 102.53 1,547,900 103.03 101.80
16-07-06 102.20 103.02 101.72 1,451,500 102.97 101.74
16-07-05 103.92 103.93 101.80 1,898,800 102.65 101.42
16-07-01 104.15 105.49 104.07 1,334,300 104.52 103.27
16-06-30 102.57 104.15 101.99 2,193,000 104.15 102.90
16-06-29 101.94 102.72 101.57 1,582,800 102.49 101.26
Date Open High Low Vol Cls adjCls
16-06-28 99.95 100.56 98.42 1,941,300 100.56 99.36
16-06-27 101.41 101.47 98.08 3,445,900 98.69 97.51
16-06-24 108.09 108.09 102.21 3,821,500 102.73 101.50
16-06-23 109.70 111.26 109.44 2,078,300 111.22 109.89
16-06-22 108.40 108.40 107.66 1,219,400 107.81 106.52
16-06-21 108.65 108.65 107.83 1,346,300 108.06 106.77
16-06-20 109.28 109.73 108.32 1,227,900 108.42 107.12
16-06-17 107.00 108.26 106.63 1,807,100 108.18 106.89
16-06-16 105.62 107.01 105.06 843,400 106.96 105.68
Date Open High Low Vol Cls adjCls
16-06-15 107.30 107.64 106.50 1,056,500 106.62 105.34
16-06-14 107.31 107.85 106.43 1,221,800 107.08 105.80
16-06-13 108.94 109.25 107.61 1,343,900 107.69 106.40
16-06-10 109.77 109.86 108.77 1,255,800 109.24 107.93
16-06-09 110.21 110.49 109.52 2,689,500 110.43 109.11
16-06-08 108.06 111.26 107.51 1,908,000 110.95 109.62
16-06-07 108.15 108.36 107.37 1,238,100 107.77 106.48
16-06-06 108.10 108.87 107.68 935,900 108.12 106.83
16-06-03 108.07 108.17 106.86 1,338,700 107.67 106.38
Date Open High Low Vol Cls adjCls
16-06-02 107.36 108.20 106.89 759,900 108.20 106.91
16-06-01 107.68 108.21 106.49 998,400 107.98 106.69
16-05-31 108.65 108.87 107.20 1,807,500 107.68 106.39
16-05-27 107.96 108.71 107.30 732,400 108.60 107.30
16-05-26 108.35 109.00 107.59 685,700 107.70 106.41
16-05-25 108.26 108.73 107.70 800,600 108.32 107.02
16-05-24 106.57 108.15 106.46 1,084,700 107.76 106.47
16-05-23 106.19 106.83 105.80 1,485,400 106.43 105.16
16-05-20 106.38 107.03 105.93 906,300 106.21 104.94
Date Open High Low Vol Cls adjCls
16-05-19 106.00 106.65 104.96 1,153,900 105.64 104.38
16-05-18 106.93 107.79 106.07 1,996,200 106.39 105.12
16-05-17 107.82 108.27 106.69 1,227,000 107.01 105.73
16-05-16 107.19 108.64 107.09 1,488,600 108.16 106.87
16-05-13 107.57 108.07 106.47 1,547,600 106.70 105.42
16-05-12 108.23 108.55 106.36 1,130,300 107.49 106.20
16-05-11 108.74 109.20 107.38 1,623,300 107.42 106.14
16-05-10 107.80 108.83 107.26 817,500 108.73 107.43
16-05-09 108.14 108.23 107.29 1,046,600 107.44 106.16
Date Open High Low Vol Cls adjCls
16-05-06 107.70 108.31 107.18 1,172,300 108.31 107.01
16-05-05 109.04 109.53 108.23 810,200 108.58 106.89
16-05-04 108.51 109.36 108.00 1,062,100 108.59 106.90
16-05-03 110.09 110.22 109.02 1,303,300 109.50 107.79
16-05-02 110.18 111.25 109.04 1,390,100 111.24 109.50
16-04-29 112.40 112.73 109.75 2,308,500 110.39 108.67
16-04-28 111.89 113.40 111.53 1,617,400 112.77 111.01
16-04-27 113.89 114.65 112.59 1,246,900 112.99 111.23
16-04-26 113.37 113.91 113.01 1,525,900 113.55 111.78
Date Open High Low Vol Cls adjCls
16-04-25 113.00 113.30 111.97 951,000 112.60 110.84
16-04-22 111.35 113.39 110.78 2,145,500 113.19 111.42
16-04-21 111.70 113.00 110.10 3,641,300 110.26 108.54
16-04-20 116.85 117.00 115.55 1,593,700 116.07 114.26
16-04-19 116.24 116.80 115.77 1,466,600 116.55 114.73
16-04-18 115.00 115.93 114.64 1,543,200 115.75 113.94
16-04-15 114.69 115.40 114.39 1,284,900 115.35 113.55
16-04-14 113.74 114.59 113.74 1,070,100 114.51 112.72
16-04-13 113.42 114.29 112.74 1,062,900 114.23 112.45
Date Open High Low Vol Cls adjCls
16-04-12 112.09 113.17 111.36 871,300 112.94 111.18
16-04-11 112.07 112.84 111.59 887,100 111.68 109.94
16-04-08 111.03 112.14 111.03 712,000 111.83 110.09
16-04-07 111.35 111.83 110.08 921,200 110.61 108.88
16-04-06 111.37 112.20 110.64 812,100 112.08 110.33
16-04-05 111.49 112.04 110.91 1,319,200 111.43 109.69
16-04-04 113.15 113.23 111.63 1,390,500 112.19 110.44
16-04-01 110.44 113.29 110.22 1,453,000 113.11 111.35
16-03-31 111.90 112.08 111.13 1,438,900 111.49 109.75
Date Open High Low Vol Cls adjCls
16-03-30 111.00 112.10 110.73 1,636,800 111.90 110.15
16-03-29 108.80 110.59 108.61 1,026,300 110.57 108.85
16-03-28 109.39 109.61 108.74 1,043,300 109.40 107.69
16-03-24 108.20 109.06 107.38 1,386,000 108.95 107.25
16-03-23 108.91 109.68 108.13 1,222,300 109.14 107.44
16-03-22 108.80 110.20 108.56 1,663,300 109.84 108.13
16-03-21 109.62 110.53 108.28 2,170,300 108.89 107.19
16-03-18 109.62 110.58 108.05 2,628,400 108.90 107.20
16-03-17 106.90 109.71 106.90 1,789,700 109.40 107.69
Date Open High Low Vol Cls adjCls
16-03-16 104.22 106.67 104.13 1,122,600 106.61 104.95
16-03-15 103.95 104.95 103.62 819,300 104.76 103.13
16-03-14 104.34 105.10 104.00 878,700 104.74 103.11
16-03-11 104.15 105.23 103.78 1,479,600 105.01 103.37
16-03-10 102.60 104.22 101.84 901,500 102.91 101.30
16-03-09 102.20 102.71 101.38 1,147,500 102.28 100.68
16-03-08 102.38 102.65 101.35 1,280,000 101.51 99.93
16-03-07 101.84 103.45 101.64 1,649,000 103.37 101.76
16-03-04 100.67 102.93 100.32 2,072,600 102.49 100.89
Date Open High Low Vol Cls adjCls
16-03-03 98.96 100.75 98.23 1,921,700 100.30 98.74
16-03-02 99.22 99.74 98.43 945,100 99.33 97.78
16-03-01 97.55 100.49 96.92 1,503,400 99.58 98.03
16-02-29 97.97 98.84 96.49 1,430,900 96.53 95.02
16-02-26 97.73 98.45 97.36 1,079,000 98.16 96.63
16-02-25 96.11 97.06 94.56 1,036,800 97.01 95.50
16-02-24 93.61 95.81 92.95 815,200 95.68 94.19
16-02-23 96.54 96.66 94.70 1,260,300 94.87 93.39
16-02-22 96.87 98.00 95.86 1,291,100 96.72 95.21
Date Open High Low Vol Cls adjCls
16-02-19 94.66 95.74 93.68 1,592,300 95.63 94.14
16-02-18 95.20 95.58 94.14 1,506,400 94.69 93.21
16-02-17 94.31 95.45 93.01 1,850,200 95.00 93.52
16-02-16 93.06 93.77 91.78 1,198,900 93.62 91.81
16-02-12 90.06 92.14 89.62 1,438,700 91.78 90.00
16-02-11 89.35 90.73 88.47 1,796,500 89.27 87.54
16-02-10 91.67 93.21 91.04 1,240,200 91.34 89.57
16-02-09 88.62 91.68 88.37 1,567,200 90.99 89.23
16-02-08 92.21 92.28 88.86 1,926,800 89.65 87.91
Date Open High Low Vol Cls adjCls
16-02-05 95.31 95.83 92.71 1,544,400 92.87 91.07
16-02-04 95.33 96.32 94.60 1,457,500 95.70 93.84
16-02-03 94.29 95.15 91.87 1,831,600 95.11 93.27
16-02-02 94.97 94.97 92.66 1,636,000 93.04 91.24
16-02-01 93.71 95.90 93.25 1,748,400 95.59 93.74
16-01-29 92.72 95.14 92.28 2,365,400 95.12 93.28
16-01-28 93.29 94.04 91.98 2,347,300 92.09 90.30
16-01-27 92.43 94.24 91.90 1,887,400 92.80 91.00
16-01-26 91.48 93.29 91.11 1,236,800 92.58 90.79
Date Open High Low Vol Cls adjCls
16-01-25 92.81 93.32 90.93 1,623,200 91.11 89.34
16-01-22 92.79 94.81 92.33 1,860,700 93.16 91.35
16-01-21 93.00 94.67 90.61 4,310,700 91.92 90.14
16-01-20 90.45 94.69 90.02 4,935,200 93.52 91.71
16-01-19 92.80 93.25 89.90 3,318,000 91.60 89.82
16-01-15 91.64 92.35 90.34 2,052,800 91.90 90.12
16-01-14 93.29 94.12 91.60 2,300,200 93.57 91.76
16-01-13 95.98 96.24 93.01 2,119,900 93.05 91.25
16-01-12 95.33 95.56 93.79 1,320,700 95.12 93.28
Date Open High Low Vol Cls adjCls
16-01-11 94.84 95.72 93.73 2,187,200 94.45 92.62
16-01-08 95.68 96.64 94.17 1,979,300 94.49 92.66
16-01-07 95.07 97.14 94.68 2,597,600 95.25 93.40
16-01-06 96.44 97.20 95.93 1,809,300 96.47 94.60
16-01-05 98.63 99.32 97.47 1,401,500 98.31 96.40
16-01-04 97.27 97.99 96.06 1,636,400 97.96 96.06
15-12-31 99.38 100.00 98.79 895,400 98.82 96.90
15-12-30 100.33 100.71 99.71 730,400 99.77 97.84
15-12-29 100.82 100.94 99.95 676,300 100.58 98.63
Date Open High Low Vol Cls adjCls
15-12-28 100.20 100.33 99.42 680,700 99.90 97.96
15-12-24 99.94 100.79 99.94 371,800 100.39 98.44
15-12-23 99.38 100.52 99.24 828,000 100.24 98.30
15-12-22 97.90 99.16 97.56 887,300 98.76 96.85
15-12-21 96.92 97.37 96.49 1,202,200 97.23 95.35
15-12-18 97.99 98.20 96.25 1,808,000 96.29 94.42
15-12-17 100.53 100.66 98.17 1,583,900 98.24 96.34
15-12-16 99.18 100.33 98.53 1,585,800 100.22 98.28
15-12-15 98.72 99.42 98.47 1,258,100 98.55 96.64
Date Open High Low Vol Cls adjCls
15-12-14 98.56 98.96 96.88 2,216,300 97.73 95.84
15-12-11 100.88 100.88 98.41 1,783,100 98.73 96.82
15-12-10 101.33 101.74 100.51 1,651,600 100.88 98.92
15-12-09 102.75 103.58 100.59 2,035,900 101.55 99.58
15-12-08 103.92 104.53 102.66 1,568,200 102.75 100.76
15-12-07 105.27 105.86 104.28 1,000,700 104.99 102.95
15-12-04 104.51 106.37 104.37 1,079,800 105.96 103.91
15-12-03 105.40 105.99 103.92 1,131,600 104.30 102.28
15-12-02 106.20 106.74 105.08 996,000 105.34 103.30
Date Open High Low Vol Cls adjCls
15-12-01 106.39 106.87 105.82 1,008,300 106.76 104.69
15-11-30 106.36 106.49 105.12 1,560,400 105.74 103.69
15-11-27 106.28 106.68 105.54 491,600 106.21 104.15
15-11-25 105.91 106.76 105.38 1,152,300 106.46 104.40
15-11-24 104.53 106.04 104.53 1,159,600 105.49 103.45
15-11-23 105.00 106.03 104.29 1,999,700 105.47 103.43
15-11-20 103.50 105.08 103.31 1,761,000 104.62 102.59
15-11-19 104.23 104.57 102.88 1,252,200 103.37 101.37
15-11-18 101.81 104.52 101.55 2,128,300 104.23 102.21
Date Open High Low Vol Cls adjCls
15-11-17 101.90 103.06 101.45 1,381,100 101.71 99.74
15-11-16 100.91 102.12 100.23 1,766,600 101.95 99.97
15-11-13 99.34 101.48 98.86 1,938,300 100.83 98.88
15-11-12 100.61 101.12 99.21 1,903,900 99.21 97.29
15-11-11 101.51 101.97 100.85 1,010,800 101.61 99.64
15-11-10 101.39 101.85 100.38 1,316,200 101.12 99.16
15-11-09 102.71 102.77 100.75 893,100 101.73 99.76
15-11-06 102.49 103.26 101.83 1,012,100 103.00 101.00
15-11-05 103.72 104.01 102.44 910,000 103.21 100.86
Date Open High Low Vol Cls adjCls
15-11-04 104.65 104.72 103.79 730,400 103.86 101.49
15-11-03 104.05 104.79 103.66 1,012,600 104.19 101.81
15-11-02 104.22 104.69 103.36 1,457,200 104.00 101.63
15-10-30 104.58 104.78 103.68 1,519,900 104.26 101.88
15-10-29 104.40 104.67 103.58 1,099,800 104.28 101.90
15-10-28 103.47 104.35 102.71 1,040,500 104.33 101.95
15-10-27 103.47 104.19 102.63 1,315,200 102.93 100.58
15-10-26 104.10 104.48 103.42 1,279,200 103.93 101.56
15-10-23 104.50 104.88 103.73 1,546,600 103.99 101.62
Date Open High Low Vol Cls adjCls
15-10-22 101.60 104.00 101.34 2,496,900 103.62 101.26
15-10-21 101.72 101.85 100.00 1,977,600 100.64 98.34
15-10-20 101.17 102.40 100.75 1,435,700 101.38 99.07
15-10-19 100.03 101.28 99.40 1,295,800 101.18 98.87
15-10-16 100.20 103.26 99.99 3,795,600 100.74 98.44
15-10-15 97.81 99.38 96.31 3,253,600 99.26 97.00
15-10-14 96.85 98.23 96.76 2,241,800 97.32 95.10
15-10-13 96.54 98.05 95.87 2,226,700 97.18 94.96
15-10-12 96.66 97.71 96.01 1,818,700 97.34 95.12
Date Open High Low Vol Cls adjCls
15-10-09 95.70 96.46 95.01 1,695,300 95.97 93.78
15-10-08 94.17 95.99 93.79 1,293,600 95.77 93.59
15-10-07 92.90 94.34 92.48 2,207,500 94.31 92.16
15-10-06 94.61 95.20 93.25 2,351,700 93.40 91.27
15-10-05 93.44 94.85 93.20 1,973,100 94.59 92.43
15-10-02 89.05 92.72 88.35 2,322,000 92.66 90.55
15-10-01 82.93 90.18 82.93 3,581,500 90.13 88.07
15-09-30 87.09 88.22 86.95 2,928,400 87.69 85.69
15-09-29 84.69 86.32 84.50 2,483,700 85.95 83.99
Date Open High Low Vol Cls adjCls
15-09-28 87.50 87.83 84.40 2,321,800 84.51 82.58
15-09-25 88.66 89.23 87.63 1,507,100 88.34 86.33
15-09-24 89.05 89.46 87.19 3,718,200 88.11 86.10
15-09-23 91.75 92.17 89.80 1,698,800 89.94 87.89
15-09-22 92.23 92.57 90.54 1,904,700 91.62 89.53
15-09-21 93.55 94.33 93.02 1,186,600 93.45 91.32
15-09-18 93.11 93.99 92.73 2,220,800 93.19 91.06
15-09-17 95.07 96.04 94.11 2,171,400 94.46 92.31
15-09-16 94.42 95.36 94.32 1,827,500 95.07 92.90
Date Open High Low Vol Cls adjCls
15-09-15 94.16 95.33 93.67 2,385,600 94.28 92.13
15-09-14 96.31 96.77 93.74 2,396,200 94.16 92.01
15-09-11 96.30 96.78 95.42 1,472,600 96.72 94.51
15-09-10 96.09 97.39 95.57 2,114,900 96.64 94.44
15-09-09 97.36 97.88 95.97 2,925,400 96.10 93.91
15-09-08 94.94 96.41 94.52 1,709,600 96.40 94.20
15-09-04 92.67 93.84 92.29 2,149,400 93.31 91.18
15-09-03 94.06 94.89 93.56 1,471,700 93.98 91.84
15-09-02 92.85 93.53 91.62 2,497,700 93.53 91.40
Date Open High Low Vol Cls adjCls
15-09-01 93.27 93.63 90.81 2,433,800 91.35 89.27
15-08-31 95.56 96.66 94.76 1,714,100 95.29 93.12
15-08-28 94.85 96.38 94.85 1,709,800 96.11 93.92
15-08-27 94.67 95.85 93.27 4,585,900 95.19 93.02
15-08-26 92.68 93.22 91.00 3,991,700 93.10 90.98
15-08-25 94.87 94.87 91.02 2,960,900 91.05 88.97
15-08-24 92.03 95.95 91.00 3,951,100 92.26 90.16
15-08-21 98.56 99.31 97.12 2,543,000 97.21 94.99
15-08-20 101.91 102.40 99.87 2,302,400 99.87 97.59
Date Open High Low Vol Cls adjCls
15-08-19 103.78 104.09 102.15 2,175,200 102.50 100.16
15-08-18 104.42 105.71 104.36 2,426,300 104.57 102.19
15-08-17 104.21 105.09 103.85 1,578,000 104.26 101.88
15-08-14 103.64 104.80 103.39 1,344,700 104.70 102.31
15-08-13 104.26 104.40 103.46 1,230,500 103.52 101.16
15-08-12 103.64 104.21 102.25 3,558,600 104.03 101.66
15-08-11 105.36 105.41 103.80 1,476,900 104.41 102.03
15-08-10 104.72 106.61 104.40 1,196,600 106.61 104.18
15-08-07 104.86 105.15 103.74 1,589,300 103.92 101.55
Date Open High Low Vol Cls adjCls
15-08-06 106.24 106.54 104.91 1,507,300 105.21 102.81
15-08-05 107.69 108.09 106.26 1,207,700 106.59 103.81
15-08-04 108.00 108.46 106.20 1,598,100 106.54 103.76
15-08-03 107.31 108.71 107.07 1,535,400 107.87 105.05
15-07-31 109.00 109.37 108.18 1,362,400 108.38 105.55
15-07-30 108.50 108.76 107.57 1,233,500 108.52 105.69
15-07-29 107.08 108.99 106.84 2,653,500 108.57 105.74
15-07-28 103.01 107.19 102.64 3,080,800 106.92 104.13
15-07-27 102.69 103.21 101.61 2,766,000 102.39 99.72
Date Open High Low Vol Cls adjCls
15-07-24 105.54 105.60 102.19 3,111,900 103.25 100.55
15-07-23 108.10 108.19 105.10 3,033,200 105.63 102.87
15-07-22 108.12 108.81 107.29 2,440,900 108.09 105.27
15-07-21 111.12 111.55 107.86 3,796,700 108.21 105.39
15-07-20 111.95 112.00 110.62 2,146,900 110.85 107.96
15-07-17 112.46 113.54 111.66 3,351,900 111.80 108.88
15-07-16 117.09 118.27 111.54 5,355,400 111.82 108.90
15-07-15 117.32 117.99 116.79 1,509,800 116.98 113.93
15-07-14 116.50 117.89 116.46 1,185,100 117.61 114.54
Date Open High Low Vol Cls adjCls
15-07-13 116.19 116.61 115.96 1,474,700 116.53 113.49
15-07-10 114.12 115.03 113.54 1,364,100 114.90 111.90
15-07-09 114.66 114.85 112.63 1,718,900 112.64 109.70
15-07-08 113.91 114.49 113.02 1,537,000 113.10 110.15
15-07-07 115.33 115.33 113.36 1,640,800 115.06 112.06
15-07-06 114.81 115.98 114.21 1,425,900 115.10 112.10
15-07-02 117.15 117.32 115.24 943,200 115.91 112.88
15-07-01 115.78 116.56 115.23 1,256,400 116.50 113.46
15-06-30 115.69 116.00 114.40 1,114,600 114.72 111.73
Date Open High Low Vol Cls adjCls
15-06-29 117.14 117.31 114.88 996,800 114.98 111.98
15-06-26 118.14 118.23 117.60 751,300 118.01 114.93
15-06-25 118.10 118.56 117.70 1,207,800 117.74 114.67
15-06-24 118.28 118.49 117.90 1,918,300 117.97 114.89
15-06-23 118.48 118.69 117.76 1,174,900 118.29 115.20
15-06-22 118.00 118.64 117.76 901,000 118.17 115.09
15-06-19 117.16 118.02 116.82 2,210,000 117.30 114.24
15-06-18 117.12 118.24 116.79 1,668,900 117.81 114.73
15-06-17 116.27 116.83 115.14 2,525,400 116.67 113.62
Date Open High Low Vol Cls adjCls
15-06-16 115.22 116.19 115.00 1,286,900 116.00 112.97
15-06-15 115.64 116.14 114.95 990,500 115.43 112.42
15-06-12 233.65 233.94 232.19 1,160,800 233.25 113.58
15-06-11 232.81 234.95 230.96 1,806,200 233.99 113.94
15-06-10 230.43 232.99 230.01 1,979,400 231.88 112.91
15-06-09 228.48 230.29 227.60 1,070,600 229.25 111.63
15-06-08 228.41 228.57 227.21 1,051,000 228.10 111.07
15-06-05 227.92 229.16 226.47 1,045,800 228.63 111.33
15-06-04 228.93 230.25 228.24 1,406,600 228.77 111.40
Date Open High Low Vol Cls adjCls
15-06-03 229.33 230.10 228.02 1,114,000 229.99 111.99
15-06-02 228.67 229.91 227.01 768,600 228.25 111.15
15-06-01 228.17 230.26 227.28 903,400 229.03 111.53
15-05-29 229.27 230.32 228.04 1,199,800 228.89 111.46
15-05-28 228.29 230.13 227.35 1,230,800 229.82 111.91
15-05-27 227.52 229.65 227.22 1,433,800 229.14 111.58
15-05-26 228.42 229.18 225.75 1,470,800 226.72 110.40
15-05-22 228.64 230.32 228.64 742,800 229.19 111.60
15-05-21 228.32 230.23 228.24 664,400 229.23 111.62
Date Open High Low Vol Cls adjCls
15-05-20 230.00 230.78 228.23 1,284,800 228.93 111.48
15-05-19 230.88 231.91 229.39 1,481,600 229.99 111.99
15-05-18 231.70 231.70 229.50 1,842,600 230.93 112.45
15-05-15 228.68 231.78 227.84 1,263,000 231.70 112.83
15-05-14 227.23 229.00 226.00 1,527,400 228.80 111.41
15-05-13 224.51 225.80 222.50 1,544,600 225.40 109.76
15-05-12 226.51 227.32 224.42 1,247,600 224.49 109.31
15-05-11 228.53 230.18 227.21 1,722,000 227.33 110.70
15-05-08 227.78 230.52 226.80 1,585,200 229.05 111.54
Date Open High Low Vol Cls adjCls
15-05-07 221.50 225.76 220.68 2,165,000 224.91 109.52
15-05-06 222.66 222.80 220.66 1,411,400 222.05 107.78
15-05-05 226.50 226.98 221.41 1,420,800 221.58 107.55
15-05-04 224.88 226.00 224.57 1,090,800 225.03 109.22
15-05-01 221.73 224.81 221.16 1,515,600 224.55 108.99
15-04-30 220.48 223.17 220.02 2,217,800 221.56 107.54
15-04-29 219.70 222.33 219.13 1,753,400 222.17 107.83
15-04-28 220.53 221.34 218.60 1,957,200 220.76 107.15
15-04-27 223.46 223.96 220.38 2,169,400 220.85 107.19
Date Open High Low Vol Cls adjCls
15-04-24 225.87 226.81 222.50 1,729,600 223.31 108.39
15-04-23 226.08 226.86 225.37 854,600 225.88 109.63
15-04-22 227.16 228.40 225.49 872,200 226.40 109.89
15-04-21 228.21 228.28 225.57 1,181,400 227.05 110.20
15-04-20 228.04 228.94 225.47 1,912,000 227.68 110.51
15-04-17 225.13 228.01 224.35 2,211,800 226.61 109.99
15-04-16 233.03 233.11 226.57 2,492,600 226.75 110.06
15-04-15 228.74 229.09 226.52 1,849,800 227.27 110.31
15-04-14 229.41 229.72 226.92 1,281,200 227.96 110.64
Date Open High Low Vol Cls adjCls
15-04-13 229.35 230.75 228.42 1,344,600 229.59 111.44
15-04-10 229.00 229.90 227.03 1,408,600 229.50 111.39
15-04-09 226.37 228.52 225.42 1,177,200 228.34 110.83
15-04-08 224.32 226.66 224.32 1,620,000 226.13 109.76
15-04-07 224.04 226.33 223.41 1,187,400 224.90 109.16
15-04-06 222.66 224.97 222.00 1,100,600 224.22 108.83
15-04-02 223.42 225.27 222.93 1,421,000 223.58 108.52
15-04-01 225.35 225.96 222.35 1,623,600 224.46 108.95
15-03-31 222.93 226.40 222.16 1,837,000 225.54 109.47
Date Open High Low Vol Cls adjCls
15-03-30 224.30 226.05 223.15 1,265,200 224.49 108.96
15-03-27 222.02 224.00 220.93 1,222,800 222.96 108.22
15-03-26 220.59 222.50 220.05 1,125,200 221.30 107.41
15-03-25 225.79 227.03 222.28 1,306,800 222.46 107.97
15-03-24 226.39 227.87 225.49 1,172,800 225.49 109.45
15-03-23 228.73 229.82 226.42 1,290,200 226.43 109.90
15-03-20 227.34 230.25 225.78 1,555,000 229.06 111.18
15-03-19 228.17 228.97 225.85 1,015,800 226.17 109.78
15-03-18 225.91 232.16 223.00 2,110,200 229.64 111.46
Date Open High Low Vol Cls adjCls
15-03-17 228.47 229.54 226.13 1,116,200 227.26 110.30
15-03-16 228.74 230.25 228.03 1,091,200 230.08 111.67
15-03-13 228.71 229.49 226.34 1,181,600 227.91 110.62
15-03-12 225.39 229.83 225.11 986,400 229.70 111.49
15-03-11 227.82 228.15 225.01 1,594,200 225.18 109.30
15-03-10 229.93 230.12 227.64 1,606,800 227.67 110.50
15-03-09 232.44 233.72 231.52 1,418,600 232.29 112.75
15-03-06 233.37 234.77 231.65 1,090,000 231.97 112.59
15-03-05 235.83 236.27 234.12 974,400 235.45 114.28
Date Open High Low Vol Cls adjCls
15-03-04 233.12 237.90 232.21 1,687,000 235.34 114.23
15-03-03 236.89 236.98 233.83 1,237,600 234.54 113.84
15-03-02 235.38 237.75 235.38 1,454,800 237.70 115.37
15-02-27 235.87 236.96 234.10 1,394,800 235.38 114.25
15-02-26 235.24 236.81 234.66 967,600 235.84 114.47
15-02-25 236.00 237.41 235.17 1,086,200 235.67 114.39
15-02-24 236.85 237.20 235.51 994,800 236.77 114.92
15-02-23 235.21 237.10 234.82 1,347,600 236.49 114.78
15-02-20 234.63 237.20 232.10 1,347,400 236.64 114.86
Date Open High Low Vol Cls adjCls
15-02-19 234.48 237.14 234.02 948,800 235.50 114.30
15-02-18 234.30 236.38 233.23 1,144,000 236.24 114.66
15-02-17 234.30 236.98 233.51 1,739,200 235.85 114.15
15-02-13 233.69 236.85 233.10 1,251,200 236.77 114.59
15-02-12 230.26 233.59 229.12 1,624,800 233.03 112.78
15-02-11 227.92 229.20 226.91 776,000 228.22 110.46
15-02-10 229.18 229.45 225.90 1,005,000 228.24 110.47
15-02-09 230.36 230.86 226.18 1,741,800 226.82 109.78
15-02-06 230.18 232.00 229.11 1,136,800 230.86 111.73
Date Open High Low Vol Cls adjCls
15-02-05 228.96 231.23 227.83 1,352,800 230.37 111.50
15-02-04 226.60 228.94 225.01 1,100,000 227.45 110.08
15-02-03 226.43 227.75 223.84 1,328,000 226.90 109.82
15-02-02 221.25 224.24 219.88 1,589,600 223.73 108.28
15-01-30 222.74 226.06 222.74 2,708,400 222.88 107.87
15-01-29 222.00 226.07 220.31 1,528,800 225.71 109.24
15-01-28 226.13 227.71 221.24 1,411,200 221.74 107.32
15-01-27 226.00 228.03 224.26 1,246,400 225.96 109.36
15-01-26 227.10 228.15 225.21 1,002,200 227.82 110.26
Date Open High Low Vol Cls adjCls
15-01-23 231.00 231.00 227.77 952,200 227.81 110.26
15-01-22 228.71 231.96 226.31 1,175,400 231.35 111.97
15-01-21 227.47 229.62 226.21 1,469,000 228.03 110.36
15-01-20 231.09 232.00 226.16 2,082,000 228.16 110.43
15-01-16 226.07 230.90 225.06 1,886,400 230.38 111.50
15-01-15 226.97 233.98 224.77 3,105,000 226.20 109.48
15-01-14 224.32 227.04 222.53 2,555,800 226.97 109.85
15-01-13 227.41 230.24 224.47 1,656,400 226.99 109.86
15-01-12 227.00 228.05 224.83 1,438,800 226.25 109.50
Date Open High Low Vol Cls adjCls
15-01-09 230.23 230.77 225.75 1,599,000 226.97 109.85
15-01-08 226.24 230.69 224.93 2,075,800 229.88 111.26
15-01-07 222.98 224.70 221.39 2,366,400 223.92 108.37
15-01-06 224.71 225.30 219.81 1,710,600 222.93 107.90
15-01-05 227.06 227.75 222.59 1,931,800 223.48 108.16
15-01-02 231.15 232.34 227.59 888,600 229.40 111.03
14-12-31 232.25 233.67 231.02 1,267,200 231.15 111.87
14-12-30 231.53 232.61 231.13 843,200 231.66 112.12
14-12-29 230.91 233.16 230.61 868,600 232.46 112.51
Date Open High Low Vol Cls adjCls
14-12-26 231.38 232.79 230.59 605,000 231.59 112.09
14-12-24 231.50 231.84 230.38 541,600 231.12 111.86
14-12-23 230.18 232.16 230.00 1,018,800 231.07 111.84
14-12-22 228.64 230.03 227.33 1,643,600 229.60 111.12
14-12-19 228.08 229.60 227.01 2,125,800 227.90 110.30
14-12-18 224.43 227.10 222.91 1,510,200 227.01 109.87
14-12-17 217.09 223.04 216.69 1,943,000 222.26 107.57
14-12-16 216.29 221.33 216.04 1,945,000 216.66 104.86
14-12-15 221.02 222.47 216.23 2,577,400 218.11 105.56
Date Open High Low Vol Cls adjCls
14-12-12 221.64 222.41 219.76 2,742,000 219.82 106.39
14-12-11 220.86 224.31 220.47 1,498,800 222.60 107.74
14-12-10 225.61 225.61 220.48 1,528,000 220.85 106.89
14-12-09 221.01 225.79 221.01 1,781,200 225.69 109.23
14-12-08 222.40 223.95 221.67 1,805,200 222.84 107.85
14-12-05 223.90 225.45 222.45 1,527,800 222.85 107.86
14-12-04 223.11 225.17 222.46 2,052,800 223.71 108.27
14-12-03 219.60 223.63 219.13 1,591,600 223.26 108.06
14-12-02 221.21 222.24 217.95 1,815,200 219.13 106.06
Date Open High Low Vol Cls adjCls
14-12-01 217.46 220.78 216.79 3,195,800 219.87 106.41
14-11-28 218.30 219.54 216.48 1,286,400 218.82 105.91
14-11-26 215.15 217.13 214.55 909,200 216.95 105.00
14-11-25 215.18 217.44 215.18 1,364,000 215.40 104.25
14-11-24 215.60 216.54 214.45 2,368,000 215.57 104.33
14-11-21 215.04 217.73 213.70 2,580,800 215.35 104.23
14-11-20 209.84 212.88 209.61 1,405,800 212.66 102.93
14-11-19 208.69 211.08 208.02 2,718,600 210.66 101.96
14-11-18 204.95 208.75 204.35 1,803,000 208.50 100.91
Date Open High Low Vol Cls adjCls
14-11-17 204.00 206.37 203.41 1,093,200 205.33 99.38
14-11-14 205.11 206.35 203.47 1,606,400 203.90 98.69
14-11-13 204.23 206.99 203.01 1,980,000 205.23 99.33
14-11-12 205.24 205.59 203.16 2,076,600 203.90 98.69
14-11-11 206.25 207.01 204.71 1,409,600 205.26 99.34
14-11-10 206.57 207.33 205.34 1,232,000 206.27 99.83
14-11-07 203.06 207.49 203.06 1,819,400 206.90 100.14
14-11-06 205.00 206.26 203.16 1,990,200 206.09 99.75
14-11-05 200.42 205.46 199.65 2,963,400 205.25 99.01
Date Open High Low Vol Cls adjCls
14-11-04 200.25 200.79 197.27 1,712,600 198.47 95.74
14-11-03 204.05 204.78 199.88 2,409,200 200.37 96.66
14-10-31 194.79 204.50 193.55 5,398,200 203.69 98.26
14-10-30 191.34 193.44 190.78 1,368,200 192.35 92.79
14-10-29 195.01 195.43 190.78 3,746,800 192.05 92.65
14-10-28 194.77 196.86 193.96 2,245,800 195.39 94.26
14-10-27 193.16 193.84 191.20 2,100,200 192.60 92.91
14-10-24 194.86 196.11 192.62 1,615,000 195.85 94.48
14-10-23 195.97 196.57 194.11 1,712,000 194.90 94.02
Date Open High Low Vol Cls adjCls
14-10-22 197.26 198.50 193.30 2,937,400 193.71 93.45
14-10-21 191.95 196.28 191.95 2,398,800 196.04 94.57
14-10-20 187.78 191.27 186.77 2,413,200 191.18 92.23
14-10-17 184.64 188.37 183.65 3,454,600 187.25 90.33
14-10-16 173.90 183.50 171.56 4,098,600 181.83 87.72
14-10-15 175.37 181.14 173.01 3,388,200 180.50 87.07
14-10-14 177.12 179.96 175.42 2,546,000 177.58 85.67
14-10-13 183.29 183.99 176.18 2,501,000 176.59 85.19
14-10-10 185.78 187.41 183.46 2,004,000 183.55 88.55
Date Open High Low Vol Cls adjCls
14-10-09 189.99 190.26 185.61 2,205,000 186.03 89.74
14-10-08 186.45 189.76 185.08 2,850,200 189.53 91.43
14-10-07 190.39 190.39 186.33 2,348,000 186.42 89.93
14-10-06 193.54 193.54 190.56 939,400 191.27 92.27
14-10-03 192.03 193.66 190.73 1,442,600 191.85 92.55
14-10-02 190.87 191.90 187.89 1,724,800 191.17 92.22
14-10-01 196.50 196.50 189.67 3,029,000 191.17 92.22
14-09-30 199.08 199.38 196.38 1,598,800 196.74 94.91
14-09-29 197.28 199.89 196.73 1,099,400 199.46 96.22
Date Open High Low Vol Cls adjCls
14-09-26 197.12 198.70 197.00 766,800 198.45 95.73
14-09-25 199.39 199.62 197.41 1,002,600 197.41 95.23
14-09-24 198.70 200.83 198.48 1,175,600 200.54 96.74
14-09-23 199.24 199.93 198.09 1,344,200 198.28 95.65
14-09-22 202.96 203.46 199.52 1,357,000 199.68 96.33
14-09-19 203.96 205.16 202.78 1,459,000 202.81 97.84
14-09-18 202.21 204.04 201.89 1,057,600 203.16 98.01
14-09-17 201.46 202.90 200.83 1,358,600 201.83 97.36
14-09-16 199.38 201.87 198.53 1,623,600 200.52 96.73
Date Open High Low Vol Cls adjCls
14-09-15 199.76 200.39 198.48 992,600 199.71 96.34
14-09-12 201.32 201.78 198.95 949,800 199.68 96.33
14-09-11 200.99 202.13 200.45 900,800 201.42 97.17
14-09-10 201.18 202.65 200.12 804,200 202.46 97.67
14-09-09 204.12 204.29 201.11 836,800 201.46 97.19
14-09-08 203.71 205.37 203.23 656,000 203.92 98.37
14-09-05 203.75 204.01 202.95 1,059,200 203.96 98.39
14-09-04 203.83 205.01 203.22 799,000 203.62 98.23
14-09-03 205.73 206.12 203.30 1,174,400 203.53 98.18
Date Open High Low Vol Cls adjCls
14-09-02 206.39 206.54 204.57 858,000 205.19 98.99
14-08-29 205.94 206.20 205.21 777,000 205.86 99.31
14-08-28 204.69 206.12 204.36 758,000 205.44 99.11
14-08-27 206.11 206.65 204.57 859,000 205.24 99.01
14-08-26 206.85 206.85 205.55 871,600 206.46 99.60
14-08-25 205.11 206.36 204.92 921,000 206.23 99.49
14-08-22 205.10 205.45 204.43 644,800 204.55 98.68
14-08-21 204.70 206.00 204.08 929,000 205.08 98.93
14-08-20 204.00 204.74 203.19 939,800 204.08 98.45
Date Open High Low Vol Cls adjCls
14-08-19 204.10 205.29 203.82 814,600 204.63 98.72
14-08-18 202.30 203.93 202.22 974,400 203.77 98.30
14-08-15 202.06 203.77 200.87 882,200 202.27 97.58
14-08-14 201.55 202.10 200.92 867,400 201.57 97.24
14-08-13 200.72 202.11 199.20 815,600 202.01 97.45
14-08-12 199.35 199.99 198.47 557,800 199.53 96.26
14-08-11 200.65 201.11 199.16 753,800 199.18 96.09
14-08-08 197.79 200.38 197.02 763,400 200.22 96.59
14-08-07 199.63 200.00 197.00 1,035,600 197.32 95.19
Date Open High Low Vol Cls adjCls
14-08-06 197.90 199.81 197.63 1,186,600 198.89 95.62
14-08-05 199.26 200.70 197.68 1,059,400 198.21 95.30
14-08-04 198.11 200.99 198.11 991,000 200.62 96.45
14-08-01 196.98 199.24 196.50 1,409,200 198.39 95.38
14-07-31 203.82 203.82 198.34 1,586,600 198.36 95.37
14-07-30 205.25 206.67 203.60 1,270,400 204.43 98.29
14-07-29 208.50 208.57 204.91 1,429,800 204.99 98.56
14-07-28 209.28 209.64 207.55 960,000 208.67 100.33
14-07-25 210.00 210.50 208.53 629,400 208.87 100.42
Date Open High Low Vol Cls adjCls
14-07-24 210.00 211.32 209.42 914,600 210.02 100.97
14-07-23 210.17 211.66 209.73 1,485,000 210.31 101.11
14-07-22 209.28 211.09 208.95 1,163,000 210.11 101.02
14-07-21 208.59 209.81 208.22 1,377,600 208.75 100.36
14-07-18 208.20 210.50 207.96 1,398,000 209.55 100.75
14-07-17 205.02 209.75 205.02 1,891,000 207.70 99.86
14-07-16 206.75 207.19 204.95 2,035,800 205.79 98.94
14-07-15 208.72 209.49 205.38 1,512,400 205.56 98.83
14-07-14 208.49 208.94 207.91 631,200 207.99 100.00
Date Open High Low Vol Cls adjCls
14-07-11 207.04 208.20 205.79 701,000 208.03 100.02
14-07-10 205.65 207.81 205.00 1,188,000 207.39 99.71
14-07-09 207.80 208.10 206.38 849,400 207.82 99.92
14-07-08 207.90 208.86 206.69 960,000 206.80 99.43
14-07-07 209.00 209.06 207.31 1,244,000 208.38 100.19
14-07-03 208.69 210.36 208.38 577,200 210.16 101.04
14-07-02 208.57 209.48 207.94 925,600 208.31 100.15
14-07-01 210.22 210.99 208.83 1,358,600 208.86 100.42
14-06-30 211.93 213.01 208.60 2,919,000 210.15 101.04
Date Open High Low Vol Cls adjCls
14-06-27 201.61 204.20 201.60 1,474,000 204.05 98.10
14-06-26 204.73 204.77 201.91 955,200 202.58 97.40
14-06-25 203.42 205.85 203.42 1,229,400 204.47 98.31
14-06-24 203.60 205.49 202.52 1,050,800 203.03 97.61
14-06-23 204.88 205.07 203.70 599,800 204.37 98.26
14-06-20 203.83 205.46 203.28 1,507,000 204.57 98.35
14-06-19 203.41 204.05 202.98 850,200 203.22 97.70
14-06-18 202.25 204.00 201.27 1,122,800 203.59 97.88
14-06-17 202.52 204.12 202.05 725,600 202.51 97.36
Date Open High Low Vol Cls adjCls
14-06-16 203.75 204.25 201.81 861,000 203.02 97.61
14-06-13 203.83 204.75 203.21 504,200 204.27 98.21
14-06-12 205.37 205.71 203.35 1,284,000 203.58 97.88
14-06-11 204.50 205.92 204.29 763,400 205.60 98.85
14-06-10 204.40 205.89 203.26 834,400 205.80 98.95
14-06-09 204.63 205.65 204.36 840,400 205.11 98.61
14-06-06 204.24 205.80 204.01 873,600 204.93 98.53
14-06-05 203.58 203.79 201.10 986,200 203.15 97.67
14-06-04 201.63 204.75 200.07 1,573,600 203.86 98.01
Date Open High Low Vol Cls adjCls
14-06-03 201.41 202.30 200.93 832,200 201.72 96.98
14-06-02 201.81 203.05 200.96 615,400 202.33 97.28
14-05-30 200.93 202.88 200.14 1,078,200 201.61 96.93
14-05-29 200.43 201.00 198.02 1,044,600 201.00 96.64
14-05-28 198.50 200.92 197.95 1,453,000 200.25 96.28
14-05-27 199.50 199.71 197.83 1,357,800 198.12 95.25
14-05-23 196.27 199.03 196.27 605,200 198.86 95.61
14-05-22 197.01 198.04 196.30 691,400 196.35 94.40
14-05-21 196.02 197.89 195.72 1,186,400 197.17 94.80
Date Open High Low Vol Cls adjCls
14-05-20 196.28 197.24 195.52 1,540,400 195.69 94.08
14-05-19 195.93 198.47 195.36 986,400 196.04 94.25
14-05-16 194.83 195.58 192.96 1,471,400 195.36 93.93
14-05-15 196.30 196.45 193.00 933,800 194.63 93.58
14-05-14 197.59 198.41 196.33 866,200 196.56 94.50
14-05-13 199.30 199.50 197.56 950,000 197.73 95.07
14-05-12 197.83 199.65 196.72 688,800 199.41 95.87
14-05-09 196.25 196.84 194.81 1,005,000 196.62 94.53
14-05-08 197.62 198.88 194.97 1,200,800 196.28 94.37
Date Open High Low Vol Cls adjCls
14-05-07 196.32 198.90 195.00 1,619,800 198.74 95.23
14-05-06 194.73 196.49 193.01 1,240,600 195.47 93.66
14-05-05 194.86 196.21 193.59 888,000 195.89 93.86
14-05-02 192.41 195.57 192.18 1,516,200 195.18 93.52
14-05-01 193.15 194.21 192.25 789,000 192.64 92.31
14-04-30 192.29 194.00 192.26 1,117,400 193.62 92.78
14-04-29 192.35 193.45 191.18 987,400 193.00 92.48
14-04-28 193.77 194.57 190.07 1,583,800 191.47 91.75
14-04-25 193.87 194.30 191.76 1,429,000 192.98 92.47
Date Open High Low Vol Cls adjCls
14-04-24 196.63 196.94 194.27 1,536,800 194.51 93.20
14-04-23 196.66 198.12 195.93 1,542,200 196.30 94.06
14-04-22 196.87 197.99 196.28 1,778,000 196.36 94.09
14-04-21 198.10 199.42 196.39 2,523,000 196.54 94.17
14-04-17 199.99 200.00 196.48 3,588,200 199.46 95.57
14-04-16 190.00 191.93 188.49 2,034,400 191.63 91.82
14-04-15 188.64 189.16 185.18 1,875,400 188.53 90.34
14-04-14 189.16 189.70 187.14 1,304,200 188.56 90.35
14-04-11 189.40 190.77 187.63 1,373,400 187.82 90.00
Date Open High Low Vol Cls adjCls
14-04-10 195.98 196.19 189.89 1,847,000 189.96 91.02
14-04-09 192.69 195.97 191.71 1,432,000 195.69 93.77
14-04-08 192.88 194.13 190.30 1,858,600 192.50 92.24
14-04-07 197.27 197.74 192.29 2,327,000 193.07 92.51
14-04-04 200.47 201.59 196.71 2,836,400 197.76 94.76
14-04-03 197.25 200.05 196.16 1,224,600 197.37 94.57
14-04-02 196.17 197.99 195.46 1,458,200 197.26 94.52
14-04-01 195.08 196.72 193.38 1,093,600 196.64 94.22
14-03-31 192.72 194.98 192.01 1,627,800 193.46 92.70
Date Open High Low Vol Cls adjCls
14-03-28 190.03 191.71 189.41 1,012,800 190.81 91.43
14-03-27 190.43 190.96 188.03 1,201,400 189.53 90.82
14-03-26 193.41 194.00 190.41 1,492,400 190.41 91.24
14-03-25 194.14 195.09 192.41 1,555,400 192.87 92.42
14-03-24 196.10 196.40 192.25 1,008,800 193.21 92.58
14-03-21 196.47 198.14 194.54 3,024,800 195.12 93.49
14-03-20 194.48 196.13 194.01 1,833,800 194.74 93.31
14-03-19 198.89 199.22 194.45 1,495,200 195.16 93.51
14-03-18 196.47 198.81 196.44 1,223,200 197.96 94.86
Date Open High Low Vol Cls adjCls
14-03-17 195.19 197.19 194.74 1,668,800 195.96 93.90
14-03-14 194.59 196.12 194.25 1,214,000 194.58 93.24
14-03-13 198.23 198.80 194.51 1,022,400 194.91 93.39
14-03-12 197.21 198.03 196.20 1,605,600 197.21 94.50
14-03-11 201.00 201.00 197.45 1,772,000 197.51 94.64
14-03-10 199.32 200.83 198.64 979,200 200.30 95.98
14-03-07 200.34 201.24 199.24 1,540,000 200.07 95.87
14-03-06 199.76 201.29 199.45 979,200 200.14 95.90
14-03-05 200.00 200.96 199.11 1,194,200 199.54 95.61
Date Open High Low Vol Cls adjCls
14-03-04 199.75 200.41 198.68 1,354,000 200.19 95.92
14-03-03 193.23 198.34 193.23 1,615,400 197.06 94.42
14-02-28 194.04 198.15 193.75 2,879,800 197.82 94.79
14-02-27 192.80 194.67 191.20 1,586,200 193.69 92.81
14-02-26 190.40 194.12 190.25 1,781,200 193.13 92.54
14-02-25 188.31 192.00 188.30 1,679,200 190.77 91.41
14-02-24 189.49 190.99 188.50 1,695,400 188.52 90.33
14-02-21 188.77 190.81 188.70 2,260,000 189.87 90.98
14-02-20 187.00 188.88 186.09 1,690,800 188.75 90.44
Date Open High Low Vol Cls adjCls
14-02-19 185.65 188.73 185.59 1,718,000 187.06 89.63
14-02-18 188.46 188.50 186.22 2,619,800 186.59 89.11
14-02-14 187.23 189.48 187.10 1,415,000 188.90 90.22
14-02-13 185.00 187.84 184.16 1,374,400 187.23 89.42
14-02-12 186.03 187.07 185.25 1,361,800 185.76 88.72
14-02-11 184.41 186.62 183.51 1,992,200 185.16 88.43
14-02-10 182.13 184.91 181.73 2,010,600 183.93 87.84
14-02-07 180.60 182.55 180.50 1,596,800 182.54 87.18
14-02-06 177.43 179.31 176.82 1,659,000 178.92 85.45
Date Open High Low Vol Cls adjCls
14-02-05 175.89 177.63 173.83 2,258,600 177.22 84.64
14-02-04 177.73 179.44 176.80 1,938,000 177.24 84.65
14-02-03 182.51 183.33 176.67 2,566,800 176.87 84.47
14-01-31 182.21 184.50 181.43 2,721,200 182.36 87.09
14-01-30 183.70 185.65 182.87 1,190,000 184.67 88.20
14-01-29 182.05 184.87 181.66 1,591,000 183.20 87.50
14-01-28 183.09 184.66 181.72 2,033,200 182.43 87.13
14-01-27 182.00 184.49 180.43 2,781,000 183.19 87.49
14-01-24 185.23 185.70 181.59 2,377,200 181.60 86.73
Date Open High Low Vol Cls adjCls
14-01-23 186.71 188.04 185.77 2,456,200 186.89 89.26
14-01-22 190.15 190.69 186.59 2,843,800 187.16 89.39
14-01-21 190.33 191.54 189.11 2,339,600 190.00 90.74
14-01-17 188.50 192.23 188.50 3,656,400 189.48 90.50
14-01-16 182.57 189.89 182.57 3,294,200 187.67 89.63
14-01-15 191.27 191.55 190.43 2,111,400 190.70 91.08
14-01-14 188.57 191.01 187.57 1,919,400 190.89 91.17
14-01-13 189.93 191.35 187.19 2,609,000 187.76 89.67
14-01-10 190.57 191.54 189.63 2,090,200 190.58 91.02
Date Open High Low Vol Cls adjCls
14-01-09 189.71 191.23 189.25 2,366,000 190.13 90.81
14-01-08 188.55 190.20 187.41 2,006,600 189.47 90.49
14-01-07 187.60 189.14 186.02 2,334,800 188.28 89.92
14-01-06 189.63 189.99 186.93 1,564,800 187.52 89.56
14-01-03 189.40 190.10 188.88 814,200 189.41 90.46
14-01-02 189.50 190.29 188.53 1,368,400 188.94 90.24
13-12-31 188.77 190.07 188.26 1,038,800 189.66 90.58
13-12-30 187.82 188.83 187.10 1,015,200 188.47 90.01
13-12-27 188.58 188.58 187.25 783,000 187.78 89.68
Date Open High Low Vol Cls adjCls
13-12-26 187.84 188.37 187.25 609,800 188.08 89.83
13-12-24 185.61 187.60 185.61 373,000 187.58 89.59
13-12-23 187.40 187.42 185.08 1,373,600 185.50 88.59
13-12-20 185.02 187.35 184.77 4,534,400 186.62 89.13
13-12-19 184.86 185.81 184.35 1,435,200 185.30 88.50
13-12-18 183.76 185.63 180.90 1,919,000 185.23 88.47
13-12-17 183.21 184.00 181.91 1,786,800 183.61 87.69
13-12-16 182.91 184.30 181.50 1,908,000 182.40 87.11
13-12-13 183.93 185.14 182.29 1,353,400 182.91 87.36
Date Open High Low Vol Cls adjCls
13-12-12 182.22 184.59 182.05 1,797,800 183.92 87.84
13-12-11 187.09 187.23 181.49 2,164,000 182.35 87.09
13-12-10 186.71 188.00 185.91 1,103,600 187.35 89.48
13-12-09 188.19 189.00 186.03 1,417,000 186.71 89.17
13-12-06 185.00 187.96 182.96 1,894,400 187.84 89.71
13-12-05 182.00 183.29 180.85 1,156,000 181.78 86.82
13-12-04 181.71 184.60 181.71 1,929,600 182.95 87.38
13-12-03 182.32 183.23 180.32 1,342,800 181.66 86.76
13-12-02 184.34 185.53 183.35 1,018,400 183.66 87.72
Date Open High Low Vol Cls adjCls
13-11-29 185.00 185.57 183.75 394,400 184.06 87.91
13-11-27 185.20 185.55 184.06 909,400 184.54 88.14
13-11-26 184.18 185.99 183.76 966,400 185.13 88.42
13-11-25 183.82 185.54 183.82 974,400 184.19 87.97
13-11-22 183.59 184.23 182.55 1,349,200 183.78 87.77
13-11-21 183.31 183.92 182.45 1,333,000 183.32 87.55
13-11-20 184.65 184.70 181.80 1,337,400 182.20 87.02
13-11-19 184.23 185.50 184.05 625,600 184.76 88.24
13-11-18 184.97 185.54 184.11 924,800 184.65 88.19
Date Open High Low Vol Cls adjCls
13-11-15 186.38 186.89 184.67 1,367,800 184.90 88.31
13-11-14 185.00 185.61 183.72 1,034,400 185.58 88.63
13-11-13 181.68 184.90 181.57 1,962,000 184.62 88.17
13-11-12 182.18 182.99 181.38 1,230,400 182.51 87.17
13-11-11 181.73 183.15 181.58 1,497,200 182.16 87.00
13-11-08 180.00 181.79 179.38 2,207,200 181.57 86.72
13-11-07 183.29 184.32 179.35 1,768,400 179.64 85.80
13-11-06 182.34 184.84 182.34 1,724,200 182.80 87.30
13-11-05 182.94 184.46 181.61 1,102,800 183.32 87.26
Date Open High Low Vol Cls adjCls
13-11-04 183.50 183.60 181.67 1,215,400 183.46 87.33
13-11-01 182.80 183.39 181.71 1,466,600 182.75 86.99
13-10-31 181.74 184.57 181.55 1,835,400 182.58 86.91
13-10-30 186.28 187.28 179.13 2,376,400 181.66 86.47
13-10-29 181.20 185.68 181.20 1,654,600 185.51 88.30
13-10-28 181.93 182.07 180.33 1,001,600 180.89 86.11
13-10-25 179.46 181.95 179.09 1,139,600 181.92 86.60
13-10-24 178.75 179.61 177.95 723,600 179.46 85.42
13-10-23 180.28 180.44 178.32 1,435,200 178.45 84.94
Date Open High Low Vol Cls adjCls
13-10-22 177.85 180.73 176.51 1,819,200 180.12 85.74
13-10-21 175.30 177.02 174.45 1,685,400 176.61 84.07
13-10-18 175.36 176.58 173.55 2,707,800 175.77 83.67
13-10-17 169.75 174.74 167.24 3,069,600 174.47 83.05
13-10-16 167.20 168.01 165.56 1,916,000 166.22 79.12
13-10-15 166.12 166.63 164.89 911,600 165.48 78.77
13-10-14 165.46 166.50 164.68 1,238,200 166.13 79.08
13-10-11 164.87 166.79 164.57 1,818,600 166.75 79.37
13-10-10 164.70 165.95 163.80 2,301,400 164.73 78.41
Date Open High Low Vol Cls adjCls
13-10-09 162.98 164.22 160.76 2,231,000 162.48 77.34
13-10-08 167.91 168.01 162.70 1,740,800 162.81 77.50
13-10-07 168.77 170.20 167.51 1,843,000 167.91 79.93
13-10-04 166.14 171.00 165.97 1,846,200 170.90 81.35
13-10-03 166.19 166.83 165.06 1,540,800 166.49 79.25
13-10-02 165.53 166.64 164.86 1,333,800 166.64 79.32
13-10-01 167.13 167.81 166.10 1,185,800 166.81 79.40
13-09-30 163.78 167.13 163.52 1,504,800 167.06 79.52
13-09-27 165.44 166.31 164.88 1,311,200 165.27 78.67
Date Open High Low Vol Cls adjCls
13-09-26 165.10 166.96 164.79 913,600 166.65 79.33
13-09-25 163.94 165.34 163.40 1,779,400 164.64 78.37
13-09-24 163.68 165.18 163.21 1,591,200 163.47 77.81
13-09-23 166.16 166.16 163.33 1,876,400 163.42 77.79
13-09-20 167.99 172.21 166.16 1,415,400 166.28 79.15
13-09-19 167.79 168.97 167.20 920,400 167.99 79.96
13-09-18 164.65 167.98 163.62 1,110,400 167.81 79.88
13-09-17 165.20 165.53 164.24 878,400 165.36 78.71
13-09-16 165.20 165.89 164.35 858,400 165.20 78.64
Date Open High Low Vol Cls adjCls
13-09-13 163.31 163.98 162.17 913,800 162.44 77.32
13-09-12 164.19 165.52 162.31 891,200 162.87 77.53
13-09-11 163.58 164.71 163.14 806,000 164.42 78.27
13-09-10 162.83 163.71 162.21 1,240,200 163.71 77.93
13-09-09 159.54 161.96 159.54 834,600 161.64 76.94
13-09-06 160.98 161.18 157.58 1,290,200 159.25 75.80
13-09-05 158.85 161.34 158.34 639,000 160.57 76.43
13-09-04 156.90 159.43 156.35 1,130,200 158.94 75.66
13-09-03 158.54 159.92 156.47 992,200 157.21 74.83
Date Open High Low Vol Cls adjCls
13-08-30 156.54 157.25 155.70 748,400 156.21 74.36
13-08-29 155.29 157.24 155.27 1,412,400 156.19 74.35
13-08-28 156.94 157.70 155.60 1,638,400 155.76 74.14
13-08-27 158.28 159.00 157.00 1,072,000 157.76 75.09
13-08-26 162.64 162.85 159.76 858,400 160.27 76.29
13-08-23 160.46 162.42 158.69 1,401,800 162.24 77.23
13-08-22 159.43 160.48 157.86 660,600 160.15 76.23
13-08-21 158.81 160.56 157.80 887,400 159.11 75.74
13-08-20 156.95 160.05 156.81 1,613,600 158.97 75.67
Date Open High Low Vol Cls adjCls
13-08-19 158.15 159.33 156.52 1,051,600 156.81 74.64
13-08-16 158.06 159.38 157.57 1,377,800 158.59 75.49
13-08-15 161.00 161.00 158.29 1,157,400 158.77 75.58
13-08-14 162.96 163.43 161.96 1,328,600 162.37 77.29
13-08-13 160.87 163.30 160.41 1,327,800 162.76 77.48
13-08-12 161.02 161.91 160.27 1,501,200 161.34 76.80
13-08-09 161.47 162.73 160.81 825,800 161.69 76.97
13-08-08 162.03 162.72 160.38 1,592,600 161.83 77.03
13-08-07 160.94 161.93 160.10 1,053,200 161.09 76.39
Date Open High Low Vol Cls adjCls
13-08-06 161.57 161.65 159.54 1,322,400 161.42 76.55
13-08-05 161.62 162.54 160.68 1,447,000 161.89 76.77
13-08-02 162.49 163.54 160.45 998,000 162.36 76.99
13-08-01 156.26 165.64 156.26 953,600 162.76 77.18
13-07-31 161.50 162.26 160.01 1,263,000 160.44 76.08
13-07-30 161.09 161.64 160.00 1,307,000 161.05 76.37
13-07-29 158.23 161.48 157.42 1,548,400 161.17 76.43
13-07-26 158.50 158.50 156.38 1,044,400 157.11 74.50
13-07-25 157.09 158.79 156.94 1,127,600 158.73 75.27
Date Open High Low Vol Cls adjCls
13-07-24 159.56 159.87 156.18 1,704,000 157.08 74.49
13-07-23 160.77 161.34 158.94 1,342,200 159.13 75.46
13-07-22 159.01 161.13 158.91 2,017,000 159.73 75.74
13-07-19 160.07 160.94 159.02 1,756,800 159.16 75.47
13-07-18 156.79 161.47 156.18 2,736,800 160.00 75.87
13-07-17 155.64 156.93 155.38 1,294,000 156.86 74.38
13-07-16 157.04 157.09 154.13 1,139,400 154.84 73.43
13-07-15 157.98 158.04 156.71 850,600 156.99 74.45
13-07-12 157.91 158.13 156.19 1,584,600 157.73 74.80
Date Open High Low Vol Cls adjCls
13-07-11 159.12 159.51 157.13 1,771,000 158.03 74.94
13-07-10 156.58 157.00 155.36 1,164,400 156.04 73.99
13-07-09 154.53 156.79 153.04 1,716,000 156.53 74.23
13-07-08 153.30 153.65 151.31 1,203,000 153.23 72.66
13-07-05 150.57 152.70 150.57 1,289,200 152.42 72.28
13-07-03 147.14 149.94 144.58 738,400 149.59 70.94
13-07-02 147.85 149.82 147.74 1,403,800 149.08 70.69
13-07-01 147.05 150.19 146.56 1,363,000 148.44 70.39
13-06-28 147.92 148.24 146.00 4,672,000 146.41 69.43
Date Open High Low Vol Cls adjCls
13-06-27 150.10 150.52 148.34 1,559,800 149.03 70.67
13-06-26 148.69 149.96 146.90 1,524,600 149.00 70.66
13-06-25 149.18 150.24 146.77 1,300,400 147.83 70.10
13-06-24 148.83 148.87 145.21 1,538,400 146.68 69.56
13-06-21 151.91 152.04 147.63 2,092,600 148.90 70.61
13-06-20 152.25 152.76 149.61 2,130,400 150.08 71.17
13-06-19 156.32 157.22 154.09 1,002,000 154.17 73.11
13-06-18 156.04 156.75 155.11 1,032,400 156.57 74.25
13-06-17 155.00 156.94 154.36 1,115,600 156.11 74.03
Date Open High Low Vol Cls adjCls
13-06-14 154.37 155.72 153.11 919,400 153.83 72.95
13-06-13 150.46 155.90 150.46 1,655,200 155.27 73.63
13-06-12 153.35 153.69 150.68 818,600 150.95 71.58
13-06-11 151.79 153.83 151.01 881,200 151.90 72.03
13-06-10 155.99 155.99 153.10 636,600 154.27 73.16
13-06-07 153.09 155.34 152.52 1,367,000 154.92 73.46
13-06-06 149.15 151.58 149.04 888,200 151.27 71.73
13-06-05 153.06 153.45 149.93 1,146,200 149.99 71.13
13-06-04 154.89 156.21 152.85 1,132,000 153.56 72.82
Date Open High Low Vol Cls adjCls
13-06-03 154.47 155.29 152.20 1,323,200 155.14 73.57
13-05-31 155.63 156.54 153.61 1,100,600 153.61 72.84
13-05-30 157.39 157.63 155.72 809,600 156.31 74.12
13-05-29 156.21 157.92 155.58 767,800 157.10 74.50
13-05-28 158.89 159.50 156.08 1,137,000 157.33 74.61
13-05-24 155.64 157.43 154.33 1,100,600 156.83 74.37
13-05-23 155.43 157.90 154.36 1,117,600 156.86 74.38
13-05-22 158.89 160.83 156.59 1,292,600 157.55 74.71
13-05-21 157.54 159.43 157.02 1,410,400 158.94 75.37
Date Open High Low Vol Cls adjCls
13-05-20 158.36 158.48 155.80 1,293,000 157.06 74.48
13-05-17 156.71 158.89 155.89 1,144,800 158.84 75.32
13-05-16 156.07 157.40 155.40 991,000 155.55 73.76
13-05-15 156.06 157.85 155.57 1,648,600 156.47 74.20
13-05-14 153.49 156.86 153.34 1,248,600 156.81 74.36
13-05-13 153.65 153.97 152.43 763,400 153.21 72.65
13-05-10 153.79 154.60 153.11 1,081,600 154.13 73.09
13-05-09 154.66 155.13 153.58 1,772,000 153.92 72.99
13-05-08 152.96 155.18 152.38 1,932,400 155.14 73.57
Date Open High Low Vol Cls adjCls
13-05-07 151.88 153.38 151.78 1,017,600 153.22 72.37
13-05-06 152.13 152.13 150.61 1,144,200 151.76 71.68
13-05-03 150.60 152.58 150.01 2,041,200 152.28 71.92
13-05-02 145.88 148.88 145.31 1,647,000 148.48 70.13
13-05-01 145.82 147.09 145.11 2,144,400 145.20 68.58
13-04-30 147.10 147.36 145.63 1,635,800 147.14 69.50
13-04-29 145.64 147.21 144.88 1,112,400 147.02 69.44
13-04-26 146.76 146.85 144.25 1,144,800 144.93 68.45
13-04-25 146.00 148.56 145.46 1,935,800 146.91 69.39
Date Open High Low Vol Cls adjCls
13-04-24 145.00 145.85 144.35 1,783,800 144.98 68.48
13-04-23 143.95 144.88 143.12 1,593,400 144.80 68.39
13-04-22 141.62 144.05 140.81 2,211,400 143.55 67.80
13-04-19 140.66 142.23 139.60 3,607,000 141.59 66.88
13-04-18 135.66 142.00 135.66 4,781,000 140.65 66.43
13-04-17 133.39 133.98 131.75 2,198,600 132.40 62.53
13-04-16 132.71 134.67 132.11 2,623,000 134.55 63.55
13-04-15 135.17 135.46 131.39 2,477,400 131.44 62.08
13-04-12 136.95 137.44 135.52 1,380,000 136.25 64.35
Date Open High Low Vol Cls adjCls
13-04-11 134.69 138.13 134.62 2,174,000 137.61 65.00
13-04-10 133.11 134.88 132.82 2,082,200 134.66 63.60
13-04-09 131.52 132.95 131.38 2,561,800 132.65 62.65
13-04-08 131.60 132.06 130.56 2,031,800 131.45 62.09
13-04-05 131.73 132.75 130.63 1,768,600 131.73 62.22
13-04-04 133.04 134.89 132.50 1,830,600 133.90 63.24
13-04-03 134.05 134.05 132.20 2,736,200 132.72 62.69
13-04-02 134.76 134.99 133.19 1,682,000 133.69 63.14
13-04-01 133.65 134.47 133.20 3,316,800 134.16 63.37
Date Open High Low Vol Cls adjCls
13-03-28 133.33 134.09 132.87 2,106,800 133.94 63.26
13-03-27 133.07 133.70 131.95 1,873,000 133.42 63.02
13-03-26 134.69 135.90 133.83 2,388,200 134.04 63.31
13-03-25 136.31 136.47 132.64 2,310,800 133.89 63.24
13-03-22 136.99 138.24 135.60 1,468,800 135.97 64.22
13-03-21 139.13 140.06 137.27 2,032,800 137.29 64.84
13-03-20 141.36 142.16 140.84 1,729,000 141.01 66.60
13-03-19 141.69 141.71 139.54 1,732,200 140.87 66.54
13-03-18 139.01 141.86 138.72 1,337,200 141.10 66.64
Date Open High Low Vol Cls adjCls
13-03-15 142.12 143.50 139.11 3,185,200 141.30 66.74
13-03-14 141.80 143.23 141.61 1,949,400 142.23 67.18
13-03-13 139.06 141.66 138.96 2,648,000 141.52 66.84
13-03-12 137.55 139.29 137.55 2,597,600 139.14 65.72
13-03-11 136.91 137.96 136.91 1,740,800 137.78 65.08
13-03-08 136.21 137.54 135.48 2,103,800 137.34 64.87
13-03-07 135.72 135.96 134.91 1,932,800 135.47 63.98
13-03-06 136.56 136.91 134.76 2,598,400 135.45 63.98
13-03-05 136.00 136.95 135.79 1,673,800 136.22 64.34
Date Open High Low Vol Cls adjCls
13-03-04 134.60 135.65 134.18 1,574,600 135.59 64.04
13-03-01 133.64 135.42 132.71 1,854,200 134.81 63.67
13-02-28 134.92 135.88 134.61 2,700,600 134.66 63.60
13-02-27 132.11 135.42 131.86 2,088,800 134.66 63.60
13-02-26 130.63 133.06 130.63 3,456,800 132.68 62.67
13-02-25 132.85 133.78 130.28 3,971,600 130.30 61.54
13-02-22 130.37 132.37 130.10 3,289,800 132.32 62.50
13-02-21 130.65 130.65 128.20 4,398,400 130.08 61.44
13-02-20 135.28 135.50 131.49 5,181,200 131.51 62.11
Date Open High Low Vol Cls adjCls
13-02-19 138.68 139.25 135.53 5,937,200 135.71 63.82
13-02-15 139.78 140.07 138.50 3,477,600 139.39 65.55
13-02-14 138.66 139.36 137.91 4,826,200 139.00 65.37
13-02-13 137.02 139.77 136.95 7,626,000 139.11 65.42
13-02-12 138.39 138.39 135.45 8,948,200 136.45 64.17
13-02-11 139.15 139.70 138.15 8,051,600 139.35 65.53
13-02-08 137.99 139.28 137.39 8,719,400 138.88 65.31
13-02-07 138.77 139.00 136.03 15,494,000 137.97 64.88
13-02-06 137.93 138.87 136.86 9,345,000 138.33 65.05
Date Open High Low Vol Cls adjCls
13-02-05 139.43 140.44 137.00 12,343,000 138.37 65.07
13-02-04 139.74 140.29 138.36 11,622,000 138.94 65.34
13-02-01 139.35 140.92 137.95 20,167,400 140.56 66.10
13-01-31 139.17 140.20 137.77 4,834,800 137.87 64.84
13-01-30 140.79 142.91 139.76 4,009,600 140.23 65.95
13-01-29 140.00 141.30 139.13 10,351,800 141.06 66.34
13-01-28 138.70 141.75 137.17 16,384,600 140.00 65.84
13-01-25 145.00 147.99 142.67 26,017,800 144.21 67.82
13-01-24 143.00 146.11 142.53 20,920,000 143.98 67.71
Date Open High Low Vol Cls adjCls
13-01-23 142.36 143.77 141.86 23,592,400 143.41 67.44
13-01-22 142.79 143.74 141.04 11,673,200 142.77 67.14
13-01-18 141.47 143.50 137.75 11,176,800 142.73 67.12
13-01-17 139.53 142.75 139.12 8,565,000 141.98 66.77
13-01-16 139.44 139.69 137.00 9,656,600 139.13 65.43
13-01-15 139.88 141.50 139.30 4,872,800 140.14 65.90
13-01-14 140.50 142.75 140.00 5,870,600 141.03 66.32
13-01-11 141.83 142.87 140.92 5,700,400 142.10 66.82
13-01-10 142.26 142.38 139.99 6,312,400 141.77 66.67
Date Open High Low Vol Cls adjCls
13-01-09 140.69 142.74 140.48 6,973,400 141.40 66.50
13-01-08 138.29 140.48 136.20 9,107,000 140.23 65.95
13-01-07 139.14 139.27 137.08 5,349,000 138.26 65.02
13-01-04 138.00 139.61 137.25 3,902,400 139.47 65.59
13-01-03 138.69 138.97 137.18 5,271,400 137.75 64.78
13-01-02 138.34 140.41 137.42 6,377,600 138.55 65.16
12-12-31 132.29 135.89 132.14 4,479,400 135.35 63.65
12-12-28 132.18 133.73 131.00 5,229,000 132.70 62.40
12-12-27 134.45 136.79 131.45 6,768,600 133.12 62.60
Date Open High Low Vol Cls adjCls
12-12-26 136.20 136.22 134.72 2,716,400 134.74 63.36
12-12-24 132.90 135.51 132.40 1,883,600 135.24 63.60
12-12-21 132.81 134.25 132.33 6,761,000 133.26 62.67
12-12-20 132.01 134.50 131.89 2,605,400 134.39 63.20
12-12-19 132.37 132.72 131.15 2,568,000 131.21 61.70
12-12-18 130.77 133.26 130.23 4,133,600 132.47 62.30
12-12-17 130.56 131.80 128.72 4,298,000 130.20 61.23
12-12-14 129.05 132.88 128.10 6,973,600 129.93 61.10
12-12-13 124.72 125.85 124.25 2,962,800 125.21 58.88
Date Open High Low Vol Cls adjCls
12-12-12 125.76 125.76 124.20 2,763,400 124.55 58.57
12-12-11 124.25 125.70 123.72 2,718,400 125.04 58.80
12-12-10 121.17 124.38 121.03 2,216,200 123.84 58.24
12-12-07 122.55 123.35 120.12 3,183,000 121.37 57.08
12-12-06 119.67 123.35 118.75 2,827,000 123.21 57.94
12-12-05 120.21 121.20 119.03 3,033,600 119.46 56.18
12-12-04 121.00 121.84 119.40 2,586,600 120.31 56.58
12-12-03 124.99 125.00 120.77 3,184,000 120.94 56.87
12-11-30 122.62 124.87 121.95 3,122,200 124.27 58.44
Date Open High Low Vol Cls adjCls
12-11-29 122.41 123.10 121.40 1,920,800 122.64 57.67
12-11-28 121.17 122.18 119.95 2,857,800 121.90 57.33
12-11-27 122.73 123.11 122.00 2,635,600 122.39 57.56
12-11-26 122.52 123.20 122.16 1,428,800 123.01 57.85
12-11-23 122.52 123.45 122.07 430,400 123.37 58.02
12-11-21 121.53 121.94 120.89 1,234,800 121.75 57.25
12-11-20 119.83 121.59 119.05 1,949,800 121.55 57.16
12-11-19 117.28 120.53 117.28 1,940,600 120.05 56.46
12-11-16 115.37 115.76 113.81 1,504,600 115.62 54.37
Date Open High Low Vol Cls adjCls
12-11-15 116.26 117.06 114.21 1,508,000 115.25 54.20
12-11-14 117.83 118.12 115.99 1,789,800 116.31 54.70
12-11-13 116.48 118.51 116.29 1,074,600 117.45 55.23
12-11-12 117.84 118.61 116.75 1,865,400 117.47 55.24
12-11-09 117.37 118.55 116.77 1,338,600 117.38 55.20
12-11-08 120.66 121.36 117.58 1,652,400 117.61 55.31
12-11-07 122.54 122.59 119.69 1,317,200 120.64 56.73
12-11-06 122.08 123.75 121.72 2,455,200 123.19 57.65
12-11-05 119.84 121.89 119.27 994,400 121.78 56.99
Date Open High Low Vol Cls adjCls
12-11-02 122.93 128.42 119.87 1,355,600 119.92 56.12
12-11-01 118.68 121.94 117.38 1,877,800 121.80 57.00
12-10-31 116.44 117.48 115.95 1,499,400 117.08 54.79
12-10-26 116.02 116.63 115.14 1,049,600 116.12 54.35
12-10-25 117.97 118.00 115.50 1,274,400 116.02 54.30
12-10-24 116.30 117.73 115.94 1,768,600 117.17 54.84
12-10-23 114.57 116.31 113.70 1,471,800 115.54 54.07
12-10-22 117.33 118.33 116.33 768,800 117.70 55.08
12-10-19 119.44 119.64 116.93 1,844,200 117.73 55.10
Date Open High Low Vol Cls adjCls
12-10-18 118.87 120.00 117.60 2,065,600 119.09 55.74
12-10-17 118.05 120.00 117.44 2,254,400 118.97 55.68
12-10-16 116.98 118.90 115.94 1,788,600 117.82 55.14
12-10-15 114.37 116.25 113.76 1,237,000 116.14 54.35
12-10-12 115.59 116.15 113.39 1,450,000 114.23 53.46
12-10-11 116.47 117.07 115.46 1,022,800 115.46 54.04
12-10-10 115.10 115.97 114.41 1,537,800 115.36 53.99
12-10-09 117.64 117.64 115.57 1,067,000 115.71 54.15
12-10-08 117.53 118.03 116.38 1,269,600 117.72 55.09
Date Open High Low Vol Cls adjCls
12-10-05 118.22 118.41 117.03 1,723,600 117.94 55.20
12-10-04 117.05 117.65 116.16 1,485,800 117.02 54.77
12-10-03 114.39 116.64 114.17 1,887,600 116.61 54.57
12-10-02 115.78 115.91 114.00 897,200 114.63 53.65
12-10-01 115.28 116.31 114.74 1,563,200 115.55 54.08
12-09-28 114.26 115.21 113.19 1,058,400 114.84 53.75
12-09-27 115.02 116.04 114.30 1,011,400 115.23 53.93
12-09-26 115.05 115.80 114.08 1,253,400 114.60 53.63
12-09-25 117.23 117.45 115.00 1,412,400 115.03 53.84
Date Open High Low Vol Cls adjCls
12-09-24 117.00 117.35 116.08 1,231,800 116.81 54.67
12-09-21 119.29 119.30 117.38 2,510,600 117.59 55.03
12-09-20 116.36 118.46 116.01 2,218,200 118.37 55.40
12-09-19 117.42 117.95 116.24 1,683,800 117.24 54.87
12-09-18 118.50 118.50 116.80 1,491,200 117.45 54.97
12-09-17 118.20 119.03 117.78 1,369,800 118.50 55.46
12-09-14 118.79 119.86 118.14 2,532,000 118.84 55.62
12-09-13 115.96 119.64 115.80 2,454,000 118.58 55.50
12-09-12 116.23 116.85 115.27 2,183,200 115.77 54.18
Date Open High Low Vol Cls adjCls
12-09-11 115.93 116.48 114.79 1,966,600 115.87 54.23
12-09-10 114.73 116.79 114.35 3,120,000 115.79 54.19
12-09-07 113.00 113.70 111.03 2,659,600 113.14 52.95
12-09-06 109.59 113.01 109.35 2,598,000 113.00 52.89
12-09-05 108.40 108.97 107.43 1,455,200 108.77 50.91
12-09-04 109.70 109.99 107.64 1,607,600 108.17 50.62
12-08-31 109.42 110.27 108.61 1,298,200 110.02 51.49
12-08-30 109.24 109.57 108.29 1,632,000 108.49 50.77
12-08-29 109.05 109.90 108.26 1,431,000 109.71 51.35
Date Open High Low Vol Cls adjCls
12-08-28 108.96 109.34 108.65 1,355,400 108.89 50.96
12-08-27 109.50 109.81 108.56 1,852,800 109.38 51.19
12-08-24 108.96 109.48 108.17 1,521,800 109.15 51.08
12-08-23 110.55 110.70 108.74 2,025,400 108.99 51.01
12-08-22 106.90 111.07 106.86 2,452,600 111.05 51.97
12-08-21 109.16 109.54 107.16 1,883,000 107.47 50.30
12-08-20 109.84 110.20 108.80 1,397,600 109.16 51.09
12-08-17 110.56 110.65 110.05 1,243,800 110.25 51.60
12-08-16 109.76 110.29 108.85 901,600 110.04 51.50
Date Open High Low Vol Cls adjCls
12-08-15 108.31 109.55 107.96 986,600 109.43 51.21
12-08-14 110.23 110.82 108.14 1,705,600 108.48 50.77
12-08-13 110.84 110.99 109.15 919,800 110.14 51.55
12-08-10 110.74 110.82 109.82 1,301,200 110.82 51.87
12-08-09 110.75 111.87 110.45 1,057,400 111.37 52.12
12-08-08 110.41 111.50 108.64 1,953,200 111.11 52.00
12-08-07 110.64 111.77 109.71 2,094,600 111.52 51.92
12-08-06 109.11 110.54 108.83 2,053,800 109.90 51.16
12-08-03 109.49 109.68 108.44 2,135,800 109.20 50.84
Date Open High Low Vol Cls adjCls
12-08-02 107.25 108.04 105.87 2,126,400 107.64 50.11
12-08-01 109.93 111.09 108.06 1,861,200 108.06 50.31
12-07-31 110.83 111.14 109.38 2,165,200 109.46 50.96
12-07-30 110.26 111.86 110.10 1,442,600 110.99 51.67
12-07-27 109.00 110.68 108.79 2,467,400 110.42 51.40
12-07-26 109.79 109.79 107.92 2,406,200 108.23 50.38
12-07-25 109.08 109.65 107.30 2,652,600 107.49 50.04
12-07-24 111.03 111.03 107.64 2,908,000 108.56 50.54
12-07-23 110.90 112.49 110.16 4,179,800 110.75 51.56
Date Open High Low Vol Cls adjCls
12-07-20 110.56 114.62 109.46 5,981,800 113.85 53.00
12-07-19 109.25 112.18 106.85 8,464,000 111.96 52.12
12-07-18 103.48 104.86 103.48 1,674,800 104.19 48.50
12-07-17 102.59 104.32 101.92 1,810,400 104.13 48.48
12-07-16 102.90 103.39 101.60 1,320,200 102.13 47.55
12-07-13 101.28 103.45 101.28 2,042,600 103.34 48.11
12-07-12 99.89 101.26 99.12 1,505,400 100.66 46.86
12-07-11 102.16 102.20 99.83 2,796,000 100.88 46.96
12-07-10 103.49 104.44 101.62 1,250,200 102.14 47.55
Date Open High Low Vol Cls adjCls
12-07-09 105.38 105.57 103.00 2,057,000 103.37 48.12
12-07-06 104.19 105.89 103.86 1,773,400 105.57 49.15
12-07-05 104.40 106.12 104.02 1,239,200 105.49 49.11
12-07-03 104.48 105.24 103.93 1,090,200 104.88 48.83
12-07-02 106.31 106.31 103.78 1,776,400 104.70 48.74
12-06-29 105.22 106.17 104.83 1,540,600 106.12 49.40
12-06-28 103.01 103.69 101.65 2,177,200 103.50 48.18
12-06-27 102.34 103.92 102.34 1,488,400 103.48 48.17
12-06-26 101.81 103.46 101.15 2,111,800 102.84 47.88
Date Open High Low Vol Cls adjCls
12-06-25 103.23 103.23 101.18 2,720,000 101.33 47.17
12-06-22 103.82 104.73 102.36 3,313,000 104.19 48.50
12-06-21 106.10 106.43 102.25 1,698,200 102.42 47.68
12-06-20 106.03 106.89 105.33 1,381,200 106.04 49.37
12-06-19 105.24 106.69 105.21 1,549,400 106.18 49.43
12-06-18 103.54 104.89 103.32 1,156,400 104.78 48.78
12-06-15 102.48 104.26 102.20 2,017,200 104.14 48.48
12-06-14 102.04 102.45 100.62 2,165,000 101.76 47.37
12-06-13 103.37 103.63 101.58 1,292,800 101.91 47.44
Date Open High Low Vol Cls adjCls
12-06-12 102.46 104.25 101.83 1,430,800 104.15 48.49
12-06-11 104.79 104.92 101.79 2,061,400 101.96 47.47
12-06-08 102.41 103.82 101.77 1,161,200 103.68 48.27
12-06-07 103.56 104.46 102.39 3,591,000 102.58 47.75
12-06-06 99.90 101.81 99.87 1,831,200 101.81 47.40
12-06-05 97.34 99.16 97.30 1,931,000 98.99 46.08
12-06-04 98.91 99.00 96.74 2,805,400 97.77 45.52
12-06-01 100.38 101.50 98.72 2,962,200 98.96 46.07
12-05-31 102.41 104.13 101.31 2,496,000 103.44 48.16
Date Open High Low Vol Cls adjCls
12-05-30 104.08 104.21 101.72 2,990,600 102.26 47.61
12-05-29 104.61 105.95 104.27 1,975,200 105.10 48.93
12-05-25 103.52 104.65 102.65 1,927,600 103.18 48.03
12-05-24 103.87 104.59 102.24 4,060,600 104.20 48.51
12-05-23 98.36 101.25 97.87 3,235,000 100.80 46.93
12-05-22 100.00 100.72 98.74 1,652,200 99.26 46.21
12-05-21 98.13 99.72 97.62 1,885,200 99.54 46.34
12-05-18 99.67 99.75 97.09 2,702,000 97.56 45.42
12-05-17 102.00 102.14 98.77 2,631,800 98.85 46.02
Date Open High Low Vol Cls adjCls
12-05-16 102.43 103.46 101.62 1,595,000 101.75 47.37
12-05-15 102.81 103.61 101.88 2,805,000 102.18 47.57
12-05-14 104.00 104.51 102.98 2,829,800 103.12 48.01
12-05-11 105.19 106.38 104.92 2,072,600 105.19 48.97
12-05-10 106.99 107.01 105.48 1,949,800 105.73 49.22
12-05-09 104.89 106.70 104.27 3,002,800 105.94 49.32
12-05-08 106.00 106.74 104.95 2,474,400 106.51 49.58
12-05-07 105.01 107.04 104.95 2,005,200 106.90 49.49
12-05-04 106.60 106.75 105.42 2,346,400 105.67 48.92
Date Open High Low Vol Cls adjCls
12-05-03 107.00 107.95 106.55 2,159,200 107.20 49.63
12-05-02 106.24 107.31 106.09 2,404,400 107.19 49.63
12-05-01 105.07 107.67 104.98 3,296,000 107.04 49.56
12-04-30 105.89 106.40 104.91 2,057,600 105.24 48.72
12-04-27 105.72 106.11 105.07 1,886,000 105.66 48.92
12-04-26 103.69 105.82 103.40 2,474,200 105.22 48.71
12-04-25 102.67 104.27 102.39 2,344,400 104.17 48.23
12-04-24 101.22 102.16 101.10 3,629,600 102.00 47.22
12-04-23 100.59 101.04 99.40 3,354,000 101.01 46.76
Date Open High Low Vol Cls adjCls
12-04-20 101.30 102.18 100.29 4,019,000 101.29 46.89
12-04-19 98.97 101.90 97.39 7,325,800 101.00 46.76
12-04-18 97.64 98.89 97.16 3,161,200 98.47 45.59
12-04-17 97.57 98.74 97.26 2,452,200 98.34 45.53
12-04-16 97.23 97.49 95.51 2,475,000 96.90 44.86
12-04-13 96.32 96.61 95.60 2,812,000 95.72 44.32
12-04-12 94.76 97.12 94.44 3,351,600 96.83 44.83
12-04-11 93.32 94.88 93.12 3,005,000 94.54 43.77
12-04-10 94.09 94.38 91.85 6,467,600 92.09 42.63
Date Open High Low Vol Cls adjCls
12-04-09 94.98 95.64 94.20 5,608,400 94.25 43.63
12-04-05 97.70 98.55 95.30 10,618,200 96.29 44.58
12-04-04 94.98 95.04 93.73 4,387,600 93.92 43.48
12-04-03 97.22 97.37 94.51 4,339,800 95.68 44.30
12-04-02 95.64 97.80 95.59 3,147,400 97.68 45.22
12-03-30 96.40 96.40 95.41 1,379,800 95.80 44.35
12-03-29 94.00 95.82 94.00 2,069,600 95.69 44.30
12-03-28 95.76 96.40 94.37 2,311,200 94.78 43.88
12-03-27 95.57 96.33 95.44 1,613,400 95.74 44.32
Date Open High Low Vol Cls adjCls
12-03-26 94.33 95.42 93.83 1,606,400 95.41 44.17
12-03-23 93.08 94.17 92.37 1,505,000 93.65 43.36
12-03-22 93.60 93.62 92.57 1,403,600 92.96 43.04
12-03-21 93.89 94.65 93.38 1,573,200 94.14 43.58
12-03-20 93.76 94.19 93.32 2,414,800 93.93 43.49
12-03-19 93.35 94.77 93.35 3,569,800 94.46 43.73
12-03-16 94.07 94.52 93.34 2,810,400 93.59 43.33
12-03-15 93.90 93.97 93.26 2,040,600 93.64 43.35
12-03-14 94.18 94.59 93.25 1,530,600 93.68 43.37
Date Open High Low Vol Cls adjCls
12-03-13 93.71 94.41 93.37 1,717,600 94.31 43.66
12-03-12 92.96 93.63 92.68 1,302,800 93.09 43.10
12-03-09 93.00 93.64 92.60 1,498,600 92.77 42.95
12-03-08 91.51 93.39 91.40 2,057,400 92.94 43.03
12-03-07 90.63 90.93 90.05 1,958,200 90.55 41.92
12-03-06 90.23 90.96 90.04 1,556,200 90.41 41.86
12-03-05 92.16 92.30 91.20 1,310,200 91.62 42.42
12-03-02 92.95 93.40 92.11 1,115,800 92.50 42.82
12-03-01 91.49 92.98 91.49 1,628,400 92.66 42.90
Date Open High Low Vol Cls adjCls
12-02-29 92.92 93.14 90.94 2,340,400 91.25 42.25
12-02-28 92.79 93.67 92.35 2,121,400 92.93 43.02
12-02-27 91.19 93.18 90.70 1,776,400 92.94 43.03
12-02-24 92.00 92.56 91.49 1,290,600 91.67 42.44
12-02-23 91.69 92.50 91.48 1,010,200 92.20 42.69
12-02-22 91.98 93.16 91.73 2,048,600 91.80 42.50
12-02-21 91.32 92.30 90.90 2,848,400 91.97 42.58
12-02-17 91.86 92.45 91.54 1,616,800 92.12 42.65
12-02-16 90.07 91.52 89.90 1,404,800 91.40 42.32
Date Open High Low Vol Cls adjCls
12-02-15 90.62 90.62 89.35 1,619,600 89.94 41.64
12-02-14 91.04 91.38 89.68 1,943,200 90.52 41.64
12-02-13 91.41 91.83 90.83 1,035,200 91.08 41.90
12-02-10 91.16 91.16 90.18 1,490,000 90.83 41.79
12-02-09 91.61 92.09 91.16 1,846,400 92.03 42.34
12-02-08 91.23 91.70 90.37 1,224,000 91.61 42.15
12-02-07 90.57 91.40 89.99 1,378,400 91.27 41.99
12-02-06 90.67 90.95 90.43 972,800 90.88 41.81
12-02-03 90.97 91.56 90.70 2,186,800 91.22 41.97
Date Open High Low Vol Cls adjCls
12-02-02 90.98 90.98 89.70 1,325,800 89.80 41.31
12-02-01 90.72 91.63 90.30 2,308,600 90.86 41.80
12-01-31 89.80 90.00 88.53 2,158,600 89.58 41.21
12-01-30 88.03 89.59 87.61 1,609,600 89.47 41.16
12-01-27 88.74 89.52 88.07 1,581,200 89.06 40.97
12-01-26 89.95 90.89 88.51 1,910,000 88.83 40.87
12-01-25 88.08 89.69 87.65 1,366,400 89.42 41.14
12-01-24 87.50 88.61 87.24 1,800,800 88.50 40.71
12-01-23 88.85 89.00 88.02 1,358,000 88.33 40.64
Date Open High Low Vol Cls adjCls
12-01-20 87.69 89.20 87.69 2,433,200 88.92 40.91
12-01-19 89.40 89.40 86.74 4,021,200 87.76 40.37
12-01-18 88.27 89.98 88.08 2,100,000 89.90 41.36
12-01-17 88.74 89.04 87.60 1,382,200 88.04 40.50
12-01-13 87.70 88.02 86.41 1,440,200 87.52 40.26
12-01-12 86.75 88.09 86.45 1,364,200 88.00 40.48
12-01-11 85.90 86.60 85.82 1,591,000 86.60 39.84
12-01-10 85.41 86.66 85.31 1,536,000 86.14 39.63
12-01-09 84.80 84.97 83.92 1,711,600 84.33 38.80
Date Open High Low Vol Cls adjCls
12-01-06 84.48 84.94 84.24 1,253,400 84.76 38.99
12-01-05 84.49 84.64 83.27 2,289,200 84.54 38.89
12-01-04 85.10 85.68 84.58 1,453,800 85.30 39.24
12-01-03 85.30 86.28 84.96 1,474,400 85.12 39.16
11-12-30 84.12 84.23 83.49 1,114,000 83.49 38.41
11-12-29 82.85 84.06 82.45 1,251,000 83.99 38.64
11-12-28 84.12 84.24 82.64 1,399,200 82.79 38.09
11-12-27 83.30 84.44 83.18 1,048,600 83.96 38.63
11-12-23 82.54 83.55 82.36 1,213,800 83.51 38.42
Date Open High Low Vol Cls adjCls
11-12-22 82.27 82.65 81.71 2,810,800 82.36 37.89
11-12-21 81.16 82.23 80.54 2,117,000 82.16 37.80
11-12-20 80.04 81.37 79.95 4,068,400 80.78 37.16
11-12-19 81.00 81.44 78.80 2,262,200 79.13 36.40
11-12-16 80.90 82.13 80.20 2,922,600 80.87 37.20
11-12-15 81.41 81.60 79.64 2,821,400 80.12 36.86
11-12-14 80.84 81.35 79.87 2,869,000 80.20 36.90
11-12-13 83.21 84.07 80.74 2,925,200 81.36 37.43
11-12-12 82.79 82.95 81.89 1,896,200 82.52 37.96
Date Open High Low Vol Cls adjCls
11-12-09 81.59 84.35 81.20 2,948,400 83.94 38.62
11-12-08 84.38 84.53 82.43 2,837,200 82.63 38.01
11-12-07 85.16 85.45 84.12 2,954,000 84.67 38.95
11-12-06 85.12 86.25 84.50 1,924,800 85.44 39.31
11-12-05 86.41 87.05 84.63 2,882,600 85.17 39.18
11-12-02 86.52 86.98 84.59 3,056,800 84.87 39.04
11-12-01 87.19 87.78 86.16 1,896,600 86.55 39.82
11-11-30 86.34 87.79 85.91 2,561,600 87.75 40.37
11-11-29 83.93 84.06 82.63 2,540,400 83.14 38.25
Date Open High Low Vol Cls adjCls
11-11-28 82.29 83.25 81.95 1,879,200 82.55 37.98
11-11-25 79.22 80.40 79.07 648,800 79.45 36.55
11-11-23 80.30 80.66 79.39 1,838,200 79.57 36.61
11-11-22 81.51 82.61 80.64 3,696,000 81.27 37.39
11-11-21 82.38 82.45 81.11 2,667,000 81.83 37.65
11-11-18 83.33 84.25 82.60 1,875,000 83.60 38.46
11-11-17 84.70 85.53 81.97 3,370,400 82.71 38.05
11-11-16 85.86 86.81 84.81 3,101,800 84.93 39.07
11-11-15 86.85 87.99 86.31 1,856,000 87.35 40.19
Date Open High Low Vol Cls adjCls
11-11-14 87.78 88.09 86.62 2,215,400 87.29 40.16
11-11-11 87.64 88.58 87.60 1,770,600 88.11 40.54
11-11-10 86.31 86.97 85.07 2,048,000 86.22 39.67
11-11-09 86.80 87.21 84.80 2,782,400 85.42 39.30
11-11-08 88.77 89.59 87.53 1,592,800 89.38 41.12
11-11-07 88.73 89.36 87.10 1,545,400 88.90 40.64
11-11-04 88.10 88.79 86.55 1,379,400 88.51 40.46
11-11-03 88.00 88.96 86.77 1,808,200 88.66 40.53
11-11-02 85.64 87.34 85.35 1,528,000 86.70 39.63
Date Open High Low Vol Cls adjCls
11-11-01 83.08 86.64 83.08 2,919,000 84.60 38.67
11-10-31 87.78 88.08 86.35 2,570,200 86.41 39.50
11-10-28 88.21 90.00 87.79 2,747,600 89.37 40.85
11-10-27 87.14 89.96 86.46 3,321,400 88.93 40.65
11-10-26 84.07 85.40 82.75 2,575,600 84.86 38.79
11-10-25 84.10 84.65 82.42 2,437,200 82.53 37.72
11-10-24 83.97 84.85 83.60 4,141,200 84.40 38.58
11-10-21 81.97 83.76 81.71 3,253,000 83.68 38.25
11-10-20 80.17 80.94 78.29 3,083,600 80.68 36.88
Date Open High Low Vol Cls adjCls
11-10-19 80.50 81.00 78.30 3,214,200 78.84 36.04
11-10-18 77.69 81.19 77.28 2,569,400 80.73 36.90
11-10-17 79.58 79.89 77.53 2,406,600 77.84 35.58
11-10-14 78.84 79.83 78.13 1,723,800 79.71 36.44
11-10-13 76.76 77.92 76.17 2,230,600 77.67 35.50
11-10-12 76.92 78.44 76.92 2,265,200 77.76 35.54
11-10-11 76.11 76.82 75.66 1,768,200 76.21 34.84
11-10-10 74.99 76.65 74.96 1,773,000 76.44 34.94
11-10-07 73.85 74.65 72.43 2,431,800 73.48 33.59
Date Open High Low Vol Cls adjCls
11-10-06 72.40 73.81 71.20 3,156,000 73.71 33.69
11-10-05 71.16 73.10 70.21 2,834,600 72.76 33.26
11-10-04 67.66 70.77 66.43 3,800,000 70.67 32.30
11-10-03 70.00 71.56 68.58 4,649,600 68.68 31.39
11-09-30 71.07 72.19 70.50 3,580,000 70.66 32.30
11-09-29 74.14 74.14 70.99 3,277,800 72.35 33.07
11-09-28 74.70 74.85 71.45 3,150,400 71.50 32.68
11-09-27 74.46 76.16 73.58 4,353,000 74.52 34.06
11-09-26 69.56 72.50 68.49 4,231,800 72.44 33.11
Date Open High Low Vol Cls adjCls
11-09-23 69.50 70.59 68.27 4,296,600 68.82 31.46
11-09-22 71.12 71.23 68.91 4,302,400 70.10 32.04
11-09-21 77.39 77.63 73.50 3,403,000 73.54 33.62
11-09-20 78.13 79.13 77.02 3,230,600 77.52 35.43
11-09-19 76.98 78.00 76.00 3,521,800 77.72 35.53
11-09-16 77.88 78.77 77.53 3,665,800 78.64 35.95
11-09-15 76.78 77.72 76.49 1,939,000 77.42 35.39
11-09-14 75.18 76.93 73.81 3,188,800 76.00 34.74
11-09-13 73.60 74.91 73.11 2,617,000 74.69 34.14
Date Open High Low Vol Cls adjCls
11-09-12 72.28 73.45 71.53 3,634,200 73.12 33.42
11-09-09 73.91 73.97 72.65 4,372,800 73.10 33.41
11-09-08 74.54 75.42 74.35 4,882,800 74.84 34.21
11-09-07 74.34 75.03 74.30 4,785,000 75.01 34.29
11-09-06 71.53 73.26 71.30 4,522,800 73.20 33.46
11-09-02 73.50 74.01 73.34 4,484,400 73.57 33.63
11-09-01 76.70 77.15 74.95 3,396,800 75.03 34.30
11-08-31 77.04 77.64 76.07 3,230,800 76.59 35.01
11-08-30 75.16 76.94 74.92 3,296,200 76.48 34.96
Date Open High Low Vol Cls adjCls
11-08-29 73.34 75.52 73.28 2,654,800 75.49 34.51
11-08-26 71.33 72.68 69.14 2,721,000 72.34 33.07
11-08-25 72.35 72.74 70.69 1,811,200 71.08 32.49
11-08-24 70.81 72.00 70.30 2,250,200 71.89 32.86
11-08-23 69.24 71.14 68.86 2,898,200 71.14 32.52
11-08-22 70.33 70.80 68.70 2,695,200 68.94 31.51
11-08-19 69.39 71.23 68.80 4,102,000 68.88 31.49
11-08-18 73.14 73.25 69.86 4,565,200 70.41 32.18
11-08-17 75.67 76.78 74.78 2,539,000 75.30 34.42
Date Open High Low Vol Cls adjCls
11-08-16 75.75 76.02 74.42 2,853,200 75.20 34.37
11-08-15 75.64 76.67 75.14 3,972,200 76.62 35.02
11-08-12 76.15 76.28 74.75 5,024,600 75.06 34.31
11-08-11 73.37 75.75 72.95 6,495,000 74.91 34.24
11-08-10 75.35 75.88 72.91 5,031,400 73.06 33.40
11-08-09 74.09 77.52 72.76 5,494,200 77.31 35.34
11-08-08 75.70 76.61 72.00 6,841,400 72.95 33.35
11-08-05 79.15 79.59 76.24 6,098,200 77.88 35.34
11-08-04 81.51 81.51 77.62 5,494,200 77.68 35.25
Date Open High Low Vol Cls adjCls
11-08-03 82.05 82.76 79.65 5,202,400 82.64 37.50
11-08-02 83.38 84.18 81.70 3,657,200 81.72 37.08
11-08-01 85.42 85.71 82.81 3,004,200 83.90 38.07
11-07-29 83.40 84.91 83.05 2,502,400 84.20 38.21
11-07-28 85.33 86.38 84.42 2,436,000 84.55 38.37
11-07-27 86.20 86.53 84.91 2,532,600 85.00 38.57
11-07-26 88.48 88.51 86.42 3,417,000 86.59 39.29
11-07-25 88.15 89.70 87.79 2,958,600 88.55 40.18
11-07-22 90.00 90.58 88.67 2,869,800 88.94 40.36
Date Open High Low Vol Cls adjCls
11-07-21 91.55 91.65 89.76 2,847,800 89.98 40.83
11-07-20 89.43 89.69 88.70 1,683,400 89.35 40.54
11-07-19 89.18 89.91 88.98 2,765,200 89.24 40.49
11-07-18 89.49 89.49 88.18 2,775,800 88.71 40.25
11-07-15 88.85 89.75 88.59 2,330,800 89.67 40.69
11-07-14 89.98 90.24 88.30 3,396,800 88.45 40.13
11-07-13 90.43 90.93 89.72 2,290,400 89.93 40.81
11-07-12 90.02 90.69 89.71 2,209,200 89.85 40.77
11-07-11 90.58 91.17 89.86 2,099,400 90.27 40.96
Date Open High Low Vol Cls adjCls
11-07-08 92.03 92.23 91.37 2,855,200 92.12 41.80
11-07-07 93.52 93.85 93.09 2,125,800 93.37 42.37
11-07-06 91.79 93.39 91.58 3,381,000 92.51 41.98
11-07-05 91.60 91.76 91.00 1,991,400 91.49 41.51
11-07-01 90.98 92.01 90.44 1,576,000 91.85 41.68
11-06-30 89.51 90.97 89.16 2,171,400 90.79 41.20
11-06-29 88.80 89.39 87.92 2,270,800 89.14 40.45
11-06-28 87.49 88.46 86.87 2,621,200 88.46 40.14
11-06-27 86.71 87.50 85.42 2,778,200 86.96 39.46
Date Open High Low Vol Cls adjCls
11-06-24 87.16 87.41 86.28 6,506,400 87.16 39.55
11-06-23 86.34 87.08 85.25 2,461,600 87.01 39.48
11-06-22 87.74 88.61 87.20 2,220,800 87.74 39.81
11-06-21 86.02 87.89 85.83 1,862,400 87.73 39.81
11-06-20 84.48 85.74 84.40 1,530,200 85.43 38.76
11-06-17 84.72 85.26 84.29 3,378,200 84.75 38.46
11-06-16 83.72 84.68 82.76 2,479,800 84.11 38.17
11-06-15 84.46 84.95 83.25 2,365,000 83.97 38.10
11-06-14 84.86 85.88 84.86 1,447,800 85.50 38.80
Date Open High Low Vol Cls adjCls
11-06-13 84.25 84.56 83.40 2,083,200 83.84 38.04
11-06-10 85.05 85.08 83.95 2,139,600 84.11 38.17
11-06-09 84.68 85.75 84.34 1,453,600 85.26 38.69
11-06-08 85.23 85.24 84.27 2,152,400 84.45 38.32
11-06-07 84.87 86.26 84.71 3,086,000 85.68 38.88
11-06-06 84.88 85.42 84.05 1,402,200 84.10 38.16
11-06-03 84.95 85.28 84.39 2,184,400 84.93 38.54
11-06-02 86.63 87.63 85.72 2,019,400 86.17 39.10
11-06-01 88.43 88.64 86.72 2,265,600 86.76 39.37
Date Open High Low Vol Cls adjCls
11-05-31 88.58 88.93 87.79 1,907,800 88.70 40.25
11-05-27 87.56 88.30 87.38 1,246,600 87.80 39.84
11-05-26 87.19 87.66 86.40 1,934,400 87.10 39.52
11-05-25 85.60 87.65 85.60 2,050,400 87.33 39.63
11-05-24 86.93 87.54 85.75 2,030,000 85.93 38.99
11-05-23 86.94 87.00 86.06 2,109,400 86.66 39.32
11-05-20 88.89 88.89 87.01 1,727,000 88.05 39.95
11-05-19 89.53 90.08 88.35 1,569,800 88.93 40.35
11-05-18 87.74 89.23 87.22 2,237,000 89.08 40.42
Date Open High Low Vol Cls adjCls
11-05-17 88.33 88.52 86.83 2,869,200 87.42 39.67
11-05-16 88.17 89.70 87.90 2,291,200 88.62 40.21
11-05-13 89.52 90.04 87.82 2,041,400 88.47 40.14
11-05-12 89.95 90.04 88.53 2,295,800 89.71 40.71
11-05-11 91.78 91.80 89.58 2,334,000 89.99 40.83
11-05-10 91.72 92.31 91.30 1,566,600 91.78 41.65
11-05-09 90.51 91.62 90.26 1,509,200 91.28 41.42
11-05-06 91.09 91.91 89.94 2,912,000 90.39 41.01
11-05-05 89.97 91.36 89.78 2,361,600 90.24 40.69
Date Open High Low Vol Cls adjCls
11-05-04 92.03 92.49 89.79 2,317,000 90.39 40.76
11-05-03 94.24 94.40 91.34 2,552,400 92.10 41.53
11-05-02 95.00 95.49 94.01 1,531,200 94.13 42.44
11-04-29 94.59 94.73 93.74 2,200,000 94.67 42.69
11-04-28 93.56 94.31 93.46 1,269,800 94.14 42.45
11-04-27 94.20 94.29 92.43 2,237,200 93.60 42.20
11-04-26 94.08 94.68 93.56 1,622,200 93.97 42.37
11-04-25 94.88 95.00 93.20 1,589,200 93.43 42.13
11-04-21 94.61 95.73 93.92 2,151,600 94.64 42.67
Date Open High Low Vol Cls adjCls
11-04-20 94.45 94.96 93.59 3,214,800 94.54 42.63
11-04-19 91.51 93.19 91.39 2,242,400 93.14 42.00
11-04-18 91.44 91.71 90.14 2,666,400 91.39 41.21
11-04-15 92.77 93.02 91.84 3,470,400 92.65 41.77
11-04-14 92.00 92.88 91.71 2,554,200 92.49 41.70
11-04-13 94.29 94.43 91.60 3,508,600 92.27 41.60
11-04-12 94.13 94.74 93.47 1,931,200 93.76 42.28
11-04-11 95.47 96.00 94.50 1,570,600 94.94 42.81
11-04-08 96.40 96.70 94.57 1,797,600 95.34 42.99
Date Open High Low Vol Cls adjCls
11-04-07 96.39 96.97 95.55 1,998,000 96.07 43.32
11-04-06 96.85 97.15 96.21 2,234,600 96.41 43.47
11-04-05 96.16 97.81 95.47 2,635,200 96.35 43.44
11-04-04 95.20 96.76 95.18 2,891,200 96.49 43.51
11-04-01 95.53 96.55 94.65 3,171,600 95.10 42.88
11-03-31 95.54 95.95 95.13 3,821,000 95.21 42.93
11-03-30 94.44 96.56 93.70 9,503,600 95.93 43.25
11-03-29 89.39 90.64 89.01 2,650,800 90.59 40.85
11-03-28 89.84 89.99 89.27 1,987,400 89.38 40.30
Date Open High Low Vol Cls adjCls
11-03-25 89.00 90.00 88.78 1,886,200 89.44 40.33
11-03-24 88.78 88.98 87.91 1,267,200 88.68 39.98
11-03-23 87.77 88.60 87.00 1,911,400 88.28 39.80
11-03-22 88.95 88.97 87.96 2,062,000 88.09 39.72
11-03-21 88.87 88.95 88.21 2,847,200 88.56 39.93
11-03-18 88.57 88.96 87.40 4,042,000 87.46 39.43
11-03-17 87.02 88.70 86.77 4,111,000 87.16 39.30
11-03-16 86.37 87.05 84.69 3,613,000 85.52 38.56
11-03-15 85.29 87.44 85.01 2,989,800 86.80 39.14
Date Open High Low Vol Cls adjCls
11-03-14 87.25 88.18 86.75 1,807,400 87.84 39.61
11-03-11 86.03 88.00 85.95 2,404,800 87.50 39.45
11-03-10 87.21 87.30 86.00 2,717,200 86.45 38.98
11-03-09 88.51 88.81 87.36 1,723,600 88.05 39.70
11-03-08 87.86 89.15 87.19 1,613,400 88.83 40.05
11-03-07 88.93 89.64 86.86 2,910,000 87.52 39.46
11-03-04 89.49 89.81 87.90 2,217,600 88.57 39.94
11-03-03 88.91 89.82 88.89 2,083,600 89.74 40.46
11-03-02 87.41 88.68 87.40 3,117,200 88.01 39.68
Date Open High Low Vol Cls adjCls
11-03-01 88.87 89.16 87.65 3,718,600 87.74 39.56
11-02-28 87.58 88.73 87.55 2,675,400 88.38 39.85
11-02-25 86.73 87.75 86.30 2,764,200 87.43 39.42
11-02-24 86.41 87.26 84.68 2,596,800 85.95 38.75
11-02-23 87.08 87.70 85.15 3,479,800 86.55 39.02
11-02-22 88.74 89.14 86.95 2,736,800 87.06 39.25
11-02-18 89.93 90.34 89.12 2,684,600 90.14 40.64
11-02-17 88.58 89.60 88.35 1,676,800 89.45 40.33
11-02-16 88.17 89.02 88.12 2,346,400 88.70 39.99
Date Open High Low Vol Cls adjCls
11-02-15 88.26 88.88 88.00 2,577,000 88.35 39.59
11-02-14 88.39 88.86 88.25 2,040,800 88.49 39.65
11-02-11 87.11 88.69 87.02 2,031,400 88.38 39.60
11-02-10 86.07 87.80 85.82 2,082,200 87.52 39.22
11-02-09 86.29 86.65 85.65 1,669,000 86.49 38.75
11-02-08 86.08 86.90 86.03 1,832,800 86.73 38.86
11-02-07 86.07 86.88 85.87 3,084,800 86.09 38.58
11-02-04 85.61 86.04 84.95 1,313,600 85.85 38.47
11-02-03 85.05 85.88 84.42 1,809,200 85.60 38.36
Date Open High Low Vol Cls adjCls
11-02-02 85.64 85.81 84.92 1,654,600 85.15 38.15
11-02-01 84.76 86.22 84.76 3,185,400 86.01 38.54
11-01-31 83.43 85.00 83.34 4,291,800 84.28 37.76
11-01-28 84.22 85.35 82.95 4,426,000 83.23 37.29
11-01-27 84.00 84.52 83.46 2,519,800 83.92 37.60
11-01-26 84.00 85.44 83.72 2,864,200 84.79 37.99
11-01-25 83.13 83.96 82.75 2,335,800 83.58 37.45
11-01-24 82.25 83.34 82.08 3,091,000 83.31 37.33
11-01-21 82.08 82.93 81.81 3,565,000 82.15 36.81
Date Open High Low Vol Cls adjCls
11-01-20 80.49 81.90 78.75 6,078,800 81.36 36.46
11-01-19 83.24 83.41 82.11 3,433,200 82.79 37.10
11-01-18 83.29 83.56 83.03 2,133,400 83.19 37.28
11-01-14 82.73 83.32 82.23 1,719,200 83.14 37.25
11-01-13 82.80 83.08 82.38 1,326,200 82.54 36.98
11-01-12 82.56 83.17 82.41 1,643,000 83.01 37.20
11-01-11 82.63 82.99 81.90 2,391,800 82.03 36.76
11-01-10 82.08 82.88 81.11 3,072,400 82.58 37.00
11-01-07 83.06 83.54 81.80 3,316,200 82.32 36.89
Date Open High Low Vol Cls adjCls
11-01-06 83.86 83.99 83.34 2,642,400 83.60 37.46
11-01-05 83.28 84.12 83.03 2,480,000 83.90 37.59
11-01-04 84.65 84.69 82.89 2,342,400 83.43 37.38
11-01-03 84.51 85.05 84.31 1,862,400 84.69 37.95
10-12-31 83.86 84.59 83.69 1,508,600 84.07 37.67
10-12-30 83.95 84.28 83.58 1,576,800 83.85 37.57
10-12-29 83.85 84.46 83.85 1,451,600 84.21 37.73
10-12-28 82.95 84.06 82.93 1,934,200 83.85 37.57
10-12-27 82.42 83.20 82.30 1,048,800 83.02 37.20
Date Open High Low Vol Cls adjCls
10-12-23 82.60 83.00 82.44 969,400 82.80 37.10
10-12-22 82.73 82.85 82.23 1,005,800 82.64 37.03
10-12-21 82.50 82.95 82.39 1,970,000 82.48 36.96
10-12-20 81.95 82.49 81.77 1,768,600 82.36 36.90
10-12-17 81.64 82.16 81.03 4,614,400 82.01 36.75
10-12-16 81.99 81.99 81.02 3,519,800 81.46 36.50
10-12-15 81.15 82.59 81.15 2,774,600 82.10 36.79
10-12-14 80.70 81.60 80.48 2,090,200 81.33 36.44
10-12-13 80.98 81.30 80.46 2,438,200 80.46 36.05
Date Open High Low Vol Cls adjCls
10-12-10 80.43 80.92 80.18 1,953,800 80.90 36.25
10-12-09 80.24 80.24 79.52 1,771,200 80.05 35.87
10-12-08 80.40 80.80 79.60 2,013,600 79.84 35.77
10-12-07 80.77 80.99 80.32 2,397,600 80.45 36.05
10-12-06 80.43 80.50 79.78 1,900,000 79.95 35.82
10-12-03 79.82 80.99 79.68 2,015,800 80.80 36.21
10-12-02 79.77 80.29 79.52 2,519,000 80.19 35.93
10-12-01 79.12 79.95 78.99 2,322,600 79.86 35.78
10-11-30 77.02 78.50 76.75 4,179,800 77.96 34.93
Date Open High Low Vol Cls adjCls
10-11-29 77.00 77.95 76.21 2,555,600 77.80 34.86
10-11-26 76.97 78.00 76.87 1,231,600 77.63 34.78
10-11-24 76.41 77.82 76.41 1,523,200 77.79 34.86
10-11-23 76.30 76.42 75.35 1,723,200 75.92 34.02
10-11-22 76.93 77.56 76.01 1,493,400 77.35 34.66
10-11-19 77.41 77.74 76.91 1,889,600 77.38 34.67
10-11-18 77.12 78.02 77.00 1,978,000 77.55 34.75
10-11-17 75.68 76.64 75.35 2,257,600 76.08 34.09
10-11-16 76.29 76.38 75.02 3,088,400 75.58 33.87
Date Open High Low Vol Cls adjCls
10-11-15 76.91 77.87 76.72 2,300,400 76.86 34.44
10-11-12 77.11 77.80 76.40 2,021,400 76.78 34.40
10-11-11 77.37 78.48 77.14 2,187,600 78.11 35.00
10-11-10 78.13 78.33 77.12 2,944,800 78.02 34.96
10-11-09 79.20 79.42 77.94 1,739,400 78.26 35.07
10-11-08 78.96 79.37 78.66 2,147,400 79.09 35.44
10-11-05 79.06 79.84 78.66 2,547,800 79.67 35.45
10-11-04 78.69 79.41 78.53 2,351,600 79.13 35.21
10-11-03 77.69 78.22 76.90 2,382,400 77.89 34.66
Date Open High Low Vol Cls adjCls
10-11-02 77.29 78.14 77.29 1,939,800 77.64 34.55
10-11-01 77.12 77.86 76.25 2,872,600 76.67 34.12
10-10-29 76.27 77.16 76.10 2,045,000 76.70 34.13
10-10-28 77.22 77.60 76.10 1,880,200 76.60 34.09
10-10-27 76.30 76.88 75.84 2,008,200 76.77 34.16
10-10-26 76.71 77.68 76.26 2,527,200 77.30 34.40
10-10-25 76.90 78.00 76.62 2,346,600 77.33 34.41
10-10-22 77.38 77.38 76.25 2,204,600 76.43 34.01
10-10-21 76.49 77.37 75.95 3,338,400 76.67 34.12
Date Open High Low Vol Cls adjCls
10-10-20 75.93 77.95 75.40 2,528,000 77.46 34.47
10-10-19 75.81 76.79 75.26 2,606,600 75.77 33.72
10-10-18 76.85 77.07 76.39 1,964,200 76.88 34.21
10-10-15 77.04 77.34 75.83 3,054,200 76.77 34.16
10-10-14 76.19 76.55 75.87 2,981,400 76.33 33.97
10-10-13 75.85 76.62 75.85 2,148,800 76.24 33.93
10-10-12 74.62 75.65 74.26 2,126,800 75.50 33.60
10-10-11 75.37 75.59 74.73 1,533,200 75.00 33.37
10-10-08 74.51 75.45 74.46 1,529,400 75.21 33.47
Date Open High Low Vol Cls adjCls
10-10-07 75.00 75.00 73.92 1,865,400 74.55 33.17
10-10-06 73.76 74.96 73.76 2,480,000 74.76 33.27
10-10-05 72.93 74.35 72.76 2,816,600 74.00 32.93
10-10-04 72.76 73.07 72.10 2,593,800 72.24 32.15
10-10-01 73.50 73.50 72.68 1,215,200 73.09 32.52
10-09-30 73.50 73.99 72.33 3,623,200 72.80 32.40
10-09-29 72.76 73.50 72.53 2,728,800 72.90 32.44
10-09-28 73.05 73.32 71.64 2,593,600 73.14 32.55
10-09-27 72.93 73.20 72.58 1,337,800 72.78 32.39
Date Open High Low Vol Cls adjCls
10-09-24 72.51 73.18 72.07 1,983,000 72.92 32.45
10-09-23 71.61 72.32 71.11 2,097,200 71.45 31.79
10-09-22 72.07 72.91 72.07 2,888,600 72.08 32.07
10-09-21 72.43 72.74 71.63 3,479,200 72.19 32.12
10-09-20 72.38 72.93 72.00 2,693,600 72.66 32.33
10-09-17 72.29 72.73 71.68 2,492,000 72.05 32.06
10-09-16 71.27 72.31 71.11 2,992,000 72.23 32.14
10-09-15 71.11 71.89 70.29 2,342,400 71.63 31.87
10-09-14 71.22 71.61 70.95 2,658,200 71.34 31.75
Date Open High Low Vol Cls adjCls
10-09-13 71.49 71.91 71.40 3,012,000 71.64 31.88
10-09-10 69.55 71.00 69.52 3,419,800 70.77 31.49
10-09-09 69.97 69.97 69.18 1,437,800 69.31 30.84
10-09-08 68.28 69.47 68.21 2,336,000 69.10 30.75
10-09-07 69.46 69.57 68.08 2,920,200 68.28 30.38
10-09-03 69.46 70.22 69.46 2,408,200 69.98 31.14
10-09-02 68.40 68.93 68.24 1,359,600 68.92 30.67
10-09-01 66.83 68.40 66.51 2,327,800 68.16 30.33
10-08-31 65.24 66.13 64.93 2,737,400 65.83 29.29
Date Open High Low Vol Cls adjCls
10-08-30 66.72 66.90 65.47 2,098,400 65.48 29.14
10-08-27 65.75 67.11 64.97 2,107,600 67.10 29.86
10-08-26 65.53 66.44 65.17 2,476,000 65.32 29.07
10-08-25 63.92 65.40 63.12 3,270,000 65.14 28.99
10-08-24 64.32 64.71 64.03 2,658,400 64.21 28.57
10-08-23 65.82 66.17 64.95 1,228,200 65.01 28.93
10-08-20 65.00 65.54 64.72 2,054,600 65.40 29.10
10-08-19 66.86 66.99 65.04 2,400,800 65.59 29.19
10-08-18 67.72 67.72 66.70 2,233,400 67.25 29.93
Date Open High Low Vol Cls adjCls
10-08-17 67.33 68.25 67.28 2,266,600 67.74 30.14
10-08-16 65.84 66.78 65.45 1,467,000 66.51 29.60
10-08-13 66.50 66.97 66.27 1,444,000 66.31 29.51
10-08-12 65.81 67.01 65.76 1,860,400 66.85 29.75
10-08-11 67.93 67.93 66.72 2,288,600 67.05 29.84
10-08-10 69.23 69.81 68.63 2,237,400 69.34 30.86
10-08-09 69.81 70.16 69.39 1,675,200 69.77 31.05
10-08-06 69.38 70.09 68.53 2,674,000 69.55 30.95
10-08-05 70.54 70.85 69.59 3,070,600 70.25 31.02
Date Open High Low Vol Cls adjCls
10-08-04 70.28 70.93 70.19 2,105,800 70.88 31.29
10-08-03 70.42 70.99 69.88 2,498,200 70.02 30.91
10-08-02 70.11 71.28 69.99 2,544,600 71.12 31.40
10-07-30 67.90 69.71 67.85 2,573,200 69.47 30.67
10-07-29 69.18 69.76 67.84 2,655,600 68.82 30.38
10-07-28 68.39 69.18 68.39 2,459,800 68.84 30.39
10-07-27 68.83 69.53 68.50 5,074,200 68.80 30.38
10-07-26 67.85 68.24 67.33 3,289,800 68.20 30.11
10-07-23 65.98 67.72 65.82 2,546,200 67.65 29.87
Date Open High Low Vol Cls adjCls
10-07-22 65.44 66.80 65.01 3,025,800 66.00 29.14
10-07-21 65.14 65.51 64.23 4,139,000 64.80 28.61
10-07-20 61.47 64.74 61.47 5,586,000 64.64 28.54
10-07-19 62.82 63.14 61.57 3,382,400 62.15 27.44
10-07-16 64.32 64.48 62.27 3,378,600 62.46 27.58
10-07-15 64.51 65.22 63.60 2,884,800 64.60 28.52
10-07-14 65.02 65.66 63.75 4,191,400 64.52 28.49
10-07-13 64.33 65.60 64.23 3,411,600 65.33 28.84
10-07-12 64.43 64.47 63.21 3,350,800 63.78 28.16
Date Open High Low Vol Cls adjCls
10-07-09 64.13 65.08 63.94 2,169,400 64.62 28.53
10-07-08 63.96 64.60 63.35 3,471,600 64.25 28.37
10-07-07 60.42 63.07 60.31 3,177,600 63.07 27.85
10-07-06 61.25 61.87 59.95 3,102,200 60.56 26.74
10-07-02 61.21 61.68 59.92 2,318,000 60.57 26.74
10-07-01 60.21 61.33 59.69 4,767,200 61.05 26.95
10-06-30 60.99 62.03 60.23 2,363,800 60.41 26.67
10-06-29 61.78 61.78 60.63 3,489,200 61.00 26.93
10-06-28 63.22 63.49 62.39 1,937,400 62.89 27.77
Date Open High Low Vol Cls adjCls
10-06-25 63.21 63.70 62.37 5,231,000 62.95 27.79
10-06-24 64.61 64.66 63.00 3,025,400 63.11 27.86
10-06-23 65.59 65.82 64.32 2,912,000 65.10 28.74
10-06-22 66.96 67.27 65.50 2,697,400 65.54 28.94
10-06-21 67.71 68.28 66.40 2,292,400 66.81 29.50
10-06-18 66.14 67.29 66.14 3,486,800 66.66 29.43
10-06-17 66.91 66.94 64.70 4,454,200 66.16 29.21
10-06-16 68.50 68.50 66.30 5,963,200 66.54 29.38
10-06-15 64.77 65.60 64.56 2,147,800 65.58 28.95
Date Open High Low Vol Cls adjCls
10-06-14 65.32 65.61 64.02 4,095,000 64.07 28.29
10-06-11 62.78 64.93 62.78 4,592,000 64.78 28.60
10-06-10 62.88 63.69 62.66 4,759,200 63.32 27.96
10-06-09 62.65 63.25 61.58 5,447,400 61.91 27.33
10-06-08 60.56 62.32 60.28 5,420,400 62.13 27.43
10-06-07 61.79 62.45 60.46 5,146,000 60.52 26.72
10-06-04 62.19 63.06 61.60 3,646,400 61.79 27.28
10-06-03 64.80 65.16 63.45 3,477,000 63.96 28.24
10-06-02 62.88 64.76 62.82 3,390,200 64.73 28.58
Date Open High Low Vol Cls adjCls
10-06-01 63.35 64.19 62.54 3,088,200 62.54 27.61
10-05-28 64.89 65.05 63.89 4,156,400 64.07 28.29
10-05-27 63.26 65.09 62.72 3,790,600 65.09 28.74
10-05-26 62.83 62.83 61.46 6,440,800 61.86 27.31
10-05-25 59.55 62.24 59.01 3,893,000 62.22 27.47
10-05-24 62.46 62.53 61.52 4,361,200 61.53 27.17
10-05-21 60.25 62.91 60.11 5,256,000 62.69 27.68
10-05-20 63.15 63.20 61.56 6,254,800 61.56 27.18
10-05-19 65.45 65.45 63.29 5,182,600 64.36 28.42
Date Open High Low Vol Cls adjCls
10-05-18 66.66 68.06 65.59 3,955,000 65.63 28.98
10-05-17 65.41 66.89 64.82 4,324,600 66.12 29.19
10-05-14 66.10 66.30 64.54 1,971,000 65.09 28.74
10-05-13 67.32 67.95 66.64 1,790,800 66.78 29.48
10-05-12 66.81 67.68 66.38 1,788,400 67.64 29.86
10-05-11 66.26 67.22 65.90 2,847,800 66.43 29.33
10-05-10 66.82 67.23 65.75 3,064,200 67.09 29.62
10-05-07 64.65 66.00 63.35 4,615,800 63.79 28.16
10-05-06 66.63 67.35 60.89 4,844,400 64.75 28.59
Date Open High Low Vol Cls adjCls
10-05-05 67.93 68.23 66.92 4,428,000 67.47 29.55
10-05-04 70.42 70.77 67.83 4,034,800 68.47 29.99
10-05-03 70.82 71.38 70.39 2,912,800 71.28 31.22
10-04-30 71.44 72.24 70.36 3,234,000 70.37 30.82
10-04-29 70.47 71.31 70.06 2,589,800 71.24 31.20
10-04-28 69.31 70.10 68.84 2,571,800 69.92 30.62
10-04-27 70.81 70.98 68.90 2,991,200 68.96 30.20
10-04-26 71.25 71.81 70.69 1,917,200 70.72 30.97
10-04-23 70.24 71.28 69.76 2,715,000 71.27 31.21
Date Open High Low Vol Cls adjCls
10-04-22 70.02 70.28 69.36 3,663,800 70.25 30.77
10-04-21 70.08 70.68 69.65 1,928,400 70.49 30.87
10-04-20 70.37 70.78 69.86 2,302,200 70.41 30.84
10-04-19 69.11 70.30 68.81 3,292,000 70.20 30.75
10-04-16 69.75 70.24 68.64 3,434,200 69.16 30.29
10-04-15 69.75 70.00 68.21 4,095,400 69.73 30.54
10-04-14 69.33 69.56 68.73 3,643,000 69.51 30.44
10-04-13 68.84 69.47 68.20 2,158,200 69.33 30.36
10-04-12 68.79 69.03 68.56 2,705,200 68.89 30.17
Date Open High Low Vol Cls adjCls
10-04-09 68.06 68.68 67.84 2,988,400 68.68 30.08
10-04-08 67.23 68.00 66.87 2,974,200 67.93 29.75
10-04-07 67.26 68.37 67.19 2,508,400 67.45 29.54
10-04-06 66.88 67.85 66.84 2,106,400 67.60 29.61
10-04-05 66.63 67.12 66.18 1,357,600 66.92 29.31
10-04-01 65.97 66.53 65.97 1,493,000 66.50 29.13
10-03-31 65.82 66.16 65.24 2,279,200 65.40 28.64
10-03-30 65.89 66.40 65.29 1,194,600 66.05 28.93
10-03-29 66.30 66.63 65.47 1,808,000 65.76 28.80
Date Open High Low Vol Cls adjCls
10-03-26 64.94 66.35 64.86 2,666,800 66.07 28.94
10-03-25 65.81 66.06 64.66 2,106,600 64.69 28.33
10-03-24 65.62 65.91 65.00 1,808,800 65.43 28.66
10-03-23 65.58 66.09 65.11 1,203,800 66.05 28.93
10-03-22 64.39 65.59 64.09 1,978,600 65.48 28.68
10-03-19 64.93 65.38 64.68 3,130,000 64.93 28.44
10-03-18 65.73 65.73 64.50 2,941,200 64.74 28.35
10-03-17 64.59 66.08 64.52 2,411,400 65.90 28.86
10-03-16 64.55 64.77 64.08 1,753,800 64.64 28.31
Date Open High Low Vol Cls adjCls
10-03-15 64.33 64.63 64.04 1,725,600 64.49 28.24
10-03-12 63.86 64.65 63.63 2,505,400 64.16 28.10
10-03-11 63.33 63.33 62.75 1,913,000 63.29 27.72
10-03-10 62.98 64.00 62.32 2,715,000 63.70 27.90
10-03-09 63.27 63.56 62.69 1,586,000 62.93 27.56
10-03-08 63.44 63.74 63.18 1,868,000 63.55 27.83
10-03-05 63.39 63.50 63.12 2,309,200 63.29 27.72
10-03-04 62.80 63.40 62.50 2,313,000 62.91 27.55
10-03-03 62.78 63.78 62.55 2,448,000 62.94 27.57
Date Open High Low Vol Cls adjCls
10-03-02 62.65 62.87 62.11 2,483,000 62.60 27.42
10-03-01 61.69 62.44 61.25 2,029,600 62.38 27.32
10-02-26 60.99 61.76 60.86 2,025,800 61.54 26.95
10-02-25 61.14 61.25 60.53 3,766,400 61.06 26.74
10-02-24 61.72 62.48 61.32 2,376,800 62.10 27.20
10-02-23 61.91 62.06 61.06 1,978,600 61.45 26.91
10-02-22 62.54 62.72 61.72 1,686,800 62.07 27.18
10-02-19 61.78 62.88 61.50 2,013,400 62.48 27.36
10-02-18 61.76 62.26 61.45 1,992,200 62.11 27.20
Date Open High Low Vol Cls adjCls
10-02-17 61.29 61.95 61.07 2,847,600 61.81 27.07
10-02-16 60.99 61.42 60.52 1,913,000 61.42 26.66
10-02-12 59.44 60.74 59.08 2,951,400 60.36 26.20
10-02-11 59.58 60.40 59.03 2,874,600 60.23 26.15
10-02-10 59.10 60.06 58.36 3,580,800 59.75 25.94
10-02-09 58.37 59.53 57.94 3,064,400 59.16 25.68
10-02-08 58.36 58.85 57.41 3,074,000 57.68 25.04
10-02-05 57.64 58.50 56.96 4,340,000 58.34 25.33
10-02-04 58.70 58.95 57.55 2,892,800 57.73 25.06
Date Open High Low Vol Cls adjCls
10-02-03 59.59 60.35 58.85 2,963,600 59.21 25.70
10-02-02 59.45 60.50 58.89 2,168,400 59.94 26.02
10-02-01 59.27 59.54 58.87 2,728,800 59.52 25.84
10-01-29 59.36 60.16 58.64 4,006,800 58.68 25.47
10-01-28 59.82 59.82 57.78 2,994,400 59.01 25.62
10-01-27 59.82 59.82 58.39 3,261,600 59.51 25.83
10-01-26 60.69 61.30 59.85 2,647,600 59.97 26.03
10-01-25 60.75 61.43 60.54 3,568,400 61.08 26.52
10-01-22 59.30 60.94 58.91 5,955,000 59.92 26.01
Date Open High Low Vol Cls adjCls
10-01-21 61.26 62.47 59.00 10,949,000 59.10 25.66
10-01-20 63.85 64.12 62.27 4,235,200 63.13 27.41
10-01-19 62.21 64.26 62.02 3,332,800 64.23 27.88
10-01-15 62.74 62.97 61.66 3,006,000 62.05 26.94
10-01-14 62.81 63.68 62.43 4,485,400 62.79 27.26
10-01-13 61.18 61.52 60.42 1,718,400 61.47 26.69
10-01-12 61.01 61.32 60.16 2,229,400 60.83 26.41
10-01-11 61.88 62.00 61.29 1,988,800 61.68 26.78
10-01-08 61.72 61.99 61.27 2,696,400 61.75 26.81
Date Open High Low Vol Cls adjCls
10-01-07 61.35 61.89 60.89 2,439,600 61.87 26.86
10-01-06 60.42 62.00 60.42 3,028,800 61.59 26.74
10-01-05 60.40 61.14 60.40 2,258,600 60.64 26.33
10-01-04 59.30 60.64 58.99 2,413,400 60.60 26.31
09-12-31 59.45 59.45 58.49 769,400 58.54 25.41
09-12-30 59.02 59.66 58.75 1,407,800 59.26 25.73
09-12-29 59.75 60.00 59.17 1,723,400 59.36 25.77
09-12-28 59.50 60.16 59.36 2,281,000 59.79 25.96
09-12-24 59.35 59.74 59.25 331,600 59.57 25.86
Date Open High Low Vol Cls adjCls
09-12-23 59.14 59.33 58.44 1,252,600 59.30 25.74
09-12-22 58.54 59.07 58.24 1,395,400 58.87 25.56
09-12-21 58.08 58.65 57.85 1,366,000 58.23 25.28
09-12-18 58.74 58.90 57.65 3,043,600 57.78 25.08
09-12-17 59.20 59.20 58.23 1,324,400 58.31 25.31
09-12-16 59.21 59.61 58.96 1,748,200 59.28 25.73
09-12-15 59.35 59.98 58.68 2,088,200 58.81 25.53
09-12-14 58.90 59.76 58.65 2,149,600 59.69 25.91
09-12-11 59.42 59.42 58.03 2,879,200 58.51 25.40
Date Open High Low Vol Cls adjCls
09-12-10 59.72 60.13 58.72 2,484,200 59.04 25.63
09-12-09 58.95 59.49 58.15 2,035,000 59.44 25.80
09-12-08 59.87 59.98 58.65 2,355,200 58.84 25.54
09-12-07 60.17 60.81 60.08 1,943,400 60.33 26.19
09-12-04 60.48 60.64 59.70 4,260,400 60.38 26.21
09-12-03 60.76 60.81 59.55 1,654,800 59.59 25.87
09-12-02 60.00 61.07 59.68 2,152,800 60.55 26.29
09-12-01 60.05 60.37 59.75 1,861,400 59.91 26.01
09-11-30 59.33 59.90 58.85 1,836,400 59.43 25.80
Date Open High Low Vol Cls adjCls
09-11-27 59.24 60.07 58.81 818,000 59.33 25.76
09-11-25 60.12 60.97 59.91 1,174,000 60.67 26.34
09-11-24 60.39 60.85 59.69 2,696,000 59.85 25.98
09-11-23 59.79 61.15 59.79 3,935,600 60.53 26.28
09-11-20 59.09 59.53 58.67 2,185,200 59.25 25.72
09-11-19 60.17 60.17 58.91 2,446,600 59.48 25.82
09-11-18 61.39 61.39 60.08 2,207,400 60.51 26.27
09-11-17 61.13 61.50 60.78 1,482,000 61.26 26.59
09-11-16 60.72 61.66 60.72 1,858,000 61.43 26.67
Date Open High Low Vol Cls adjCls
09-11-13 60.40 60.86 59.76 1,932,600 60.36 26.20
09-11-12 61.10 61.20 59.81 2,175,400 60.23 26.15
09-11-11 61.49 61.73 60.79 1,636,400 61.18 26.56
09-11-10 60.71 61.25 60.41 2,162,000 60.97 26.47
09-11-09 59.27 60.87 59.16 2,157,600 60.87 26.42
09-11-06 58.61 59.51 58.21 2,129,800 58.80 25.53
09-11-05 58.15 59.35 57.95 2,033,200 59.19 25.46
09-11-04 58.53 58.70 57.53 2,225,600 57.66 24.80
09-11-03 56.99 58.14 56.17 2,602,600 57.98 24.94
Date Open High Low Vol Cls adjCls
09-11-02 56.74 57.74 56.21 3,861,600 57.49 24.73
09-10-30 58.20 58.20 55.89 3,253,000 56.43 24.27
09-10-29 57.89 58.46 57.55 4,161,000 58.41 25.13
09-10-28 58.99 59.57 57.13 4,461,000 57.25 24.63
09-10-27 58.07 59.47 58.02 3,565,200 59.00 25.38
09-10-26 59.34 60.14 57.82 2,873,800 58.21 25.04
09-10-23 60.77 60.97 59.02 2,196,800 59.34 25.53
09-10-22 59.67 60.86 58.95 2,518,200 60.68 26.10
09-10-21 61.21 61.87 59.54 3,159,400 59.67 25.67
Date Open High Low Vol Cls adjCls
09-10-20 61.92 61.92 60.62 2,022,400 61.21 26.33
09-10-19 61.17 62.31 61.17 2,154,200 61.97 26.66
09-10-16 61.89 61.89 60.73 3,758,200 61.30 26.37
09-10-15 59.85 62.23 59.85 5,302,200 62.08 26.70
09-10-14 61.11 61.85 61.06 2,881,800 61.53 26.47
09-10-13 59.80 60.71 59.72 1,636,400 60.64 26.08
09-10-12 59.74 60.48 59.69 1,630,000 60.11 25.86
09-10-09 59.29 59.76 58.92 1,570,000 59.75 25.70
09-10-08 58.47 59.37 58.29 2,423,400 59.22 25.47
Date Open High Low Vol Cls adjCls
09-10-07 58.03 58.32 57.45 1,359,800 57.87 24.89
09-10-06 58.03 58.81 57.00 2,794,600 58.03 24.96
09-10-05 56.52 57.64 56.20 2,138,200 57.54 24.75
09-10-02 55.94 56.93 55.27 2,357,600 56.26 24.20
09-10-01 58.20 58.34 56.49 2,993,000 56.56 24.33
09-09-30 58.78 59.03 57.63 4,563,400 58.21 25.04
09-09-29 58.75 59.51 58.62 2,019,200 58.74 25.27
09-09-28 58.05 59.25 57.81 2,092,200 58.76 25.28
09-09-25 58.10 58.52 57.33 2,396,200 57.65 24.80
Date Open High Low Vol Cls adjCls
09-09-24 59.33 59.63 58.17 2,109,600 58.52 25.17
09-09-23 60.38 60.38 59.00 3,569,200 59.05 25.40
09-09-22 60.43 60.44 59.85 2,653,800 60.12 25.86
09-09-21 58.82 60.01 58.43 3,938,800 59.69 25.68
09-09-18 59.41 60.01 59.33 3,543,400 59.65 25.66
09-09-17 59.95 60.23 58.86 4,737,000 59.28 25.50
09-09-16 60.05 60.45 59.67 5,773,000 59.89 25.76
09-09-15 57.92 59.60 57.58 4,484,400 59.41 25.56
09-09-14 56.94 57.95 56.52 2,133,000 57.91 24.91
Date Open High Low Vol Cls adjCls
09-09-11 57.22 57.65 56.72 3,157,800 57.30 24.65
09-09-10 56.40 57.08 55.91 4,775,400 56.99 24.51
09-09-09 55.29 56.64 54.84 5,087,600 56.46 24.29
09-09-08 55.14 55.60 54.76 4,534,000 55.39 23.83
09-09-04 54.06 54.92 53.50 3,149,800 54.89 23.61
09-09-03 54.30 54.30 53.47 2,775,400 54.11 23.28
09-09-02 53.82 54.19 53.31 3,364,600 53.93 23.20
09-09-01 55.07 55.86 53.93 3,490,000 54.08 23.26
09-08-31 55.24 55.47 54.77 2,581,200 55.40 23.83
Date Open High Low Vol Cls adjCls
09-08-28 55.54 56.42 54.90 4,964,000 55.94 24.06
09-08-27 53.66 55.41 53.06 5,167,600 55.19 23.74
09-08-26 54.16 54.75 53.50 2,635,400 53.74 23.12
09-08-25 54.60 55.43 54.16 2,631,400 54.29 23.35
09-08-24 54.88 55.23 54.01 1,938,800 54.15 23.29
09-08-21 53.63 54.70 53.31 2,283,200 54.55 23.47
09-08-20 53.43 53.73 52.65 2,344,000 53.15 22.86
09-08-19 52.38 53.82 52.25 4,145,800 53.43 22.98
09-08-18 53.04 53.43 52.34 3,316,800 52.95 22.78
Date Open High Low Vol Cls adjCls
09-08-17 54.18 54.18 52.75 3,314,200 52.97 22.79
09-08-14 55.57 55.90 54.02 2,284,800 54.58 23.48
09-08-13 55.56 56.41 55.38 3,695,000 55.90 24.05
09-08-12 54.90 55.92 54.80 5,448,800 55.53 23.89
09-08-11 54.77 55.45 54.57 3,003,400 55.15 23.72
09-08-10 56.05 56.05 54.83 3,477,000 55.09 23.70
09-08-07 56.64 56.64 55.56 4,447,000 56.20 24.18
09-08-06 57.06 57.14 55.86 3,327,800 56.16 24.16
09-08-05 57.27 57.45 56.12 3,451,400 57.11 24.34
Date Open High Low Vol Cls adjCls
09-08-04 56.34 57.08 56.18 2,832,800 57.04 24.31
09-08-03 55.60 56.92 55.35 2,895,200 56.82 24.21
09-07-31 54.20 55.61 54.20 3,586,200 55.00 23.44
09-07-30 52.43 54.85 52.33 4,979,400 54.41 23.19
09-07-29 52.01 52.49 51.29 3,010,400 51.88 22.11
09-07-28 52.35 52.74 51.80 1,965,800 52.55 22.40
09-07-27 52.45 53.30 52.22 2,053,800 52.81 22.51
09-07-24 52.13 52.56 51.44 2,233,600 52.56 22.40
09-07-23 50.75 52.57 50.52 4,268,400 52.47 22.36
Date Open High Low Vol Cls adjCls
09-07-22 50.02 51.34 50.01 2,551,400 50.75 21.63
09-07-21 50.93 51.90 49.37 4,479,200 50.43 21.49
09-07-20 49.93 50.67 49.54 4,388,400 50.45 21.50
09-07-17 48.85 50.15 48.81 4,814,400 49.56 21.12
09-07-16 47.15 49.50 47.10 10,038,600 49.27 21.00
09-07-15 44.79 46.11 44.77 4,033,400 46.10 19.65
09-07-14 43.56 44.41 43.33 2,662,400 44.13 18.81
09-07-13 41.88 43.68 41.59 3,990,800 43.57 18.57
09-07-10 41.77 42.25 41.21 2,647,200 41.94 17.87
Date Open High Low Vol Cls adjCls
09-07-09 42.14 42.42 41.67 1,770,200 42.11 17.95
09-07-08 41.71 42.08 41.37 3,499,800 41.82 17.82
09-07-07 43.05 43.05 41.57 3,017,600 41.62 17.74
09-07-06 42.00 43.12 41.58 2,767,200 43.02 18.33
09-07-02 43.06 43.78 42.15 2,168,000 42.15 17.96
09-07-01 43.86 44.30 43.48 2,520,000 43.78 18.66
09-06-30 43.95 44.43 43.45 3,391,800 43.90 18.71
09-06-29 43.57 44.16 43.11 2,269,000 43.86 18.69
09-06-26 43.74 43.97 43.35 3,527,800 43.57 18.57
Date Open High Low Vol Cls adjCls
09-06-25 42.83 43.86 42.50 2,735,200 43.84 18.68
09-06-24 41.97 43.40 41.75 4,124,200 42.97 18.31
09-06-23 41.69 41.74 41.09 4,058,000 41.51 17.69
09-06-22 42.29 42.51 41.63 4,251,800 41.66 17.75
09-06-19 43.17 43.29 42.50 4,119,200 42.82 18.25
09-06-18 43.30 43.92 42.85 2,760,400 42.94 18.30
09-06-17 42.93 43.64 42.40 2,908,200 43.24 18.43
09-06-16 44.34 44.34 43.00 3,409,400 43.07 18.36
09-06-15 44.94 44.94 43.70 2,433,000 43.98 18.74
Date Open High Low Vol Cls adjCls
09-06-12 45.76 45.76 44.88 4,247,600 45.13 19.23
09-06-11 45.36 46.06 45.30 2,416,000 45.45 19.37
09-06-10 45.87 45.90 44.24 4,163,200 45.25 19.28
09-06-09 44.51 45.70 44.16 3,021,600 45.52 19.40
09-06-08 44.86 45.00 43.40 3,161,000 44.29 18.88
09-06-05 45.86 46.00 44.55 3,464,800 45.04 19.19
09-06-04 44.76 45.25 44.28 2,605,000 45.00 19.18
09-06-03 45.25 45.40 43.91 3,303,400 44.60 19.01
09-06-02 45.84 46.03 45.50 3,065,400 45.63 19.45
Date Open High Low Vol Cls adjCls
09-06-01 45.17 46.29 44.83 2,375,800 46.04 19.62
09-05-29 44.46 44.47 43.51 2,541,600 44.47 18.95
09-05-28 44.34 44.47 42.94 3,074,200 44.09 18.79
09-05-27 45.00 45.32 43.72 2,426,000 43.81 18.67
09-05-26 44.44 45.27 43.84 4,056,000 45.02 19.19
09-05-22 44.20 45.14 43.95 1,812,200 44.63 19.02
09-05-21 45.10 45.10 43.58 3,980,200 44.03 18.76
09-05-20 44.96 46.79 44.71 5,672,600 45.50 19.39
09-05-19 44.00 45.04 43.75 3,154,400 44.66 19.03
Date Open High Low Vol Cls adjCls
09-05-18 42.63 44.14 42.56 2,437,200 44.08 18.79
09-05-15 42.63 43.18 41.82 3,041,600 42.20 17.98
09-05-14 41.73 42.92 41.63 2,480,800 42.41 18.07
09-05-13 42.96 43.00 41.77 4,235,200 41.89 17.85
09-05-12 43.89 44.10 42.86 3,280,000 43.69 18.62
09-05-11 44.10 44.31 43.08 3,381,200 43.54 18.56
09-05-08 44.08 44.78 43.53 3,814,800 44.72 19.06
09-05-07 45.76 46.91 43.27 5,310,400 43.73 18.64
09-05-06 46.23 46.32 45.11 3,695,000 45.93 19.35
Date Open High Low Vol Cls adjCls
09-05-05 46.71 46.75 45.18 3,217,800 45.77 19.28
09-05-04 44.24 46.58 43.97 3,631,600 46.50 19.59
09-05-01 43.98 44.54 43.56 2,964,200 44.02 18.54
09-04-30 44.64 45.07 43.61 3,308,400 44.05 18.56
09-04-29 43.77 44.61 43.76 2,754,200 44.12 18.59
09-04-28 43.52 43.77 42.90 3,599,000 43.24 18.21
09-04-27 44.81 44.97 43.55 3,277,200 44.03 18.55
09-04-24 43.44 45.78 43.44 4,118,600 45.46 19.15
09-04-23 44.10 44.46 42.32 3,447,400 43.45 18.30
Date Open High Low Vol Cls adjCls
09-04-22 42.80 45.28 42.80 3,824,400 44.08 18.57
09-04-21 42.80 43.73 42.25 5,077,600 43.64 18.38
09-04-20 45.33 45.33 42.60 5,861,200 43.19 18.19
09-04-17 46.14 46.15 44.15 4,596,600 45.29 19.08
09-04-16 44.67 46.30 44.06 6,054,000 46.11 19.42
09-04-15 44.05 44.44 43.66 5,215,800 44.44 18.72
09-04-14 44.72 45.41 43.78 3,327,800 44.13 18.59
09-04-13 44.65 45.55 43.55 3,302,400 45.13 19.01
09-04-09 43.77 45.02 43.44 3,352,000 44.97 18.94
Date Open High Low Vol Cls adjCls
09-04-08 42.97 43.16 41.88 5,330,000 42.87 18.06
09-04-07 43.49 43.74 41.91 6,955,800 42.80 18.03
09-04-06 44.18 44.43 43.66 5,974,400 44.27 18.65
09-04-03 41.12 44.56 41.02 8,076,800 44.56 18.77
09-04-02 40.30 42.40 39.80 7,517,400 42.05 17.71
09-04-01 36.44 39.63 35.61 7,333,200 39.47 16.63
09-03-31 37.30 37.53 36.40 4,271,400 36.90 15.54
09-03-30 36.34 36.94 35.33 7,859,400 36.87 15.53
09-03-27 37.75 37.75 35.50 7,864,200 36.80 15.50
Date Open High Low Vol Cls adjCls
09-03-26 37.22 39.05 37.19 4,136,600 38.71 16.31
09-03-25 36.59 38.06 35.66 4,783,600 36.88 15.54
09-03-24 36.59 37.36 36.33 3,288,800 36.59 15.41
09-03-23 35.43 37.00 35.03 3,100,800 37.00 15.59
09-03-20 35.16 35.42 34.49 6,538,200 34.71 14.62
09-03-19 35.33 35.55 34.74 4,120,400 35.10 14.79
09-03-18 34.08 35.31 33.32 4,602,200 34.99 14.74
09-03-17 32.93 33.97 32.41 4,009,800 33.97 14.31
09-03-16 33.36 33.73 32.79 5,899,600 32.94 13.88
Date Open High Low Vol Cls adjCls
09-03-13 33.07 33.37 32.63 8,780,800 33.00 13.90
09-03-12 32.84 34.56 32.59 7,771,800 34.34 14.47
09-03-11 32.97 33.22 32.45 5,300,400 32.91 13.86
09-03-10 29.85 32.72 29.85 6,224,800 32.69 13.77
09-03-09 29.19 29.88 28.98 6,682,200 29.50 12.43
09-03-06 28.72 29.76 28.16 9,616,800 29.42 12.39
09-03-05 30.00 30.17 28.16 7,149,200 28.48 12.00
09-03-04 30.24 31.41 30.05 5,220,600 30.92 13.03
09-03-03 30.54 30.75 29.61 7,276,000 29.80 12.55
Date Open High Low Vol Cls adjCls
09-03-02 30.68 30.93 29.89 5,303,400 30.04 12.65
09-02-27 30.85 31.90 30.65 3,697,000 31.06 13.08
09-02-26 32.05 32.91 31.34 3,474,800 31.44 13.24
09-02-25 32.59 32.78 31.64 4,377,800 31.98 13.47
09-02-24 31.31 32.71 30.80 4,751,600 32.48 13.68
09-02-23 33.25 33.25 31.04 5,135,000 31.08 13.09
09-02-20 33.07 33.79 31.60 6,430,200 32.67 13.76
09-02-19 34.80 35.09 33.24 4,769,800 33.43 14.08
09-02-18 34.27 34.63 33.38 3,791,200 34.09 14.36
Date Open High Low Vol Cls adjCls
09-02-17 35.28 35.98 34.38 4,023,400 34.38 14.26
09-02-13 36.71 36.86 34.00 3,146,400 36.21 15.02
09-02-12 37.00 37.09 35.62 3,577,600 36.92 15.31
09-02-11 37.69 37.95 36.87 2,525,400 37.36 15.50
09-02-10 38.97 39.70 37.12 4,105,400 37.39 15.51
09-02-09 39.05 40.15 38.68 2,882,600 39.26 16.28
09-02-06 37.64 39.32 37.64 2,852,000 39.12 16.23
09-02-05 36.41 38.03 36.09 4,801,800 37.66 15.62
09-02-04 37.31 37.32 36.38 5,807,800 36.47 15.13
Date Open High Low Vol Cls adjCls
09-02-03 37.68 38.05 36.84 7,312,800 37.00 15.35
09-02-02 37.17 37.94 36.40 2,744,200 37.49 15.55
09-01-30 39.33 39.50 37.41 3,797,800 37.58 15.59
09-01-29 40.43 40.79 39.24 2,631,000 39.38 16.33
09-01-28 39.99 41.26 39.64 3,515,600 40.91 16.97
09-01-27 39.16 39.74 38.31 4,093,800 39.13 16.23
09-01-26 39.51 40.23 38.37 3,327,600 38.85 16.11
09-01-23 38.51 39.85 38.20 4,410,000 39.21 16.26
09-01-22 39.25 40.03 38.79 5,262,000 39.29 16.30
Date Open High Low Vol Cls adjCls
09-01-21 40.32 40.60 38.78 6,849,400 40.46 16.78
09-01-20 41.08 41.42 39.35 7,521,000 39.60 16.42
09-01-16 39.64 41.96 39.64 5,240,800 41.43 17.18
09-01-15 40.21 42.22 39.64 5,267,800 41.41 17.18
09-01-14 40.83 41.42 40.01 3,135,000 40.27 16.70
09-01-13 42.31 42.45 41.31 3,831,200 41.70 17.30
09-01-12 43.11 43.32 42.25 2,069,800 42.58 17.66
09-01-09 44.44 44.75 43.03 2,339,800 43.31 17.96
09-01-08 42.94 44.23 42.50 2,083,800 44.19 18.33
Date Open High Low Vol Cls adjCls
09-01-07 44.77 44.77 42.94 3,006,600 43.14 17.89
09-01-06 43.70 45.45 43.52 3,214,600 45.03 18.68
09-01-05 43.22 43.82 42.50 2,376,200 43.28 17.95
09-01-02 42.45 43.73 41.70 2,552,200 43.55 18.06
08-12-31 40.28 42.64 40.28 3,706,600 42.43 17.60
08-12-30 39.01 40.47 38.75 3,018,000 40.47 16.79
08-12-29 39.57 39.57 38.37 2,859,600 38.83 16.11
08-12-26 39.25 39.52 38.34 1,706,000 39.39 16.34
08-12-24 39.10 39.35 38.71 2,071,600 38.83 16.11
Date Open High Low Vol Cls adjCls
08-12-23 40.34 40.54 38.70 4,735,400 38.93 16.15
08-12-22 42.04 42.27 39.12 8,120,800 39.71 16.47
08-12-19 43.00 43.98 41.30 5,591,400 41.46 17.20
08-12-18 44.46 44.78 42.55 3,029,000 42.70 17.71
08-12-17 45.40 46.00 44.08 3,224,000 44.50 18.46
08-12-16 43.93 46.15 43.70 2,593,800 45.95 19.06
08-12-15 44.38 44.69 42.77 2,473,600 43.55 18.06
08-12-12 42.09 44.40 40.99 2,788,600 43.89 18.20
08-12-11 44.67 45.13 42.12 2,602,200 42.61 17.67
Date Open High Low Vol Cls adjCls
08-12-10 45.00 45.46 43.75 2,337,000 44.75 18.56
08-12-09 45.37 46.47 44.34 2,363,400 44.49 18.45
08-12-08 44.43 46.33 44.35 3,195,200 45.81 19.00
08-12-05 41.59 43.64 40.04 2,650,200 43.50 18.04
08-12-04 41.81 43.37 41.39 2,402,800 42.07 17.45
08-12-03 41.00 43.39 40.45 2,691,000 43.09 17.87
08-12-02 40.16 41.85 39.90 2,508,600 41.80 17.34
08-12-01 41.75 42.49 39.45 3,465,400 39.59 16.42
08-11-28 43.59 44.27 43.20 945,800 43.92 18.22
Date Open High Low Vol Cls adjCls
08-11-26 42.00 43.92 41.17 2,134,200 43.89 18.20
08-11-25 42.28 43.41 40.82 2,930,000 42.53 17.64
08-11-24 39.15 42.77 39.15 4,706,200 41.69 17.29
08-11-21 37.87 38.73 35.94 6,789,800 38.52 15.98
08-11-20 40.77 42.10 36.86 5,424,800 36.98 15.34
08-11-19 43.98 44.74 41.00 3,191,200 41.19 17.08
08-11-18 44.00 45.47 43.01 2,980,600 44.35 18.39
08-11-17 45.07 46.42 44.10 3,038,200 44.11 18.29
08-11-14 47.86 47.97 45.25 2,378,800 45.38 18.82
Date Open High Low Vol Cls adjCls
08-11-13 44.55 48.52 43.60 4,269,200 48.38 20.07
08-11-12 45.00 45.75 44.07 3,411,000 44.19 18.33
08-11-11 46.62 46.76 44.65 3,896,800 45.87 19.02
08-11-10 48.32 48.48 45.31 2,152,000 46.05 19.10
08-11-07 44.90 46.86 44.52 3,069,200 46.81 19.41
08-11-06 47.73 48.35 44.28 5,076,400 44.67 18.53
08-11-05 50.88 51.45 48.12 2,805,200 48.22 19.78
08-11-04 51.00 51.92 50.40 2,528,800 51.52 21.13
08-11-03 49.24 50.66 49.10 1,557,800 50.03 20.52
Date Open High Low Vol Cls adjCls
08-10-31 48.90 50.25 48.19 2,351,400 49.58 20.34
08-10-30 49.09 49.60 47.16 1,967,200 49.20 20.18
08-10-29 46.18 49.78 46.18 3,371,400 47.87 19.64
08-10-28 45.21 47.88 43.00 3,904,000 47.85 19.63
08-10-27 44.59 46.73 43.84 2,868,200 43.88 18.00
08-10-24 43.38 46.52 43.02 2,913,800 45.11 18.50
08-10-23 47.20 48.94 44.22 4,127,200 46.35 19.01
08-10-22 49.36 49.36 45.06 3,947,800 46.70 19.16
08-10-21 51.48 52.06 49.38 3,588,200 49.66 20.37
Date Open High Low Vol Cls adjCls
08-10-20 48.73 50.50 48.01 2,501,200 50.50 20.72
08-10-17 47.41 50.79 47.41 4,115,800 48.17 19.76
08-10-16 43.46 51.09 43.46 8,082,600 51.09 20.96
08-10-15 49.48 49.48 43.86 3,646,400 44.49 18.25
08-10-14 52.34 53.04 49.05 4,214,000 50.27 20.62
08-10-13 47.75 51.22 46.61 3,611,800 50.99 20.92
08-10-10 45.97 48.96 43.63 5,582,200 46.30 18.99
08-10-09 51.07 52.47 47.18 4,216,000 47.27 19.39
08-10-08 49.70 53.99 49.49 5,125,800 50.97 20.91
Date Open High Low Vol Cls adjCls
08-10-07 55.16 55.45 50.34 5,007,400 50.66 20.78
08-10-06 54.60 55.03 51.54 4,014,200 54.67 22.43
08-10-03 56.40 57.48 55.00 3,110,200 55.11 22.61
08-10-02 57.89 57.89 55.57 2,916,000 55.69 22.84
08-10-01 57.82 59.10 56.68 2,978,000 57.92 23.76
08-09-30 58.86 58.86 57.58 3,344,400 58.32 23.92
08-09-29 60.56 61.65 57.09 4,680,600 57.65 23.65
08-09-26 60.14 61.56 60.06 2,527,600 61.44 25.20
08-09-25 59.93 61.99 59.30 3,365,800 61.16 25.09
Date Open High Low Vol Cls adjCls
08-09-24 61.96 61.96 59.12 5,172,000 59.74 24.51
08-09-23 64.80 65.50 62.11 4,178,600 62.22 25.52
08-09-22 66.33 67.83 64.50 3,154,000 64.80 26.58
08-09-19 67.21 69.89 66.77 6,022,800 66.97 27.47
08-09-18 67.27 68.63 63.90 8,467,600 67.31 27.61
08-09-17 66.04 66.73 63.73 5,350,000 66.50 27.28
08-09-16 65.66 67.59 64.05 4,481,200 67.35 27.63
08-09-15 65.46 69.05 65.46 3,430,800 66.63 27.33
08-09-12 66.25 67.83 65.94 3,137,200 67.77 27.80
Date Open High Low Vol Cls adjCls
08-09-11 64.07 66.77 63.65 3,430,200 66.67 27.35
08-09-10 65.15 65.70 64.26 4,894,600 64.88 26.61
08-09-09 65.61 66.46 64.56 3,552,000 64.61 26.50
08-09-08 65.10 66.28 64.69 3,208,000 65.85 27.01
08-09-05 65.07 65.35 63.90 3,324,400 65.09 26.70
08-09-04 66.39 66.39 64.07 3,748,000 65.54 26.88
08-09-03 66.39 67.70 65.96 4,692,600 66.73 27.37
08-09-02 64.09 65.97 63.60 4,142,400 65.29 26.78
08-08-29 63.29 63.57 62.82 1,636,400 62.86 25.79
Date Open High Low Vol Cls adjCls
08-08-28 62.41 63.66 62.20 2,726,200 63.51 26.05
08-08-27 61.71 62.20 61.62 1,195,800 61.92 25.40
08-08-26 61.28 61.74 60.80 2,035,200 61.74 25.33
08-08-25 62.27 62.32 60.60 2,571,400 61.34 25.16
08-08-22 62.48 63.18 62.00 2,413,800 62.45 25.62
08-08-21 63.05 63.14 61.94 2,405,800 62.49 25.63
08-08-20 62.75 63.49 62.43 1,516,000 63.43 26.02
08-08-19 63.83 64.35 62.75 1,922,600 63.09 25.88
08-08-18 64.97 64.98 64.06 2,826,400 64.25 26.36
Date Open High Low Vol Cls adjCls
08-08-15 63.22 64.72 62.38 2,366,200 64.57 26.49
08-08-14 63.07 63.42 62.32 2,873,200 63.18 25.92
08-08-13 63.90 64.23 61.92 3,000,400 63.43 26.02
08-08-12 64.02 64.86 63.91 1,992,000 64.25 26.36
08-08-11 63.11 64.68 62.63 3,317,200 64.37 26.40
08-08-08 61.49 63.39 60.76 3,092,000 63.34 25.98
08-08-07 61.26 62.87 60.78 4,141,400 61.29 25.14
08-08-06 60.45 62.14 60.45 3,875,200 61.96 25.20
08-08-05 58.71 60.50 58.64 2,565,000 60.50 24.61
Date Open High Low Vol Cls adjCls
08-08-04 59.06 59.10 58.12 1,941,200 58.31 23.72
08-08-01 60.74 61.05 59.12 1,509,400 59.14 24.06
08-07-31 61.27 61.90 60.43 2,273,800 60.64 24.67
08-07-30 60.72 61.67 60.41 2,903,200 61.67 25.08
08-07-29 59.95 60.72 58.67 3,388,800 60.26 24.51
08-07-28 60.41 60.80 59.34 2,906,400 59.59 24.24
08-07-25 61.33 61.72 60.35 3,557,400 60.48 24.60
08-07-24 62.07 62.31 60.92 3,566,200 61.00 24.81
08-07-23 61.81 62.66 61.19 5,218,000 62.18 25.29
Date Open High Low Vol Cls adjCls
08-07-22 60.62 61.75 60.37 4,678,400 61.61 25.06
08-07-21 61.15 61.33 60.06 3,560,600 60.97 24.80
08-07-18 60.97 62.41 60.15 4,187,000 60.78 24.72
08-07-17 58.50 61.55 58.50 6,605,800 61.04 24.83
08-07-16 56.05 57.08 54.90 5,308,600 57.08 23.22
08-07-15 54.62 56.38 54.34 4,240,000 55.79 22.69
08-07-14 56.58 56.58 54.89 3,344,200 55.14 22.43
08-07-11 54.83 55.85 54.04 3,928,800 55.42 22.54
08-07-10 55.29 56.57 54.70 4,723,800 55.43 22.55
Date Open High Low Vol Cls adjCls
08-07-09 56.48 56.85 54.66 3,632,800 54.67 22.24
08-07-08 55.14 56.41 55.00 3,807,800 56.30 22.90
08-07-07 55.90 56.55 55.16 2,573,600 55.65 22.64
08-07-03 56.00 56.37 54.65 2,288,200 55.63 22.63
08-07-02 57.88 57.97 55.56 3,807,800 55.65 22.64
08-07-01 56.83 57.68 56.40 3,639,400 57.51 23.39
08-06-30 57.11 57.89 56.39 4,165,400 57.37 23.34
08-06-27 57.15 57.64 56.81 2,309,800 57.15 23.25
08-06-26 58.53 58.63 57.15 2,669,000 57.20 23.27
Date Open High Low Vol Cls adjCls
08-06-25 59.16 59.63 58.88 3,263,800 59.08 24.03
08-06-24 60.45 60.50 58.91 2,707,800 59.09 24.04
08-06-23 60.35 60.77 59.71 1,782,000 60.60 24.65
08-06-20 60.50 60.96 59.48 2,810,600 59.97 24.39
08-06-19 60.65 61.41 60.16 2,036,200 60.97 24.80
08-06-18 61.32 61.32 60.26 1,867,800 60.68 24.68
08-06-17 62.09 62.44 61.46 1,740,200 61.59 25.05
08-06-16 61.55 62.19 61.26 2,316,600 61.86 25.16
08-06-13 60.00 62.05 59.90 3,906,800 61.97 25.21
Date Open High Low Vol Cls adjCls
08-06-12 60.00 60.43 59.31 3,578,000 59.76 24.31
08-06-11 60.16 60.73 59.85 2,326,600 60.00 24.41
08-06-10 60.08 60.55 59.48 2,550,800 60.35 24.55
08-06-09 61.55 61.64 60.16 2,527,000 60.88 24.76
08-06-06 62.70 62.70 61.18 2,892,200 61.23 24.91
08-06-05 62.47 63.11 61.97 1,698,600 63.11 25.67
08-06-04 61.43 62.72 61.28 2,506,800 61.86 25.16
08-06-03 60.85 62.18 60.85 3,537,600 61.40 24.97
08-06-02 62.80 62.93 62.09 1,757,600 62.48 25.41
Date Open High Low Vol Cls adjCls
08-05-30 63.75 64.13 62.73 2,168,600 63.03 25.64
08-05-29 62.71 63.86 62.42 1,971,800 63.41 25.79
08-05-28 62.58 63.36 62.02 2,068,000 63.36 25.77
08-05-27 62.49 62.68 61.67 2,330,800 62.22 25.31
08-05-23 63.68 63.70 62.28 2,671,400 62.47 25.41
08-05-22 63.75 64.29 63.21 1,827,600 63.67 25.90
08-05-21 64.67 64.84 63.14 2,974,000 63.41 25.79
08-05-20 64.01 64.93 64.01 1,778,000 64.59 26.27
08-05-19 66.19 66.19 64.43 2,107,200 64.68 26.31
Date Open High Low Vol Cls adjCls
08-05-16 65.42 66.46 65.42 2,426,000 66.24 26.94
08-05-15 65.11 65.80 64.32 2,463,800 65.62 26.69
08-05-14 63.89 65.39 63.55 2,485,000 64.95 26.42
08-05-13 62.75 63.61 62.75 1,615,800 63.61 25.87
08-05-12 62.47 63.03 61.30 1,872,600 63.00 25.63
08-05-09 62.15 62.78 61.73 1,338,400 62.08 25.25
08-05-08 62.76 63.25 62.28 1,363,000 63.11 25.67
08-05-07 63.35 64.07 62.71 2,613,600 62.76 25.32
08-05-06 63.21 63.60 62.29 2,812,000 63.33 25.55
Date Open High Low Vol Cls adjCls
08-05-05 62.76 63.35 62.07 2,345,600 63.24 25.51
08-05-02 62.70 63.58 62.32 3,827,200 62.85 25.35
08-05-01 61.26 62.74 60.43 3,877,000 62.41 25.18
08-04-30 62.18 63.08 61.04 3,837,800 61.37 24.76
08-04-29 63.21 63.63 62.13 2,472,400 62.33 25.14
08-04-28 65.14 66.53 62.97 2,332,800 63.42 25.58
08-04-25 64.08 64.93 63.58 1,719,800 64.84 26.16
08-04-24 63.24 64.06 62.50 2,280,200 63.67 25.68
08-04-23 64.98 65.46 62.92 2,260,800 63.27 25.52
Date Open High Low Vol Cls adjCls
08-04-22 64.87 65.30 63.74 2,997,000 64.76 26.12
08-04-21 65.72 66.02 64.73 2,846,400 65.36 26.37
08-04-18 66.17 66.51 64.87 2,686,200 66.41 26.79
08-04-17 65.46 66.02 64.11 2,847,000 64.75 26.12
08-04-16 63.44 65.92 63.29 3,968,800 65.92 26.59
08-04-15 62.93 63.50 62.52 1,766,000 63.03 25.43
08-04-14 63.71 63.71 62.64 1,993,600 62.71 25.30
08-04-11 63.09 64.07 62.82 1,986,000 63.18 25.49
08-04-10 63.15 64.12 62.72 2,277,000 63.70 25.70
Date Open High Low Vol Cls adjCls
08-04-09 64.13 64.39 63.04 1,515,000 63.27 25.52
08-04-08 63.60 63.95 63.11 2,465,800 63.87 25.76
08-04-07 65.42 65.42 63.58 2,916,000 63.79 25.73
08-04-04 63.63 65.21 63.28 3,032,000 64.81 26.14
08-04-03 62.78 64.53 62.34 3,333,000 63.46 25.60
08-04-02 62.06 64.20 62.06 5,409,800 63.13 25.47
08-04-01 60.59 62.54 60.16 3,279,200 62.54 25.23
08-03-31 58.85 60.72 58.85 3,541,200 60.51 24.41
08-03-28 59.94 59.94 58.75 2,363,400 59.28 23.91
Date Open High Low Vol Cls adjCls
08-03-27 60.04 60.50 58.87 2,345,400 59.58 24.03
08-03-26 60.78 61.09 59.49 2,395,800 59.78 24.11
08-03-25 60.99 61.43 60.29 1,610,400 61.06 24.63
08-03-24 58.90 61.78 58.60 2,755,600 60.55 24.42
08-03-20 58.47 59.49 58.12 3,163,200 59.04 23.82
08-03-19 60.68 61.18 58.40 3,011,200 58.40 23.56
08-03-18 59.70 60.89 58.42 3,686,000 59.94 24.18
08-03-17 57.71 59.31 57.15 5,102,800 58.00 23.40
08-03-14 60.77 61.01 58.05 4,971,000 59.01 23.80
Date Open High Low Vol Cls adjCls
08-03-13 59.11 60.89 58.30 3,947,400 60.57 24.43
08-03-12 59.50 60.81 59.26 2,558,400 59.82 24.13
08-03-11 59.29 59.73 57.77 4,690,600 59.73 24.09
08-03-10 58.74 58.74 57.25 5,734,000 57.50 23.19
08-03-07 60.05 60.07 58.23 5,550,400 58.57 23.63
08-03-06 61.05 61.75 60.59 3,788,200 60.65 24.47
08-03-05 61.51 62.23 61.21 4,945,000 61.74 24.91
08-03-04 62.00 62.35 60.48 4,179,800 61.28 24.72
08-03-03 62.03 62.69 61.69 3,546,200 62.67 25.28
Date Open High Low Vol Cls adjCls
08-02-29 63.53 63.57 61.60 3,339,200 61.98 25.00
08-02-28 64.41 64.87 63.10 5,042,200 63.88 25.77
08-02-27 65.49 66.10 64.94 3,304,000 65.18 26.29
08-02-26 65.77 66.42 65.13 2,777,600 65.76 26.53
08-02-25 64.59 66.00 64.16 2,572,200 66.00 26.62
08-02-22 64.39 64.44 62.91 2,244,400 64.38 25.97
08-02-21 64.08 64.45 63.55 3,501,200 64.00 25.82
08-02-20 62.49 64.09 62.49 3,342,000 63.69 25.69
08-02-19 64.71 65.57 64.27 2,594,000 65.24 26.11
Date Open High Low Vol Cls adjCls
08-02-15 64.02 64.26 62.87 3,961,000 63.85 25.55
08-02-14 65.47 65.51 64.00 2,810,600 64.19 25.69
08-02-13 65.99 66.41 65.02 2,768,000 65.57 26.24
08-02-12 64.62 65.84 64.32 2,343,600 65.07 26.04
08-02-11 64.00 65.11 63.89 1,668,200 64.80 25.93
08-02-08 63.93 64.73 63.42 1,985,400 64.37 25.76
08-02-07 63.96 65.03 63.71 2,384,400 64.34 25.75
08-02-06 65.08 65.99 64.37 1,890,600 64.65 25.87
08-02-05 65.16 65.96 64.34 1,817,400 64.34 25.75
Date Open High Low Vol Cls adjCls
08-02-04 67.75 67.92 66.26 2,777,400 66.42 26.58
08-02-01 65.98 67.28 65.74 2,325,400 67.19 26.89
08-01-31 63.60 66.67 63.03 3,562,000 65.37 26.16
08-01-30 64.50 65.91 63.62 3,089,600 63.89 25.57
08-01-29 65.03 65.67 64.31 2,930,000 64.54 25.83
08-01-28 63.32 64.56 62.47 2,997,400 64.50 25.81
08-01-25 64.79 65.75 62.70 3,659,400 63.00 25.21
08-01-24 63.76 65.24 63.13 3,936,600 63.78 25.52
08-01-23 59.83 64.00 58.59 4,934,400 63.93 25.58
Date Open High Low Vol Cls adjCls
08-01-22 59.11 62.51 59.10 5,716,800 61.51 24.61
08-01-18 62.47 63.88 60.71 5,130,000 62.06 24.83
08-01-17 63.56 66.10 62.39 6,377,200 62.64 25.07
08-01-16 62.51 63.01 61.24 4,877,600 61.57 24.64
08-01-15 63.37 64.15 62.25 3,155,600 62.25 24.91
08-01-14 63.34 64.88 63.34 2,587,400 64.58 25.84
08-01-11 64.64 64.64 63.12 4,162,000 63.20 25.29
08-01-10 64.94 65.66 63.49 3,720,800 65.11 26.06
08-01-09 63.88 65.47 63.41 5,059,800 65.03 26.02
Date Open High Low Vol Cls adjCls
08-01-08 67.46 68.00 65.15 4,007,400 65.22 26.10
08-01-07 67.46 67.72 65.70 3,528,800 67.00 26.81
08-01-04 67.38 67.50 66.48 2,503,800 66.66 26.68
08-01-03 68.91 69.00 67.51 2,490,200 67.83 27.14
08-01-02 71.00 71.00 68.11 2,406,000 68.60 27.45
07-12-31 70.38 70.78 70.09 1,374,400 70.23 28.10
07-12-28 71.33 71.53 70.07 1,507,000 70.43 28.18
07-12-27 68.75 70.99 68.75 2,613,400 70.60 28.25
07-12-26 71.57 71.95 70.89 837,400 71.86 28.76
Date Open High Low Vol Cls adjCls
07-12-24 71.73 72.21 71.51 392,400 71.80 28.73
07-12-21 70.49 71.82 69.64 2,867,000 71.72 28.70
07-12-20 69.10 69.97 68.60 1,774,800 69.81 27.94
07-12-19 69.95 69.95 68.32 1,813,600 68.69 27.49
07-12-18 68.80 69.67 67.97 2,662,600 69.45 27.79
07-12-17 69.46 69.49 67.91 2,275,400 68.00 27.21
07-12-14 69.39 70.44 69.39 1,967,000 69.40 27.77
07-12-13 69.64 70.62 69.16 2,242,800 70.50 28.21
07-12-12 69.94 70.51 68.71 1,709,400 69.61 27.86
Date Open High Low Vol Cls adjCls
07-12-11 70.92 70.96 68.44 1,868,200 68.54 27.43
07-12-10 70.81 71.07 70.21 1,016,000 70.85 28.35
07-12-07 69.55 70.54 69.13 1,337,400 70.28 28.12
07-12-06 68.75 69.29 68.38 1,680,600 69.00 27.61
07-12-05 68.84 68.84 68.30 2,036,800 68.77 27.52
07-12-04 68.16 68.65 67.70 1,421,200 68.07 27.24
07-12-03 68.16 69.05 68.09 2,225,800 68.43 27.38
07-11-30 69.09 69.09 67.65 3,311,800 68.64 27.47
07-11-29 68.28 70.32 67.81 2,254,600 68.41 27.38
Date Open High Low Vol Cls adjCls
07-11-28 66.07 68.65 66.07 4,147,000 68.64 27.47
07-11-27 66.21 66.82 64.93 3,350,600 66.00 26.41
07-11-26 66.45 67.95 65.73 2,179,800 66.00 26.41
07-11-23 65.97 66.66 65.45 686,800 66.50 26.61
07-11-21 65.37 66.29 65.22 2,310,200 65.41 26.18
07-11-20 65.40 66.87 65.20 2,329,400 66.25 26.51
07-11-19 66.63 66.93 65.34 2,396,400 65.43 26.18
07-11-16 67.68 68.00 66.03 2,976,800 66.79 26.73
07-11-15 67.80 68.90 66.85 2,633,400 67.36 26.96
Date Open High Low Vol Cls adjCls
07-11-14 69.15 69.21 68.07 2,532,400 68.08 27.24
07-11-13 69.27 69.50 68.20 2,627,000 68.60 27.45
07-11-12 69.01 69.90 68.47 2,066,600 68.49 27.41
07-11-09 70.63 70.90 69.21 2,580,400 69.27 27.72
07-11-08 70.54 71.91 69.83 2,494,600 71.63 28.66
07-11-07 72.80 72.88 70.48 2,033,000 70.48 28.20
07-11-06 73.00 73.88 71.98 1,489,800 73.73 29.30
07-11-05 72.99 73.22 71.89 1,720,600 72.47 28.80
07-11-02 73.93 73.93 72.38 1,480,200 73.28 29.12
Date Open High Low Vol Cls adjCls
07-11-01 74.50 74.50 72.80 1,923,800 72.96 28.99
07-10-31 73.25 74.75 72.79 1,881,800 74.74 29.70
07-10-30 73.87 74.02 72.66 1,876,000 72.84 28.94
07-10-29 74.00 74.27 73.60 1,899,200 74.08 29.44
07-10-26 74.14 74.21 73.32 1,449,800 73.54 29.22
07-10-25 74.64 75.11 73.16 2,733,000 73.44 29.18
07-10-24 74.49 74.77 73.79 2,261,200 74.51 29.61
07-10-23 75.10 75.56 74.01 1,820,000 74.78 29.71
07-10-22 73.44 74.81 73.26 2,557,600 74.47 29.59
Date Open High Low Vol Cls adjCls
07-10-19 75.11 75.58 74.15 3,922,600 74.15 29.46
07-10-18 76.00 77.50 75.18 3,636,800 75.37 29.95
07-10-17 79.00 79.50 77.03 1,581,600 77.70 30.87
07-10-16 77.89 79.00 77.51 1,778,000 78.57 31.22
07-10-15 79.26 79.95 77.37 1,342,000 77.98 30.99
07-10-12 78.50 79.12 78.02 1,026,400 79.06 31.41
07-10-11 78.64 79.76 77.81 1,373,000 78.14 31.05
07-10-10 78.16 78.87 77.57 1,183,200 78.26 31.10
07-10-09 77.51 78.46 77.25 1,153,000 78.18 31.06
Date Open High Low Vol Cls adjCls
07-10-08 78.10 78.50 77.01 1,152,200 77.45 30.77
07-10-05 77.70 78.84 77.24 1,504,400 78.53 31.20
07-10-04 76.41 77.42 75.95 1,186,400 76.87 30.54
07-10-03 75.80 76.74 75.71 1,542,400 76.28 30.31
07-10-02 76.48 76.60 75.50 1,685,600 76.25 30.30
07-10-01 75.54 77.29 75.54 1,374,400 76.91 30.56
07-09-28 75.81 76.16 75.27 2,028,400 75.55 30.02
07-09-27 75.80 76.79 75.17 1,692,000 76.16 30.26
07-09-26 75.47 76.21 75.03 1,779,200 75.60 30.04
Date Open High Low Vol Cls adjCls
07-09-25 74.55 75.29 74.00 1,345,200 75.17 29.87
07-09-24 75.30 76.03 74.59 2,377,400 74.59 29.64
07-09-21 75.69 76.29 75.00 3,031,400 75.00 29.80
07-09-20 77.21 77.30 75.09 2,043,200 75.16 29.86
07-09-19 76.49 78.00 76.25 2,836,600 77.38 30.75
07-09-18 74.10 75.75 73.30 2,038,200 75.70 30.08
07-09-17 73.70 74.38 73.47 1,246,400 73.67 29.27
07-09-14 74.82 75.02 73.41 1,927,000 73.84 29.34
07-09-13 75.36 75.66 74.63 1,961,400 75.01 29.81
Date Open High Low Vol Cls adjCls
07-09-12 72.45 74.95 72.41 3,100,200 74.50 29.60
07-09-11 71.85 72.62 71.62 1,445,400 72.55 28.83
07-09-10 71.36 71.91 70.25 1,966,800 71.37 28.36
07-09-07 72.95 72.95 70.87 1,462,600 71.10 28.25
07-09-06 73.35 74.18 72.72 1,681,400 73.81 29.33
07-09-05 72.89 73.22 72.01 1,612,400 72.97 28.99
07-09-04 73.65 74.00 72.76 1,207,800 73.63 29.26
07-08-31 74.40 74.75 73.01 1,319,800 73.35 29.15
07-08-30 72.60 73.89 72.57 1,676,200 73.50 29.21
Date Open High Low Vol Cls adjCls
07-08-29 71.94 73.48 71.71 1,863,800 73.39 29.16
07-08-28 72.95 73.22 71.21 1,265,800 71.28 28.32
07-08-27 73.72 73.97 73.13 1,035,200 73.25 29.11
07-08-24 72.50 74.05 72.39 1,763,400 74.00 29.40
07-08-23 73.35 73.65 71.87 2,038,200 72.78 28.92
07-08-22 73.38 74.25 72.94 2,150,000 73.17 29.07
07-08-21 73.85 73.93 72.51 1,514,000 72.87 28.95
07-08-20 72.60 73.50 72.30 1,835,400 73.38 29.16
07-08-17 73.85 74.17 71.31 3,635,200 72.37 28.76
Date Open High Low Vol Cls adjCls
07-08-16 70.23 72.00 67.81 4,630,600 71.35 28.35
07-08-15 72.00 72.74 70.44 2,281,600 70.57 28.04
07-08-14 75.65 75.85 72.28 1,796,200 72.28 28.72
07-08-13 75.00 75.61 74.05 2,472,600 75.27 29.91
07-08-10 71.70 75.08 71.03 2,833,000 74.45 29.58
07-08-09 74.73 75.24 72.01 3,041,400 72.19 28.68
07-08-08 77.59 77.90 75.93 4,111,400 76.50 30.40
07-08-07 77.26 78.37 76.31 2,442,000 77.66 30.65
07-08-06 76.88 78.06 75.27 3,319,600 78.06 30.81
Date Open High Low Vol Cls adjCls
07-08-03 78.79 79.15 76.28 2,513,000 76.28 30.11
07-08-02 79.03 79.71 78.10 2,067,800 78.56 31.01
07-08-01 76.45 79.10 75.62 4,785,000 78.94 31.16
07-07-31 77.64 78.31 76.19 2,726,400 76.27 30.10
07-07-30 76.00 77.61 75.70 2,304,000 77.34 30.53
07-07-27 77.65 78.17 75.54 3,395,800 76.05 30.02
07-07-26 79.47 79.75 76.60 4,057,800 77.70 30.67
07-07-25 81.65 81.70 79.42 3,345,000 80.34 31.71
07-07-24 81.17 82.25 80.63 3,548,800 81.20 32.05
Date Open High Low Vol Cls adjCls
07-07-23 80.77 82.42 80.30 2,742,200 82.20 32.44
07-07-20 81.25 81.46 79.94 5,250,400 80.62 31.82
07-07-19 77.65 81.42 77.63 5,074,800 80.50 31.77
07-07-18 79.62 80.59 78.70 2,600,200 80.42 31.74
07-07-17 79.27 80.61 79.15 2,697,000 80.59 31.81
07-07-16 78.50 79.49 78.27 1,408,800 78.71 31.07
07-07-13 77.94 79.00 77.81 1,042,800 78.81 31.11
07-07-12 77.13 78.34 76.95 1,879,000 78.34 30.92
07-07-11 76.71 77.39 76.61 1,500,400 76.95 30.37
Date Open High Low Vol Cls adjCls
07-07-10 77.35 77.69 76.70 1,850,000 76.71 30.28
07-07-09 77.24 77.89 77.03 1,640,000 77.88 30.74
07-07-06 77.00 77.26 76.81 1,108,800 77.05 30.41
07-07-05 76.53 77.77 76.53 1,550,000 77.43 30.56
07-07-03 76.85 76.99 76.51 504,400 76.53 30.21
07-07-02 76.61 77.15 76.35 1,396,000 76.95 30.37
07-06-29 74.84 76.99 74.77 3,011,800 76.11 30.04
07-06-28 74.93 75.00 74.31 2,076,200 74.54 29.42
07-06-27 73.28 75.39 73.20 1,983,800 75.31 29.72
Date Open High Low Vol Cls adjCls
07-06-26 74.35 74.88 73.67 1,958,600 73.89 29.16
07-06-25 73.67 74.46 73.40 1,665,400 73.82 29.14
07-06-22 74.18 74.78 73.43 2,028,200 73.58 29.04
07-06-21 74.19 74.88 73.54 974,800 74.61 29.45
07-06-20 75.01 75.55 74.21 1,410,800 74.21 29.29
07-06-19 74.35 74.87 74.02 1,153,000 74.81 29.53
07-06-18 75.03 75.59 74.70 877,200 74.81 29.53
07-06-15 75.50 75.83 74.83 1,596,800 74.98 29.59
07-06-14 74.08 74.90 74.08 928,000 74.52 29.41
Date Open High Low Vol Cls adjCls
07-06-13 73.53 74.23 73.10 1,028,400 74.23 29.30
07-06-12 74.21 74.26 72.94 1,695,400 72.95 28.79
07-06-11 73.95 74.41 73.40 1,377,000 74.21 29.29
07-06-08 73.80 74.32 73.16 1,230,200 74.22 29.29
07-06-07 75.30 75.77 73.79 2,220,800 73.79 29.12
07-06-06 76.36 76.36 75.50 2,280,800 75.77 29.91
07-06-05 75.85 76.49 75.76 1,454,600 76.35 30.13
07-06-04 75.98 76.41 75.53 2,100,800 76.21 30.08
07-06-01 76.19 77.00 75.94 1,688,400 76.37 30.14
Date Open High Low Vol Cls adjCls
07-05-31 76.91 77.08 76.16 1,895,200 76.19 30.07
07-05-30 76.10 77.04 75.50 2,134,200 77.01 30.39
07-05-29 77.00 77.20 76.10 1,445,400 76.40 30.15
07-05-25 76.66 77.23 76.56 1,384,800 77.11 30.43
07-05-24 76.87 77.23 76.27 2,875,000 76.56 30.22
07-05-23 77.88 78.60 77.28 1,516,600 77.36 30.53
07-05-22 77.63 78.08 77.37 1,682,800 77.88 30.74
07-05-21 77.08 78.32 76.59 3,775,000 77.97 30.77
07-05-18 76.06 78.80 75.60 4,662,600 77.81 30.71
Date Open High Low Vol Cls adjCls
07-05-17 74.91 75.70 74.90 1,497,400 75.50 29.80
07-05-16 74.80 75.12 74.29 1,404,000 75.01 29.61
07-05-15 74.78 75.59 74.48 1,289,000 74.68 29.48
07-05-14 74.48 75.18 74.31 1,255,400 74.49 29.40
07-05-11 74.53 74.86 74.10 1,624,000 74.64 29.46
07-05-10 75.07 75.35 74.10 1,640,000 74.34 29.34
07-05-09 74.75 75.62 74.69 1,408,600 75.62 29.85
07-05-08 75.16 75.18 74.43 1,326,200 74.85 29.54
07-05-07 75.00 75.87 74.85 1,300,200 75.80 29.72
Date Open High Low Vol Cls adjCls
07-05-04 74.99 75.11 74.25 1,078,800 74.80 29.33
07-05-03 73.95 75.04 73.95 1,929,000 75.02 29.41
07-05-02 73.16 74.45 73.15 1,361,600 74.02 29.02
07-05-01 73.61 73.70 72.87 1,820,200 73.26 28.72
07-04-30 74.72 74.78 73.58 2,459,200 73.59 28.85
07-04-27 74.41 74.77 73.59 1,456,400 74.72 29.30
07-04-26 74.61 74.93 74.10 1,466,800 74.40 29.17
07-04-25 74.30 75.07 74.30 1,638,400 74.98 29.40
07-04-24 74.82 75.10 73.84 1,993,200 74.23 29.10
Date Open High Low Vol Cls adjCls
07-04-23 74.91 75.45 74.76 2,240,000 75.02 29.41
07-04-20 75.57 75.57 74.72 3,587,600 75.25 29.50
07-04-19 71.52 75.89 70.92 5,750,400 75.50 29.60
07-04-18 70.78 71.12 70.28 2,614,600 70.92 27.81
07-04-17 71.99 72.00 70.75 1,947,200 70.78 27.75
07-04-16 71.28 72.19 71.15 1,349,400 72.11 28.27
07-04-13 71.35 71.35 70.73 788,000 71.00 27.84
07-04-12 70.62 71.36 70.19 1,226,200 71.36 27.98
07-04-11 71.10 71.25 70.33 1,746,000 70.56 27.67
Date Open High Low Vol Cls adjCls
07-04-10 71.61 71.66 70.60 1,712,200 70.89 27.79
07-04-09 71.77 72.80 71.47 1,368,000 71.81 28.16
07-04-05 71.03 71.25 70.82 1,259,000 71.06 27.86
07-04-04 71.20 71.50 70.94 1,049,400 71.32 27.96
07-04-03 70.84 71.46 70.42 1,263,600 71.20 27.92
07-04-02 70.31 70.72 69.94 1,395,800 70.59 27.68
07-03-30 70.54 71.25 69.72 2,187,200 70.31 27.57
07-03-29 71.23 71.41 69.96 1,843,000 70.61 27.69
07-03-28 71.48 71.48 70.43 1,396,400 70.69 27.72
Date Open High Low Vol Cls adjCls
07-03-27 71.75 72.00 71.30 1,320,600 71.58 28.07
07-03-26 72.23 72.29 71.03 1,447,200 72.29 28.34
07-03-23 71.62 72.40 71.51 1,573,400 72.28 28.34
07-03-22 72.15 72.21 71.71 1,812,000 71.88 28.18
07-03-21 70.87 72.26 70.68 1,953,400 72.14 28.28
07-03-20 70.50 71.46 70.50 3,669,200 71.22 27.92
07-03-19 69.04 70.39 68.88 3,364,600 70.31 27.57
07-03-16 68.96 69.50 68.34 2,176,600 69.04 27.07
07-03-15 68.31 69.33 68.26 1,464,600 68.98 27.05
Date Open High Low Vol Cls adjCls
07-03-14 67.96 68.44 66.89 2,279,000 68.26 26.76
07-03-13 68.80 69.59 67.63 4,713,000 67.80 26.58
07-03-12 67.80 69.06 67.80 2,820,600 68.71 26.94
07-03-09 66.90 68.11 66.85 2,323,400 67.97 26.65
07-03-08 65.75 66.81 65.66 1,403,000 66.50 26.07
07-03-07 65.64 65.99 65.35 1,165,400 65.52 25.69
07-03-06 65.43 66.23 65.26 1,713,200 65.90 25.84
07-03-05 65.49 65.95 64.88 1,789,600 65.09 25.52
07-03-02 65.77 66.10 65.20 2,619,200 65.49 25.68
Date Open High Low Vol Cls adjCls
07-03-01 65.69 66.46 64.70 1,734,200 65.99 25.87
07-02-28 66.09 67.13 66.00 2,456,400 66.25 25.98
07-02-27 67.57 67.57 64.84 2,703,200 66.09 25.91
07-02-26 68.20 68.46 67.66 1,784,200 68.00 26.66
07-02-23 67.44 67.85 66.91 1,577,800 67.74 26.56
07-02-22 68.50 68.53 67.33 1,376,800 67.44 26.44
07-02-21 68.08 68.35 67.69 1,398,600 68.27 26.77
07-02-20 67.67 68.45 66.96 1,693,800 68.20 26.74
07-02-16 68.79 69.00 68.08 1,636,400 68.21 26.74
Date Open High Low Vol Cls adjCls
07-02-15 68.40 68.80 68.40 872,400 68.68 26.93
07-02-14 68.46 68.80 68.07 1,212,400 68.61 26.90
07-02-13 68.37 69.09 68.30 1,700,200 68.81 26.78
07-02-12 67.99 68.81 67.90 1,629,800 67.95 26.45
07-02-09 67.85 68.42 67.82 1,478,600 67.90 26.43
07-02-08 68.07 68.31 67.56 1,063,200 67.60 26.31
07-02-07 68.00 68.46 68.00 1,568,200 68.34 26.60
07-02-06 67.07 68.02 67.07 1,636,000 67.92 26.44
07-02-05 67.38 67.50 66.79 1,150,800 67.07 26.11
Date Open High Low Vol Cls adjCls
07-02-02 67.85 68.03 67.21 1,616,400 67.71 26.36
07-02-01 66.22 68.18 66.21 3,316,000 67.82 26.40
07-01-31 65.67 66.51 65.67 1,802,600 66.29 25.80
07-01-30 65.62 65.67 65.03 999,200 65.67 25.56
07-01-29 65.21 65.70 64.97 1,187,800 65.37 25.44
07-01-26 65.47 65.48 64.55 1,921,600 65.13 25.35
07-01-25 66.45 66.48 65.51 1,456,000 65.70 25.57
07-01-24 66.03 66.49 65.76 1,595,400 66.24 25.78
07-01-23 65.48 66.10 65.35 1,319,200 66.04 25.71
Date Open High Low Vol Cls adjCls
07-01-22 65.89 66.08 65.24 1,336,800 65.47 25.48
07-01-19 66.51 66.70 65.59 2,797,400 66.15 25.75
07-01-18 67.65 67.69 65.80 3,774,600 66.01 25.69
07-01-17 67.30 67.88 66.87 1,629,600 67.83 26.40
07-01-16 67.07 67.56 67.07 1,144,400 67.29 26.19
07-01-12 66.25 67.33 66.20 1,522,200 67.07 26.11
07-01-11 65.29 66.57 65.29 1,840,000 66.43 25.86
07-01-10 65.21 65.43 64.62 1,173,400 65.29 25.41
07-01-09 64.78 65.48 64.45 2,218,200 65.20 25.38
Date Open High Low Vol Cls adjCls
07-01-08 64.65 64.65 64.11 1,520,200 64.30 25.03
07-01-05 64.24 64.78 64.03 1,870,200 64.73 25.20
07-01-04 64.65 64.71 64.01 1,443,000 64.52 25.11
07-01-03 64.20 65.06 64.05 1,602,200 64.54 25.12
06-12-29 64.74 64.80 64.14 690,800 64.21 24.99
06-12-28 64.80 65.20 64.73 718,000 64.74 25.20
06-12-27 64.95 65.09 64.67 1,135,800 65.03 25.31
06-12-26 64.26 65.00 64.09 748,800 64.94 25.28
06-12-22 64.82 64.82 63.02 2,163,000 64.25 25.01
Date Open High Low Vol Cls adjCls
06-12-21 65.70 65.70 64.79 932,200 65.03 25.31
06-12-20 66.14 66.14 65.48 1,221,000 65.48 25.49
06-12-19 65.75 66.20 65.47 1,304,800 66.18 25.76
06-12-18 66.30 66.30 65.69 993,400 65.74 25.59
06-12-15 65.75 66.11 65.56 1,713,000 66.08 25.72
06-12-14 64.92 65.78 64.80 2,675,000 65.52 25.50
06-12-13 65.23 65.35 64.70 1,551,200 64.78 25.21
06-12-12 65.34 65.35 64.61 2,391,000 65.03 25.31
06-12-11 65.78 65.83 65.25 970,000 65.38 25.45
Date Open High Low Vol Cls adjCls
06-12-08 65.50 66.05 65.41 1,005,400 65.77 25.60
06-12-07 65.98 66.25 65.70 899,800 65.70 25.57
06-12-06 66.11 66.50 65.82 1,645,800 65.82 25.62
06-12-05 65.55 66.69 65.55 2,510,200 66.36 25.83
06-12-04 64.40 65.52 64.40 1,990,000 65.39 25.45
06-12-01 64.69 64.73 63.94 2,040,200 64.39 25.06
06-11-30 64.30 64.66 64.10 1,835,200 64.30 25.03
06-11-29 64.40 64.44 64.07 3,681,200 64.39 25.06
06-11-28 64.08 64.44 63.79 2,716,600 64.15 24.97
Date Open High Low Vol Cls adjCls
06-11-27 64.70 64.77 63.77 2,140,000 64.25 25.01
06-11-24 64.75 65.07 64.75 424,800 64.95 25.28
06-11-22 64.82 65.51 64.82 1,543,000 65.04 25.32
06-11-21 64.67 65.20 64.27 2,874,400 65.06 25.32
06-11-20 64.88 65.55 64.53 3,959,400 64.79 25.22
06-11-17 67.75 67.80 64.91 6,621,400 65.63 25.55
06-11-16 68.97 69.32 68.45 1,657,400 69.15 26.92
06-11-15 68.38 68.86 68.13 1,066,600 68.63 26.71
06-11-14 68.20 68.43 67.40 1,175,600 68.21 26.55
Date Open High Low Vol Cls adjCls
06-11-13 67.41 68.31 67.30 1,454,600 68.18 26.54
06-11-10 67.25 67.59 66.89 1,145,000 67.29 26.19
06-11-09 67.27 67.65 66.77 1,325,200 66.82 26.01
06-11-08 67.52 67.88 67.20 1,339,000 67.27 26.18
06-11-07 68.12 68.50 67.91 1,193,800 68.14 26.34
06-11-06 67.45 68.22 67.35 1,531,200 67.89 26.24
06-11-03 67.76 68.34 67.22 1,547,200 67.35 26.03
06-11-02 67.32 68.29 67.32 1,482,000 67.97 26.27
06-11-01 68.27 69.11 67.81 1,840,800 67.81 26.21
Date Open High Low Vol Cls adjCls
06-10-31 68.75 69.29 68.24 1,655,600 68.40 26.44
06-10-30 68.18 69.19 68.05 1,481,600 68.96 26.65
06-10-27 68.50 68.50 67.88 1,772,000 68.15 26.34
06-10-26 69.13 69.13 68.26 1,157,000 68.71 26.56
06-10-25 69.07 69.10 68.24 1,126,800 68.67 26.54
06-10-24 69.20 69.80 68.65 1,945,800 68.82 26.60
06-10-23 68.34 69.33 68.34 1,546,600 69.28 26.78
06-10-20 68.04 68.35 67.40 1,922,600 68.27 26.39
06-10-19 68.00 68.01 67.27 2,425,200 67.71 26.17
Date Open High Low Vol Cls adjCls
06-10-18 69.40 69.69 68.28 1,446,400 68.46 26.46
06-10-17 69.13 69.14 68.34 1,278,600 69.00 26.67
06-10-16 68.28 69.47 68.28 1,450,400 69.25 26.76
06-10-13 68.66 68.79 68.35 729,400 68.58 26.51
06-10-12 68.45 68.82 68.30 1,200,600 68.79 26.59
06-10-11 67.61 68.35 67.35 1,340,000 68.30 26.40
06-10-10 67.77 67.88 66.86 1,210,600 67.67 26.15
06-10-09 67.45 68.14 67.45 759,400 67.82 26.21
06-10-06 67.00 67.74 66.93 999,400 67.70 26.17
Date Open High Low Vol Cls adjCls
06-10-05 67.00 67.50 66.91 1,187,600 67.42 26.06
06-10-04 66.40 67.34 66.21 1,413,400 67.11 25.94
06-10-03 66.46 67.04 66.20 1,338,000 66.69 25.78
06-10-02 67.31 67.32 66.40 1,007,200 66.94 25.87
06-09-29 67.23 68.03 67.07 1,741,600 67.08 25.93
06-09-28 67.45 68.22 67.18 2,024,200 68.09 26.32
06-09-27 67.53 67.77 67.20 1,718,000 67.32 26.02
06-09-26 66.81 67.88 66.81 1,925,200 67.78 26.20
06-09-25 66.20 66.92 66.01 1,675,200 66.80 25.82
Date Open High Low Vol Cls adjCls
06-09-22 66.48 66.62 65.85 1,155,800 66.12 25.55
06-09-21 67.86 67.86 66.35 1,789,800 66.60 25.74
06-09-20 66.66 67.55 66.47 1,694,800 67.45 26.07
06-09-19 66.08 66.34 65.76 1,183,600 66.26 25.61
06-09-18 66.19 66.68 65.62 1,092,800 66.21 25.59
06-09-15 66.40 66.75 65.90 1,907,600 66.00 25.51
06-09-14 65.90 66.26 65.40 1,748,000 66.12 25.55
06-09-13 65.84 66.86 65.54 1,815,200 66.35 25.64
06-09-12 64.75 65.91 64.62 2,419,000 65.84 25.45
Date Open High Low Vol Cls adjCls
06-09-11 64.75 64.88 64.24 2,426,000 64.75 25.03
06-09-08 63.96 65.00 63.92 1,773,400 64.93 25.09
06-09-07 63.72 64.36 63.49 1,950,600 63.96 24.72
06-09-06 63.95 64.20 63.66 1,891,800 63.82 24.67
06-09-05 64.33 64.34 63.69 1,481,800 64.12 24.78
06-09-01 63.70 64.53 63.52 1,120,200 64.36 24.87
06-08-31 63.18 63.69 62.95 893,200 63.36 24.49
06-08-30 62.90 63.38 62.86 597,200 63.00 24.35
06-08-29 63.07 63.17 62.19 1,114,600 63.02 24.36
Date Open High Low Vol Cls adjCls
06-08-28 62.68 63.07 62.44 944,400 62.93 24.32
06-08-25 62.31 62.83 62.31 601,800 62.56 24.18
06-08-24 63.25 63.36 62.34 636,800 62.75 24.25
06-08-23 63.39 63.39 62.67 725,000 63.05 24.37
06-08-22 63.86 64.00 63.15 1,028,200 63.34 24.48
06-08-21 63.51 63.88 63.46 850,000 63.74 24.64
06-08-18 64.09 64.26 63.65 1,165,800 63.69 24.62
06-08-17 64.93 64.93 63.69 1,833,400 63.76 24.64
06-08-16 63.80 64.60 63.66 1,378,400 64.60 24.97
Date Open High Low Vol Cls adjCls
06-08-15 62.50 63.30 62.20 1,028,800 63.23 24.44
06-08-14 60.42 62.70 60.42 758,400 61.93 23.94
06-08-11 61.60 62.09 61.24 766,400 61.32 23.70
06-08-10 61.79 62.05 61.29 1,387,600 61.97 23.95
06-08-09 62.19 62.45 61.71 1,429,600 61.75 23.87
06-08-08 62.54 63.00 61.98 1,351,200 61.99 23.96
06-08-07 62.61 62.99 62.17 930,000 62.82 24.09
06-08-04 62.64 63.36 62.45 1,455,200 62.60 24.01
06-08-03 61.37 63.00 61.37 1,205,000 62.59 24.01
Date Open High Low Vol Cls adjCls
06-08-02 61.54 62.46 61.38 1,675,200 62.00 23.78
06-08-01 61.54 61.54 60.71 1,288,200 61.14 23.45
06-07-31 61.80 61.90 61.25 1,441,600 61.54 23.60
06-07-28 61.30 62.17 61.30 1,612,800 62.02 23.79
06-07-27 62.61 62.64 61.08 2,832,600 61.30 23.51
06-07-26 63.21 63.34 62.43 2,264,600 62.60 24.01
06-07-25 63.02 63.44 62.19 2,251,800 63.36 24.30
06-07-24 62.65 63.10 62.12 2,075,800 63.02 24.17
06-07-21 64.29 64.29 61.83 2,386,400 62.01 23.78
Date Open High Low Vol Cls adjCls
06-07-20 65.04 65.53 64.07 1,593,400 64.19 24.62
06-07-19 64.07 65.40 63.90 1,934,600 65.29 25.04
06-07-18 63.32 63.69 62.67 1,051,400 63.47 24.34
06-07-17 62.75 63.67 62.73 1,711,600 63.29 24.27
06-07-14 63.39 63.39 62.34 1,782,400 63.07 24.19
06-07-13 65.10 65.38 63.35 2,468,000 63.38 24.31
06-07-12 66.64 66.91 65.57 1,105,600 65.63 25.17
06-07-11 66.59 66.81 66.37 1,740,400 66.59 25.54
06-07-10 65.45 66.57 65.25 1,409,600 66.49 25.50
Date Open High Low Vol Cls adjCls
06-07-07 65.13 65.71 64.83 1,347,000 65.05 24.95
06-07-06 65.71 66.02 64.91 1,305,600 65.38 25.08
06-07-05 66.33 66.34 65.57 1,099,600 65.85 25.26
06-07-03 66.35 66.49 66.06 529,200 66.32 25.44
06-06-30 65.60 66.15 65.25 1,773,400 66.00 25.31
06-06-29 64.30 65.34 64.09 1,542,000 65.31 25.05
06-06-28 63.59 63.77 63.08 936,400 63.67 24.42
06-06-27 65.05 65.22 63.43 1,513,600 63.59 24.39
06-06-26 64.45 65.21 64.42 952,200 65.15 24.99
Date Open High Low Vol Cls adjCls
06-06-23 63.72 65.02 63.62 1,359,400 64.22 24.63
06-06-22 63.68 64.04 63.12 1,237,000 63.97 24.54
06-06-21 63.12 63.94 62.93 1,876,400 63.48 24.35
06-06-20 63.10 63.54 62.83 1,553,800 63.02 24.17
06-06-19 64.81 64.89 62.80 2,516,400 63.10 24.20
06-06-16 64.82 65.14 64.29 1,634,400 64.74 24.83
06-06-15 63.60 65.31 63.54 1,864,600 65.15 24.99
06-06-14 62.50 63.42 62.43 1,642,200 63.40 24.32
06-06-13 62.95 63.68 62.38 2,078,600 62.73 24.06
Date Open High Low Vol Cls adjCls
06-06-12 63.91 64.50 63.29 1,598,200 63.42 24.32
06-06-09 63.90 64.13 63.21 1,383,400 63.81 24.47
06-06-08 63.38 64.30 61.56 3,308,000 64.15 24.60
06-06-07 62.00 64.76 61.54 2,065,800 64.02 24.55
06-06-06 65.50 65.50 63.89 2,718,400 64.51 24.74
06-06-05 64.96 64.97 63.86 1,614,000 64.16 24.61
06-06-02 65.21 65.38 64.56 1,126,400 65.21 25.01
06-06-01 64.03 64.96 63.63 1,186,800 64.96 24.91
06-05-31 64.18 64.94 63.75 1,279,400 64.34 24.68
Date Open High Low Vol Cls adjCls
06-05-30 64.50 64.59 63.54 1,425,200 63.95 24.53
06-05-26 64.98 65.10 64.47 982,600 64.95 24.91
06-05-25 64.88 65.20 64.37 1,337,400 64.60 24.78
06-05-24 64.37 64.75 63.34 2,294,000 64.39 24.70
06-05-23 64.65 65.24 64.26 1,901,000 64.37 24.69
06-05-22 65.35 65.36 62.88 2,485,600 64.32 24.67
06-05-19 65.93 65.93 64.93 1,815,200 65.45 25.10
06-05-18 65.99 66.38 64.53 1,389,600 65.22 25.01
06-05-17 66.57 66.87 65.50 1,998,600 65.80 25.24
Date Open High Low Vol Cls adjCls
06-05-16 67.07 67.27 66.19 1,395,600 67.07 25.72
06-05-15 67.29 67.29 65.96 1,632,000 66.67 25.57
06-05-12 68.35 68.36 67.13 1,794,200 67.30 25.81
06-05-11 68.62 68.76 68.15 1,387,600 68.36 26.22
06-05-10 68.35 68.61 67.93 1,776,400 68.47 26.26
06-05-09 68.00 68.36 67.80 1,058,600 68.31 26.20
06-05-08 68.05 68.40 68.05 1,626,800 68.20 26.16
06-05-05 68.17 68.31 67.97 2,151,400 68.28 26.00
06-05-04 68.35 68.88 67.98 1,912,200 68.07 25.92
Date Open High Low Vol Cls adjCls
06-05-03 67.89 68.50 67.75 1,890,200 68.35 26.03
06-05-02 67.19 68.08 66.98 2,016,000 67.89 25.86
06-05-01 67.55 67.95 67.19 2,132,200 67.19 25.59
06-04-28 67.29 67.54 66.84 2,351,000 67.12 25.56
06-04-27 66.91 68.05 66.67 2,050,600 67.30 25.63
06-04-26 67.23 67.69 67.13 3,228,000 67.37 25.66
06-04-25 66.69 67.25 66.38 2,992,800 67.09 25.55
06-04-24 66.22 66.83 65.57 2,429,800 66.69 25.40
06-04-21 66.38 67.18 66.28 3,767,200 66.60 25.36
Date Open High Low Vol Cls adjCls
06-04-20 64.50 65.88 64.20 5,240,400 65.86 25.08
06-04-19 62.77 63.55 62.72 2,682,800 63.17 24.06
06-04-18 63.48 63.66 63.10 2,907,800 63.10 24.03
06-04-17 63.28 63.70 63.13 981,400 63.48 24.18
06-04-13 63.30 63.82 62.96 804,000 63.38 24.14
06-04-12 62.82 63.50 62.66 1,098,200 63.29 24.10
06-04-11 63.31 63.62 62.58 1,010,600 62.62 23.85
06-04-10 63.33 63.52 62.95 913,800 62.99 23.99
06-04-07 64.40 64.67 63.11 1,211,400 63.18 24.06
Date Open High Low Vol Cls adjCls
06-04-06 64.60 64.64 63.94 1,114,000 64.36 24.51
06-04-05 64.32 64.74 63.85 1,701,400 64.62 24.61
06-04-04 63.65 64.54 63.31 2,222,000 64.47 24.55
06-04-03 63.36 64.25 63.36 2,371,400 63.82 24.31
06-03-31 63.07 63.53 62.84 1,444,800 63.35 24.13
06-03-30 63.04 63.53 62.74 1,266,800 63.17 24.06
06-03-29 62.69 63.43 62.52 1,168,200 63.29 24.10
06-03-28 62.48 62.93 62.20 1,900,000 62.69 23.88
06-03-27 62.85 62.91 62.33 1,298,200 62.48 23.80
Date Open High Low Vol Cls adjCls
06-03-24 62.87 63.32 62.54 1,673,800 63.14 24.05
06-03-23 63.15 63.34 62.77 979,200 62.93 23.97
06-03-22 63.16 63.39 63.01 1,751,400 63.14 24.05
06-03-21 63.18 63.50 62.83 2,234,200 63.15 24.05
06-03-20 63.27 63.70 62.94 1,081,000 63.28 24.10
06-03-17 63.95 64.00 63.19 2,013,800 63.32 24.12
06-03-16 63.40 64.32 63.40 2,352,600 63.95 24.35
06-03-15 62.56 63.46 62.56 2,094,000 63.40 24.15
06-03-14 61.60 62.28 61.60 1,142,000 62.24 23.70
Date Open High Low Vol Cls adjCls
06-03-13 61.57 61.99 61.39 1,201,400 61.51 23.43
06-03-10 61.15 61.50 60.90 1,484,600 61.32 23.35
06-03-09 61.37 61.47 60.74 1,296,000 60.90 23.19
06-03-08 61.78 61.78 60.68 2,439,400 61.38 23.38
06-03-07 61.97 62.29 61.71 2,345,200 61.78 23.53
06-03-06 62.43 62.45 61.92 1,899,200 62.24 23.70
06-03-03 61.75 62.48 61.51 2,968,600 62.26 23.71
06-03-02 61.60 62.25 61.35 2,262,200 62.20 23.69
06-03-01 61.13 62.41 60.98 3,087,200 62.03 23.62
Date Open High Low Vol Cls adjCls
06-02-28 60.25 61.19 60.00 4,694,000 60.63 23.09
06-02-27 59.50 60.33 59.50 2,200,600 60.25 22.95
06-02-24 59.53 59.80 59.27 1,562,000 59.43 22.63
06-02-23 59.88 59.88 59.21 2,064,000 59.41 22.63
06-02-22 60.00 60.49 59.28 2,697,800 59.70 22.74
06-02-21 60.24 60.26 59.38 1,333,200 59.68 22.73
06-02-17 60.30 60.33 60.01 1,479,600 60.07 22.88
06-02-16 59.39 60.19 59.10 2,051,600 60.18 22.92
06-02-15 59.38 59.89 59.07 2,002,000 59.63 22.71
Date Open High Low Vol Cls adjCls
06-02-14 58.24 60.39 58.13 2,989,000 60.15 22.73
06-02-13 57.75 58.33 57.33 2,054,400 58.24 22.01
06-02-10 57.52 58.21 57.08 1,316,200 57.89 21.87
06-02-09 57.35 58.54 57.35 2,405,400 57.76 21.83
06-02-08 56.77 57.39 56.53 1,861,200 57.30 21.65
06-02-07 57.43 57.65 56.82 1,396,000 56.92 21.51
06-02-06 57.33 57.60 56.95 1,411,800 57.37 21.68
06-02-03 57.99 58.14 57.40 1,433,400 57.48 21.72
06-02-02 59.15 59.17 57.52 3,672,800 58.00 21.92
Date Open High Low Vol Cls adjCls
06-02-01 59.05 59.25 58.75 1,959,400 59.05 22.31
06-01-31 59.40 59.58 59.04 2,560,800 59.50 22.48
06-01-30 59.38 59.43 58.45 1,758,600 59.26 22.39
06-01-27 59.65 59.82 59.18 1,957,200 59.48 22.48
06-01-26 59.28 59.65 59.00 2,282,400 59.36 22.43
06-01-25 58.99 59.47 58.71 1,467,200 59.03 22.31
06-01-24 58.63 59.00 58.50 1,912,800 58.74 22.20
06-01-23 56.99 58.64 56.99 2,708,400 58.22 22.00
06-01-20 58.22 58.22 56.80 2,539,600 57.02 21.55
Date Open High Low Vol Cls adjCls
06-01-19 58.62 58.95 58.07 1,795,200 58.07 21.94
06-01-18 58.11 58.40 57.41 1,607,000 57.62 21.77
06-01-17 58.05 58.45 58.05 1,876,200 58.10 21.95
06-01-13 59.23 59.33 58.43 1,989,800 58.47 22.09
06-01-12 59.48 59.48 58.13 2,408,400 58.47 22.09
06-01-11 59.45 59.55 58.90 1,710,200 59.41 22.45
06-01-10 60.00 60.00 59.50 2,141,400 59.68 22.55
06-01-09 59.75 60.25 59.61 3,695,400 60.25 22.77
06-01-06 59.37 59.70 59.11 2,590,400 59.70 22.56
Date Open High Low Vol Cls adjCls
06-01-05 58.85 59.26 58.72 2,504,400 58.99 22.29
06-01-04 58.00 58.86 57.89 2,510,600 58.81 22.22
06-01-03 58.22 58.25 56.87 2,069,400 58.00 21.92
05-12-30 57.88 58.00 57.55 1,530,000 57.90 21.88
05-12-29 57.86 58.15 57.74 1,104,400 57.88 21.87
05-12-28 57.76 58.04 57.47 844,800 57.78 21.83
05-12-27 58.18 58.56 57.68 1,150,800 57.76 21.83
05-12-23 58.10 58.17 57.71 1,005,000 57.98 21.91
05-12-22 57.09 58.09 57.08 1,682,600 57.74 21.82
Date Open High Low Vol Cls adjCls
05-12-21 57.22 57.54 56.94 1,805,400 57.08 21.57
05-12-20 57.21 57.65 56.77 1,595,200 56.85 21.48
05-12-19 56.97 57.64 56.70 2,848,800 57.15 21.60
05-12-16 56.98 57.00 56.47 2,894,800 56.67 21.41
05-12-15 56.71 56.87 56.11 2,074,800 56.62 21.39
05-12-14 57.12 57.48 56.28 3,267,400 56.87 21.49
05-12-13 57.85 58.14 57.45 2,735,000 57.79 21.84
05-12-12 58.33 58.40 57.25 3,377,200 57.85 21.86
05-12-09 59.50 59.53 58.29 2,295,000 58.33 22.04
Date Open High Low Vol Cls adjCls
05-12-08 59.82 59.96 59.20 1,091,200 59.36 22.43
05-12-07 60.49 60.49 59.53 1,069,200 59.75 22.58
05-12-06 60.52 60.83 60.24 999,400 60.27 22.77
05-12-05 60.58 60.77 59.98 1,332,200 60.15 22.73
05-12-02 61.27 61.27 60.80 914,800 60.83 22.99
05-12-01 61.00 61.67 60.90 1,481,200 61.40 23.20
05-11-30 61.55 61.79 60.72 1,738,600 60.73 22.95
05-11-29 61.24 61.75 60.96 2,377,400 61.40 23.20
05-11-28 61.18 61.21 60.65 1,659,000 60.74 22.95
Date Open High Low Vol Cls adjCls
05-11-25 61.57 61.92 61.09 653,800 61.20 23.13
05-11-23 61.82 62.15 61.56 942,400 61.75 23.33
05-11-22 61.76 62.19 61.51 1,805,400 62.10 23.47
05-11-21 60.91 61.80 60.89 1,477,200 61.72 23.32
05-11-18 61.05 61.06 60.38 1,156,400 60.91 23.02
05-11-17 59.90 60.42 59.75 1,105,400 60.42 22.83
05-11-16 60.73 60.94 59.81 1,150,000 60.01 22.68
05-11-15 60.53 60.93 60.45 1,233,800 60.59 22.90
05-11-14 59.90 60.65 59.81 1,498,600 60.45 22.84
Date Open High Low Vol Cls adjCls
05-11-11 60.24 60.62 60.00 935,600 60.20 22.75
05-11-10 59.15 60.69 58.69 1,579,200 60.24 22.76
05-11-09 59.15 59.77 58.89 1,073,600 59.09 22.33
05-11-08 59.56 59.93 58.96 1,554,600 59.13 22.34
05-11-07 59.70 60.33 59.60 2,420,400 60.02 22.50
05-11-04 60.17 60.31 59.38 1,528,600 59.80 22.42
05-11-03 60.81 61.16 59.95 1,909,600 59.96 22.48
05-11-02 59.88 60.79 59.68 3,180,200 60.56 22.70
05-11-01 59.90 60.18 59.46 1,469,400 59.92 22.46
Date Open High Low Vol Cls adjCls
05-10-31 59.53 60.28 59.52 1,911,000 59.97 22.48
05-10-28 58.23 59.40 58.06 1,286,600 59.40 22.27
05-10-27 58.15 58.50 57.89 1,195,400 57.92 21.71
05-10-26 57.82 58.86 57.82 1,884,400 58.30 21.86
05-10-25 59.00 59.35 57.88 2,372,000 57.99 21.74
05-10-24 58.69 59.37 58.67 2,124,600 59.14 22.17
05-10-21 58.64 59.69 58.26 3,440,200 58.27 21.85
05-10-20 57.05 58.81 56.85 2,653,000 57.76 21.65
05-10-19 56.55 57.10 56.13 1,326,400 57.05 21.39
Date Open High Low Vol Cls adjCls
05-10-18 57.01 57.21 56.59 1,009,800 56.59 21.22
05-10-17 56.86 57.10 56.63 1,036,400 57.01 21.37
05-10-14 56.45 56.98 56.21 1,479,600 56.86 21.32
05-10-13 55.82 56.51 55.71 1,769,400 56.20 21.07
05-10-12 55.85 56.43 55.64 1,347,200 55.96 20.98
05-10-11 56.50 56.67 55.83 1,813,200 55.95 20.98
05-10-10 57.29 57.30 56.29 1,566,000 56.46 21.17
05-10-07 56.55 57.52 56.55 2,193,000 57.30 21.48
05-10-06 56.76 57.18 55.85 1,921,800 56.13 21.04
Date Open High Low Vol Cls adjCls
05-10-05 57.39 57.39 56.47 2,475,400 56.52 21.19
05-10-04 58.19 58.44 57.32 1,143,000 57.39 21.52
05-10-03 59.29 59.29 58.13 1,872,000 58.17 21.81
05-09-30 58.30 59.30 58.12 2,135,000 59.19 22.19
05-09-29 58.00 58.52 57.41 2,174,200 58.49 21.93
05-09-28 58.28 58.54 57.83 2,095,000 57.94 21.72
05-09-27 58.90 59.10 58.15 2,311,800 58.50 21.93
05-09-26 59.87 60.11 58.69 2,233,400 58.95 22.10
05-09-23 59.36 59.89 58.75 2,536,000 59.56 22.33
Date Open High Low Vol Cls adjCls
05-09-22 58.97 59.36 58.22 2,022,800 59.20 22.19
05-09-21 59.91 59.92 58.70 3,018,000 59.13 22.17
05-09-20 61.99 62.35 60.11 2,669,600 60.36 22.63
05-09-19 61.90 62.00 61.30 1,882,000 61.79 23.17
05-09-16 61.68 62.18 61.06 2,355,600 62.15 23.30
05-09-15 61.91 62.04 61.29 1,269,400 61.49 23.05
05-09-14 62.16 62.30 61.70 1,755,600 61.90 23.21
05-09-13 62.98 63.05 62.11 1,231,000 62.11 23.29
05-09-12 62.74 63.18 62.65 1,464,000 63.00 23.62
Date Open High Low Vol Cls adjCls
05-09-09 62.92 62.92 62.32 1,388,000 62.75 23.53
05-09-08 63.05 63.25 62.57 1,876,600 62.90 23.58
05-09-07 62.90 63.38 62.88 1,735,800 63.05 23.64
05-09-06 63.05 63.36 62.62 1,611,800 62.87 23.57
05-09-02 63.00 63.13 62.30 1,087,600 62.91 23.59
05-09-01 62.91 63.30 62.72 1,297,600 62.89 23.58
05-08-31 62.57 62.98 62.04 2,219,800 62.98 23.61
05-08-30 62.70 62.75 62.00 1,458,800 62.57 23.46
05-08-29 62.27 62.97 61.85 1,348,000 62.93 23.59
Date Open High Low Vol Cls adjCls
05-08-26 62.77 62.77 62.23 1,560,800 62.43 23.41
05-08-25 63.16 63.25 62.55 1,285,400 62.76 23.53
05-08-24 63.60 63.77 63.04 2,298,200 63.19 23.69
05-08-23 63.93 64.02 62.85 2,363,800 63.65 23.86
05-08-22 64.11 64.64 63.60 1,064,200 64.02 24.00
05-08-19 63.77 64.31 63.33 1,857,200 64.11 24.04
05-08-18 63.19 63.40 62.67 1,237,000 63.13 23.67
05-08-17 63.49 63.80 63.01 895,800 63.49 23.80
05-08-16 64.65 64.78 63.48 1,172,200 63.49 23.80
Date Open High Low Vol Cls adjCls
05-08-15 64.59 64.98 64.13 613,800 64.80 24.29
05-08-12 65.40 65.50 64.24 1,155,800 64.58 24.21
05-08-11 64.71 65.66 64.65 1,288,200 65.61 24.60
05-08-10 64.86 65.14 64.31 1,429,400 64.57 24.21
05-08-09 64.65 64.87 64.46 832,800 64.70 24.26
05-08-08 64.48 64.93 64.23 746,600 64.42 24.15
05-08-05 65.09 65.17 64.46 1,255,000 64.65 24.06
05-08-04 66.40 66.45 65.02 1,024,600 65.09 24.23
05-08-03 65.65 66.52 65.50 864,200 66.40 24.71
Date Open High Low Vol Cls adjCls
05-08-02 65.33 66.12 65.30 1,048,000 65.89 24.52
05-08-01 65.35 65.54 65.00 874,400 65.08 24.22
05-07-29 65.85 66.19 65.03 1,146,200 65.03 24.20
05-07-28 65.88 66.41 65.31 1,277,400 66.20 24.64
05-07-27 64.75 65.48 64.68 1,292,800 65.45 24.36
05-07-26 64.85 64.86 63.26 2,162,600 64.29 23.93
05-07-25 65.68 65.83 64.85 1,362,600 64.85 24.14
05-07-22 64.50 65.70 64.25 1,756,000 65.58 24.41
05-07-21 65.74 65.79 64.39 955,800 64.42 23.98
Date Open High Low Vol Cls adjCls
05-07-20 64.68 65.81 64.33 1,159,600 65.76 24.47
05-07-19 64.33 64.90 64.13 1,296,400 64.68 24.07
05-07-18 64.03 64.52 63.72 752,800 63.83 23.76
05-07-15 64.30 64.73 63.97 863,400 64.17 23.88
05-07-14 64.00 64.82 63.93 1,066,800 64.18 23.89
05-07-13 64.33 64.52 63.39 1,182,800 63.70 23.71
05-07-12 64.24 64.62 63.37 1,380,600 64.24 23.91
05-07-11 63.56 64.49 63.48 2,026,600 64.49 24.00
05-07-08 62.46 63.40 62.35 1,254,200 63.07 23.47
Date Open High Low Vol Cls adjCls
05-07-07 61.31 62.06 61.03 1,950,800 62.00 23.08
05-07-06 62.80 63.08 62.28 1,058,000 62.28 23.18
05-07-05 62.90 63.08 62.40 1,156,800 62.93 23.42
05-07-01 63.25 63.39 62.73 1,147,000 63.01 23.45
05-06-30 63.63 63.98 62.69 1,402,200 62.76 23.36
05-06-29 64.13 64.34 63.80 1,191,000 63.81 23.75
05-06-28 63.56 64.64 63.45 1,279,400 64.13 23.87
05-06-27 63.21 63.85 62.62 2,059,800 63.15 23.50
05-06-24 63.96 64.01 62.77 1,490,600 62.98 23.44
Date Open High Low Vol Cls adjCls
05-06-23 65.32 65.49 63.72 1,096,400 64.07 23.85
05-06-22 65.85 66.03 65.16 889,200 65.27 24.29
05-06-21 65.85 65.90 65.11 799,400 65.39 24.34
05-06-20 66.30 66.36 65.66 879,200 65.81 24.49
05-06-17 67.70 67.70 66.60 1,569,600 66.60 24.79
05-06-16 65.90 67.58 65.90 1,502,200 66.97 24.93
05-06-15 65.90 65.90 65.24 950,200 65.74 24.47
05-06-14 65.10 65.52 65.07 1,246,000 65.38 24.33
05-06-13 65.14 65.87 64.92 1,184,200 65.30 24.30
Date Open High Low Vol Cls adjCls
05-06-10 65.06 65.44 64.79 1,078,800 65.14 24.24
05-06-09 65.20 65.20 63.76 1,464,200 64.85 24.14
05-06-08 65.57 65.77 65.05 1,119,400 65.20 24.27
05-06-07 65.75 66.34 65.25 1,505,800 65.32 24.31
05-06-06 65.43 65.58 65.23 1,091,800 65.37 24.33
05-06-03 65.98 66.53 65.30 1,347,600 65.42 24.35
05-06-02 66.20 66.39 65.53 1,074,600 66.18 24.63
05-06-01 65.19 66.82 65.19 973,400 66.51 24.75
05-05-31 65.70 65.80 65.03 981,600 65.39 24.34
Date Open High Low Vol Cls adjCls
05-05-27 66.15 66.28 65.74 922,400 65.95 24.55
05-05-26 66.24 66.39 65.92 776,800 66.10 24.60
05-05-25 66.61 66.61 65.54 1,244,600 65.99 24.56
05-05-24 66.70 67.01 66.18 1,364,000 66.81 24.87
05-05-23 66.24 67.50 66.19 958,400 67.06 24.96
05-05-20 66.62 66.62 65.64 918,200 66.10 24.60
05-05-19 67.25 67.25 66.16 1,083,400 66.57 24.78
05-05-18 66.17 67.61 66.10 1,319,000 67.25 25.03
05-05-17 64.79 65.99 64.29 1,647,000 65.95 24.55
Date Open High Low Vol Cls adjCls
05-05-16 64.48 65.00 64.16 2,021,400 64.84 24.13
05-05-13 65.05 65.50 63.68 2,658,200 64.50 24.01
05-05-12 67.16 67.86 65.08 2,178,200 65.27 24.29
05-05-11 67.40 67.51 66.20 1,940,200 67.09 24.97
05-05-10 68.36 68.36 67.06 1,888,400 67.36 25.07
05-05-09 68.59 68.65 67.85 1,623,200 68.59 25.53
05-05-06 68.70 69.23 68.35 1,981,800 68.89 25.64
05-05-05 68.99 69.60 68.31 1,866,400 68.92 25.48
05-05-04 68.14 69.03 68.12 2,354,800 68.99 25.50
Date Open High Low Vol Cls adjCls
05-05-03 67.95 68.71 67.72 1,155,400 68.14 25.19
05-05-02 67.57 68.46 67.53 1,907,600 68.00 25.14
05-04-29 66.88 67.94 66.50 1,820,800 67.55 24.97
05-04-28 66.51 67.09 66.09 2,483,000 66.13 24.44
05-04-27 66.47 66.71 65.62 2,532,000 66.26 24.49
05-04-26 68.00 68.15 66.46 2,376,600 66.46 24.57
05-04-25 67.80 69.10 67.70 1,660,800 68.45 25.30
05-04-22 69.00 69.00 66.87 2,123,200 67.60 24.99
05-04-21 66.75 67.57 65.92 1,825,200 67.45 24.93
Date Open High Low Vol Cls adjCls
05-04-20 66.73 67.08 65.68 2,938,400 65.75 24.30
05-04-19 65.80 66.82 65.73 1,865,000 66.65 24.64
05-04-18 64.95 65.78 64.30 2,996,400 65.42 24.18
05-04-15 66.08 66.48 64.78 2,660,000 64.97 24.02
05-04-14 68.41 68.44 65.98 2,630,800 66.59 24.61
05-04-13 69.95 69.95 67.98 1,599,600 68.29 25.24
05-04-12 69.01 69.97 68.20 2,264,200 69.90 25.84
05-04-11 70.19 70.20 68.35 3,081,800 69.17 25.57
05-04-08 71.70 71.78 70.08 1,962,800 70.09 25.91
Date Open High Low Vol Cls adjCls
05-04-07 71.47 71.84 71.10 902,400 71.67 26.49
05-04-06 71.30 71.69 71.18 1,174,200 71.47 26.42
05-04-05 70.82 71.12 70.57 1,865,600 70.97 26.23
05-04-04 70.52 71.05 70.26 1,980,600 70.89 26.20
05-04-01 71.78 72.10 70.36 2,487,000 70.41 26.03
05-03-31 71.21 71.74 71.10 1,294,600 71.52 26.44
05-03-30 70.00 71.13 69.89 1,736,800 71.00 26.24
05-03-29 70.63 71.37 69.46 1,864,600 69.46 25.68
05-03-28 70.72 71.25 70.48 1,155,600 70.62 26.10
Date Open High Low Vol Cls adjCls
05-03-24 70.51 71.16 70.30 1,754,600 70.80 26.17
05-03-23 71.25 71.34 70.43 2,002,200 70.51 26.06
05-03-22 71.50 72.60 71.23 1,434,000 71.45 26.41
05-03-21 71.80 71.86 70.66 1,832,200 71.43 26.40
05-03-18 72.20 72.54 71.52 2,932,200 71.72 26.51
05-03-17 71.84 72.58 71.32 1,719,600 72.19 26.68
05-03-16 73.01 73.02 71.19 2,964,400 71.83 26.55
05-03-15 73.57 73.76 73.01 1,303,000 73.01 26.99
05-03-14 73.27 73.83 72.80 1,500,600 73.32 27.10
Date Open High Low Vol Cls adjCls
05-03-11 73.48 74.01 72.85 1,240,800 72.95 26.97
05-03-10 73.65 73.89 72.07 1,475,000 73.21 27.06
05-03-09 73.94 74.73 73.65 2,073,600 73.65 27.22
05-03-08 73.48 74.07 73.46 1,901,600 73.80 27.28
05-03-07 73.37 73.70 73.09 1,810,800 73.48 27.16
05-03-04 73.00 73.86 72.96 1,519,400 73.45 27.15
05-03-03 72.10 72.69 71.84 1,221,200 72.34 26.74
05-03-02 72.39 72.54 71.65 1,280,000 71.98 26.61
05-03-01 72.35 72.94 72.26 1,354,800 72.45 26.78
Date Open High Low Vol Cls adjCls
05-02-28 72.95 72.95 71.56 2,211,400 71.95 26.60
05-02-25 71.94 73.08 71.76 1,890,200 72.95 26.97
05-02-24 71.50 72.00 71.15 1,424,600 71.91 26.58
05-02-23 70.75 71.63 70.50 1,019,800 71.63 26.48
05-02-22 70.85 71.37 70.22 1,431,800 70.22 25.96
05-02-18 71.50 71.81 71.23 1,056,000 71.48 26.42
05-02-17 71.80 72.00 71.32 1,064,600 71.32 26.36
05-02-16 71.45 72.13 71.13 1,638,400 71.88 26.40
05-02-15 71.51 72.13 71.28 1,201,800 72.09 26.48
Date Open High Low Vol Cls adjCls
05-02-14 71.30 71.49 70.94 915,600 71.36 26.21
05-02-11 70.85 71.98 70.55 1,362,400 71.35 26.21
05-02-10 70.40 71.25 70.40 1,145,800 70.95 26.06
05-02-09 70.95 70.95 70.02 1,394,200 70.40 25.86
05-02-08 70.60 71.15 70.35 2,114,000 71.09 26.11
05-02-07 70.35 70.96 70.26 1,403,000 70.80 26.01
05-02-04 69.45 70.35 69.44 1,617,200 70.35 25.84
05-02-03 69.63 69.63 68.99 1,598,600 69.45 25.51
05-02-02 69.25 69.63 68.83 2,120,200 69.63 25.58
Date Open High Low Vol Cls adjCls
05-02-01 68.77 69.25 68.63 1,735,600 69.15 25.40
05-01-31 68.25 68.78 68.16 1,664,000 68.78 25.27
05-01-28 68.02 68.16 67.15 1,078,600 67.87 24.93
05-01-27 67.95 68.13 67.56 1,470,000 67.92 24.95
05-01-26 67.95 68.01 67.60 1,149,400 67.85 24.92
05-01-25 66.95 68.03 66.95 1,965,000 67.49 24.79
05-01-24 67.13 67.38 66.55 1,288,600 66.55 24.45
05-01-21 66.90 67.21 66.68 1,847,200 66.88 24.57
05-01-20 66.51 66.84 65.99 1,951,800 66.44 24.41
Date Open High Low Vol Cls adjCls
05-01-19 66.45 66.85 66.20 1,057,400 66.51 24.43
05-01-18 66.05 66.37 65.29 1,007,600 66.21 24.32
05-01-14 65.88 66.21 65.56 913,200 66.12 24.29
05-01-13 66.09 66.50 65.62 2,013,200 65.89 24.20
05-01-12 65.15 66.08 64.66 1,220,000 66.08 24.27
05-01-11 65.86 65.86 64.68 1,410,600 65.30 23.99
05-01-10 66.02 66.55 65.45 1,116,600 65.86 24.19
05-01-07 65.72 66.57 65.69 1,718,200 66.04 24.26
05-01-06 64.80 65.97 64.58 1,397,600 65.72 24.14
Date Open High Low Vol Cls adjCls
05-01-05 65.69 66.37 64.80 1,396,600 64.80 23.80
05-01-04 67.18 67.18 65.47 1,280,600 65.73 24.14
05-01-03 68.29 68.35 67.05 1,029,800 67.25 24.70
04-12-31 68.47 68.79 68.02 698,800 68.16 25.04
04-12-30 68.25 68.26 67.85 531,800 68.11 25.02
04-12-29 68.17 68.35 67.85 650,600 68.02 24.99
04-12-28 67.68 68.17 67.51 618,000 68.17 25.04
04-12-27 68.24 68.37 67.68 840,600 67.72 24.88
04-12-23 67.84 68.06 67.64 1,174,200 67.99 24.97
Date Open High Low Vol Cls adjCls
04-12-22 67.90 68.33 67.71 1,427,800 67.97 24.97
04-12-21 67.35 68.00 67.04 1,361,600 68.00 24.98
04-12-20 66.65 67.44 66.61 705,800 66.90 24.57
04-12-17 67.00 67.14 66.34 2,269,600 66.40 24.39
04-12-16 67.75 67.78 66.89 1,198,600 67.15 24.67
04-12-15 67.00 67.67 67.00 962,800 67.52 24.80
04-12-14 66.35 67.32 66.34 1,146,800 67.16 24.67
04-12-13 65.70 66.35 65.24 1,436,200 66.35 24.37
04-12-10 66.92 67.54 65.00 1,983,200 65.09 23.91
Date Open High Low Vol Cls adjCls
04-12-09 65.85 65.95 64.74 2,183,800 65.79 24.17
04-12-08 66.12 66.23 65.36 1,268,800 66.02 24.25
04-12-07 67.78 67.85 65.62 2,400,200 65.92 24.21
04-12-06 67.45 67.85 67.35 1,802,400 67.78 24.90
04-12-03 67.70 67.99 67.15 1,527,800 67.61 24.84
04-12-02 68.55 68.55 67.72 1,571,800 68.00 24.98
04-12-01 67.56 68.60 67.52 927,800 68.55 25.18
04-11-30 67.85 68.10 67.47 836,600 67.47 24.78
04-11-29 67.93 68.13 67.17 1,208,200 68.00 24.98
Date Open High Low Vol Cls adjCls
04-11-26 67.35 68.20 67.32 426,600 67.93 24.95
04-11-24 67.16 67.61 66.95 848,000 67.40 24.76
04-11-23 67.39 67.44 66.85 1,259,000 67.08 24.64
04-11-22 67.10 67.49 66.61 779,800 67.40 24.76
04-11-19 67.55 67.55 66.30 871,400 67.00 24.61
04-11-18 67.35 67.60 67.04 999,200 67.32 24.73
04-11-17 66.50 67.96 66.50 1,376,400 66.86 24.56
04-11-16 66.55 67.20 66.35 1,104,400 66.46 24.41
04-11-15 66.99 67.12 66.50 972,200 66.87 24.56
Date Open High Low Vol Cls adjCls
04-11-12 66.76 67.00 66.41 1,478,800 66.99 24.61
04-11-11 66.01 66.93 65.68 1,095,000 66.75 24.52
04-11-10 66.36 66.47 65.90 1,485,800 66.00 24.24
04-11-09 65.62 66.65 65.57 1,386,000 66.30 24.35
04-11-08 64.98 65.74 64.98 1,201,000 65.61 24.10
04-11-05 66.08 66.59 65.27 2,003,800 65.82 24.01
04-11-04 64.60 66.14 64.39 2,288,600 66.09 24.11
04-11-03 64.20 65.00 63.65 2,731,600 64.63 23.58
04-11-02 63.65 64.30 63.29 1,232,200 63.65 23.22
Date Open High Low Vol Cls adjCls
04-11-01 63.15 63.76 62.77 1,662,800 63.65 23.22
04-10-29 62.45 63.81 62.44 1,366,600 63.75 23.26
04-10-28 62.55 62.55 61.69 1,822,400 62.44 22.78
04-10-27 61.98 62.88 61.45 1,923,600 62.88 22.94
04-10-26 61.05 61.92 60.85 2,038,400 61.92 22.59
04-10-25 59.88 60.94 59.63 1,303,200 60.94 22.23
04-10-22 60.90 61.40 60.13 1,224,800 60.13 21.94
04-10-21 59.77 60.75 59.20 1,485,000 60.17 21.95
04-10-20 59.51 60.20 59.45 1,318,000 60.02 21.90
Date Open High Low Vol Cls adjCls
04-10-19 60.80 61.08 59.40 805,600 59.50 21.71
04-10-18 60.61 60.99 60.09 547,400 60.54 22.09
04-10-15 59.85 60.90 59.68 1,218,600 60.54 22.09
04-10-14 59.58 60.25 59.58 1,813,200 59.92 21.86
04-10-13 60.91 60.91 58.89 1,194,600 58.92 21.50
04-10-12 60.95 60.95 60.10 996,600 60.66 22.13
04-10-11 61.00 61.45 60.76 491,200 61.05 22.27
04-10-08 61.39 61.39 60.76 768,400 60.96 22.24
04-10-07 62.00 62.16 61.36 751,000 61.39 22.40
Date Open High Low Vol Cls adjCls
04-10-06 62.00 62.32 61.85 1,145,400 62.22 22.70
04-10-05 62.15 62.30 61.57 819,600 61.80 22.55
04-10-04 62.15 62.56 61.98 1,228,600 62.21 22.70
04-10-01 61.40 62.06 61.07 1,195,800 62.06 22.64
04-09-30 60.87 61.88 60.87 2,067,800 61.28 22.36
04-09-29 60.16 61.27 60.01 975,600 61.27 22.35
04-09-28 59.48 60.54 59.46 1,533,000 60.41 22.04
04-09-27 59.66 59.88 59.16 828,200 59.48 21.70
04-09-24 59.00 59.80 58.77 804,000 59.66 21.77
Date Open High Low Vol Cls adjCls
04-09-23 59.12 59.16 58.37 1,060,000 58.67 21.40
04-09-22 59.44 59.44 58.95 1,074,600 59.01 21.53
04-09-21 59.62 60.07 59.13 867,600 59.53 21.72
04-09-20 59.40 60.00 59.26 1,146,600 59.37 21.66
04-09-17 59.81 60.19 59.45 927,200 59.45 21.69
04-09-16 59.46 60.17 59.46 1,207,800 59.80 21.82
04-09-15 59.30 59.83 59.29 1,121,200 59.46 21.69
04-09-14 59.92 60.00 59.06 1,075,400 59.61 21.75
04-09-13 60.00 60.37 59.94 870,600 60.18 21.95
Date Open High Low Vol Cls adjCls
04-09-10 59.85 60.01 59.18 874,800 59.95 21.87
04-09-09 60.40 60.73 59.88 864,800 60.02 21.90
04-09-08 60.65 60.80 60.13 569,400 60.18 21.95
04-09-07 61.10 61.20 60.55 1,039,800 60.82 22.19
04-09-03 60.58 61.06 60.58 929,400 60.69 22.14
04-09-02 59.65 60.84 59.65 715,800 60.82 22.19
04-09-01 59.65 60.15 59.35 1,205,400 59.45 21.69
04-08-31 59.75 60.12 59.42 965,600 59.77 21.81
04-08-30 59.75 60.21 59.55 564,600 59.62 21.75
Date Open High Low Vol Cls adjCls
04-08-27 60.28 60.29 59.70 958,000 59.90 21.85
04-08-26 59.92 60.48 59.91 575,000 60.29 21.99
04-08-25 59.71 60.45 59.06 733,600 60.17 21.95
04-08-24 59.20 59.77 59.18 679,200 59.64 21.76
04-08-23 59.75 59.80 58.90 1,096,400 58.90 21.49
04-08-20 59.60 59.94 59.50 950,800 59.80 21.82
04-08-19 59.60 59.70 59.12 642,400 59.52 21.71
04-08-18 59.00 59.76 58.75 653,000 59.72 21.79
04-08-17 58.79 59.42 58.76 912,400 59.10 21.56
Date Open High Low Vol Cls adjCls
04-08-16 56.85 58.76 56.85 1,264,600 58.76 21.44
04-08-13 57.05 57.27 56.20 1,140,000 56.66 20.67
04-08-12 58.18 58.19 56.90 1,112,800 57.05 20.81
04-08-11 57.92 58.41 57.29 1,068,600 58.28 21.26
04-08-10 57.20 58.17 57.13 974,000 58.17 21.22
04-08-09 56.63 57.31 56.47 816,800 56.96 20.78
04-08-06 56.95 57.17 56.42 1,429,600 56.63 20.66
04-08-05 59.74 59.75 57.95 749,200 58.03 21.01
04-08-04 58.85 60.10 58.45 912,800 59.78 21.64
Date Open High Low Vol Cls adjCls
04-08-03 59.18 59.30 58.60 758,600 59.16 21.42
04-08-02 58.79 59.61 58.42 775,200 59.48 21.53
04-07-30 59.55 59.55 58.80 817,800 58.95 21.34
04-07-29 58.91 59.73 58.91 952,000 59.44 21.52
04-07-28 58.25 58.98 57.95 1,327,800 58.79 21.28
04-07-27 58.09 58.85 57.79 869,400 58.62 21.22
04-07-26 57.80 58.11 57.65 1,625,200 57.95 20.98
04-07-23 58.09 58.43 57.59 907,800 57.88 20.95
04-07-22 58.00 58.34 57.14 1,900,200 58.09 21.03
Date Open High Low Vol Cls adjCls
04-07-21 59.25 59.46 58.09 1,009,000 58.09 21.03
04-07-20 59.10 59.22 58.50 1,510,800 59.01 21.36
04-07-19 59.73 59.83 58.98 1,922,800 59.24 21.44
04-07-16 61.30 61.30 59.73 1,815,000 59.73 21.62
04-07-15 61.61 62.00 60.81 792,400 60.81 22.01
04-07-14 61.00 62.25 60.87 680,400 61.66 22.32
04-07-13 61.27 61.72 61.10 489,200 61.42 22.23
04-07-12 61.29 61.64 60.75 634,000 61.50 22.26
04-07-09 60.54 61.61 60.53 1,047,400 61.15 22.14
Date Open High Low Vol Cls adjCls
04-07-08 60.33 61.41 59.95 803,800 60.43 21.88
04-07-07 60.50 60.93 60.37 742,800 60.58 21.93
04-07-06 60.42 60.98 60.21 1,323,600 60.84 22.02
04-07-02 61.00 61.08 60.11 663,800 60.55 21.92
04-07-01 62.50 62.75 60.62 1,319,200 61.25 22.17
04-06-30 62.64 62.82 62.17 898,000 62.49 22.62
04-06-29 61.55 62.89 61.47 1,153,200 62.85 22.75
04-06-28 62.00 62.06 61.25 866,600 61.45 22.24
04-06-25 61.63 62.10 61.29 1,465,200 61.80 22.37
Date Open High Low Vol Cls adjCls
04-06-24 62.03 62.26 61.62 823,400 61.62 22.31
04-06-23 61.60 62.45 60.36 766,400 62.18 22.51
04-06-22 61.20 61.71 60.74 758,800 61.53 22.27
04-06-21 61.95 61.95 61.21 794,000 61.30 22.19
04-06-18 60.27 61.98 60.25 1,171,800 61.51 22.27
04-06-17 60.29 60.37 59.91 418,600 60.26 21.81
04-06-16 60.10 60.40 59.53 1,168,800 60.28 21.82
04-06-15 60.46 60.80 59.80 1,118,200 60.02 21.73
04-06-14 60.99 60.99 59.85 875,200 59.91 21.69
Date Open High Low Vol Cls adjCls
04-06-10 61.25 61.28 60.78 475,200 60.98 22.07
04-06-09 61.07 61.32 60.72 811,800 60.81 22.01
04-06-08 61.08 61.10 60.62 808,800 61.08 22.11
04-06-07 60.65 61.20 60.50 754,600 61.10 22.12
04-06-04 59.90 60.56 59.84 912,200 60.18 21.78
04-06-03 60.25 60.25 59.30 757,000 59.30 21.47
04-06-02 60.25 60.41 59.54 610,600 60.24 21.81
04-06-01 59.60 60.01 59.46 721,400 59.77 21.64
04-05-28 60.05 60.08 59.20 970,000 59.80 21.65
Date Open High Low Vol Cls adjCls
04-05-27 59.95 60.62 59.72 1,032,800 59.85 21.67
04-05-26 59.26 59.71 58.87 657,800 59.43 21.51
04-05-25 58.10 59.31 57.40 1,018,800 59.26 21.45
04-05-24 58.52 59.16 57.72 830,800 58.10 21.03
04-05-21 57.70 58.82 57.58 1,590,400 58.27 21.09
04-05-20 57.10 57.50 56.69 872,800 56.90 20.60
04-05-19 57.75 58.40 56.73 1,492,400 56.89 20.59
04-05-18 57.36 57.50 56.81 1,102,400 57.07 20.66
04-05-17 58.11 58.11 56.77 1,406,400 56.98 20.63
Date Open High Low Vol Cls adjCls
04-05-14 57.90 58.47 57.35 1,210,800 58.11 21.04
04-05-13 57.35 58.50 57.18 1,795,400 58.08 21.02
04-05-12 57.10 57.47 56.13 1,154,000 57.35 20.76
04-05-11 56.78 57.54 56.78 861,600 57.41 20.78
04-05-10 57.20 57.48 56.20 1,452,600 56.80 20.56
04-05-07 59.15 59.20 57.55 1,390,800 57.61 20.85
04-05-06 58.91 59.28 58.68 1,338,000 59.16 21.42
04-05-05 59.25 59.53 58.71 1,154,200 59.36 21.32
04-05-04 59.16 59.67 58.67 1,954,000 59.11 21.24
Date Open High Low Vol Cls adjCls
04-05-03 59.70 59.77 58.71 1,660,400 59.17 21.26
04-04-30 59.90 60.21 59.27 1,246,800 59.31 21.31
04-04-29 60.54 60.95 59.05 2,470,600 59.62 21.42
04-04-28 62.00 62.00 60.25 1,560,400 60.34 21.68
04-04-27 62.25 62.74 61.83 1,143,000 62.18 22.34
04-04-26 62.07 62.54 61.76 826,400 61.92 22.24
04-04-23 62.40 62.40 61.05 1,533,200 62.07 22.30
04-04-22 61.00 62.88 61.00 1,146,200 62.52 22.46
04-04-21 61.24 61.39 60.48 1,159,200 61.34 22.04
Date Open High Low Vol Cls adjCls
04-04-20 62.15 62.47 60.96 1,281,600 60.99 21.91
04-04-19 61.48 62.12 61.25 1,728,000 61.92 22.24
04-04-16 60.80 61.94 60.35 1,731,600 61.26 22.01
04-04-15 60.85 62.25 60.50 2,753,000 60.71 21.81
04-04-14 59.15 59.83 58.66 1,179,600 59.42 21.35
04-04-13 60.48 60.50 59.30 874,600 59.30 21.30
04-04-12 59.80 60.36 59.80 568,800 59.98 21.55
04-04-08 60.35 60.49 59.42 1,090,600 59.73 21.46
04-04-07 59.92 59.92 59.10 936,600 59.33 21.31
Date Open High Low Vol Cls adjCls
04-04-06 59.85 59.98 59.48 872,000 59.92 21.53
04-04-05 59.45 59.98 59.37 1,139,800 59.98 21.55
04-04-02 60.15 60.44 59.44 1,085,600 60.07 21.58
04-04-01 58.65 59.62 58.50 1,241,400 59.17 21.26
04-03-31 58.06 58.76 57.66 1,778,800 58.30 20.94
04-03-30 57.55 58.04 57.31 1,029,000 57.92 20.81
04-03-29 56.70 58.15 56.70 1,105,400 57.68 20.72
04-03-26 55.50 56.54 55.50 1,122,800 56.18 20.18
04-03-25 55.48 57.06 55.36 1,096,000 56.51 20.30
Date Open High Low Vol Cls adjCls
04-03-24 55.22 55.75 55.04 1,173,000 55.18 19.82
04-03-23 55.80 56.50 55.38 951,800 55.59 19.97
04-03-22 55.75 55.75 54.81 1,252,000 55.45 19.92
04-03-19 56.75 57.01 56.15 1,029,600 56.17 20.18
04-03-18 57.02 57.07 55.97 1,281,000 56.54 20.31
04-03-17 57.25 57.54 57.11 1,010,400 57.27 20.57
04-03-16 57.20 57.59 56.42 1,243,000 56.82 20.41
04-03-15 57.64 57.64 56.04 1,347,600 56.56 20.32
04-03-12 56.65 58.05 56.46 1,488,400 57.69 20.72
Date Open High Low Vol Cls adjCls
04-03-11 55.80 57.32 55.62 1,731,400 56.40 20.26
04-03-10 57.90 58.10 56.22 1,182,400 56.33 20.24
04-03-09 58.54 58.85 57.48 1,563,600 57.90 20.80
04-03-08 58.73 59.05 58.28 786,600 58.40 20.98
04-03-05 58.50 58.75 57.81 1,683,400 58.53 21.03
04-03-04 58.42 58.85 58.13 782,400 58.65 21.07
04-03-03 58.55 58.69 58.10 730,800 58.54 21.03
04-03-02 59.30 59.43 58.67 823,200 58.69 21.08
04-03-01 58.87 59.52 58.80 1,054,600 59.40 21.34
Date Open High Low Vol Cls adjCls
04-02-27 59.18 59.80 58.45 1,376,200 58.69 21.08
04-02-26 59.51 59.51 58.76 1,000,800 58.80 21.12
04-02-25 58.88 59.93 58.80 1,455,400 59.51 21.38
04-02-24 58.92 59.63 58.49 1,242,200 58.88 21.15
04-02-23 58.89 59.14 58.50 1,083,200 58.92 21.17
04-02-20 59.55 59.78 58.36 839,400 58.89 21.16
04-02-19 59.00 60.48 59.00 950,000 59.34 21.32
04-02-18 59.23 59.29 58.50 724,200 58.80 21.12
04-02-17 59.15 59.58 59.10 754,800 59.42 21.35
Date Open High Low Vol Cls adjCls
04-02-13 60.20 60.39 58.93 982,000 59.00 21.20
04-02-12 60.15 60.70 60.00 1,194,200 60.12 21.60
04-02-11 59.50 60.73 59.41 1,701,200 60.69 21.64
04-02-10 59.20 59.94 59.04 1,006,600 59.65 21.27
04-02-09 58.70 59.54 58.67 1,147,200 59.20 21.11
04-02-06 57.99 58.75 57.75 1,308,200 58.70 20.93
04-02-05 57.00 58.15 57.00 1,377,200 57.74 20.59
04-02-04 57.16 57.56 56.67 1,290,600 56.89 20.29
04-02-03 58.07 58.30 57.05 1,123,400 57.15 20.38
Date Open High Low Vol Cls adjCls
04-02-02 58.27 58.73 58.00 1,354,400 58.04 20.70
04-01-30 58.10 58.55 57.86 1,616,400 58.23 20.77
04-01-29 58.65 59.00 57.79 1,416,200 58.04 20.70
04-01-28 59.15 59.63 58.60 1,501,200 58.60 20.90
04-01-27 59.12 59.35 58.92 1,852,000 59.00 21.04
04-01-26 58.20 59.20 58.15 1,174,000 59.12 21.08
04-01-23 59.65 59.80 58.73 1,112,200 58.74 20.95
04-01-22 60.25 60.28 59.14 1,437,600 59.30 21.15
04-01-21 60.66 60.77 59.85 1,781,400 60.43 21.55
Date Open High Low Vol Cls adjCls
04-01-20 61.44 61.79 60.56 1,805,400 60.66 21.63
04-01-16 63.40 63.68 61.06 2,527,400 61.44 21.91
04-01-15 63.75 64.36 63.26 1,046,600 63.34 22.59
04-01-14 63.32 64.19 63.30 878,800 63.53 22.66
04-01-13 63.50 63.75 62.90 1,087,000 63.40 22.61
04-01-12 62.74 63.52 62.50 859,000 63.50 22.65
04-01-09 63.95 63.95 62.70 872,200 62.77 22.39
04-01-08 63.62 64.21 63.35 628,000 64.15 22.88
04-01-07 63.95 63.95 62.70 932,400 63.64 22.70
Date Open High Low Vol Cls adjCls
04-01-06 64.10 64.30 63.28 851,600 63.95 22.81
04-01-05 63.85 64.60 63.59 963,600 64.60 23.04
04-01-02 64.02 64.48 63.51 736,600 63.64 22.70
03-12-31 63.90 64.08 63.54 825,000 64.02 22.83
03-12-30 64.42 64.42 63.01 1,229,600 63.56 22.67
03-12-29 63.97 64.42 63.50 698,800 64.42 22.97
03-12-26 63.35 63.91 63.35 325,800 63.91 22.79
03-12-24 63.30 63.65 63.21 244,000 63.31 22.58
03-12-23 63.42 63.86 63.19 905,800 63.45 22.63
Date Open High Low Vol Cls adjCls
03-12-22 63.27 63.90 63.27 887,200 63.75 22.74
03-12-19 63.82 63.88 63.02 1,101,200 63.19 22.54
03-12-18 63.20 64.00 63.00 1,265,200 63.89 22.79
03-12-17 62.82 63.23 62.34 1,100,200 63.23 22.55
03-12-16 62.88 63.04 62.48 1,021,200 62.73 22.37
03-12-15 63.10 63.54 62.52 1,361,200 62.72 22.37
03-12-12 61.87 62.80 61.47 1,157,400 62.74 22.38
03-12-11 61.00 61.68 60.73 1,079,400 61.62 21.98
03-12-10 62.48 62.60 61.05 1,410,400 61.24 21.84
Date Open High Low Vol Cls adjCls
03-12-09 61.47 62.54 61.26 1,965,200 62.48 22.28
03-12-08 60.28 61.45 60.28 1,351,200 61.27 21.85
03-12-05 60.87 61.18 60.13 1,103,000 60.28 21.50
03-12-04 60.35 61.00 60.29 1,091,000 60.96 21.74
03-12-03 60.35 60.83 59.56 2,224,800 60.40 21.54
03-12-02 61.00 61.00 60.20 1,380,800 60.35 21.52
03-12-01 59.23 61.36 59.21 2,450,400 61.12 21.80
03-11-28 58.70 58.85 58.46 349,000 58.47 20.85
03-11-26 58.11 58.75 58.05 911,800 58.70 20.93
Date Open High Low Vol Cls adjCls
03-11-25 58.12 58.66 57.91 1,320,800 58.11 20.72
03-11-24 57.10 58.23 57.10 1,205,400 58.16 20.74
03-11-21 56.63 57.26 56.52 986,400 56.80 20.26
03-11-20 57.16 57.38 56.27 658,200 56.68 20.21
03-11-19 56.68 57.33 56.40 993,200 57.26 20.42
03-11-18 57.50 57.59 56.83 914,800 56.83 20.27
03-11-17 58.10 58.10 57.30 1,271,600 57.41 20.47
03-11-14 57.85 58.74 57.85 1,072,000 58.10 20.72
03-11-13 58.25 58.37 58.00 1,083,400 58.20 20.76
Date Open High Low Vol Cls adjCls
03-11-12 58.00 58.35 57.68 1,133,600 58.31 20.80
03-11-11 57.55 58.50 57.55 1,052,800 58.00 20.69
03-11-10 58.28 58.30 57.45 789,000 57.55 20.52
03-11-07 57.87 58.49 57.86 1,462,400 58.28 20.79
03-11-06 57.61 57.93 57.15 1,319,000 57.87 20.64
03-11-05 58.13 58.23 57.50 926,200 58.03 20.54
03-11-04 58.23 58.33 57.85 1,223,800 58.13 20.57
03-11-03 57.65 58.36 57.65 1,543,000 58.23 20.61
03-10-31 58.18 58.55 57.58 1,506,600 57.65 20.40
Date Open High Low Vol Cls adjCls
03-10-30 57.06 58.18 57.06 1,744,200 58.18 20.59
03-10-29 56.86 57.11 56.23 1,045,400 57.06 20.20
03-10-28 56.07 56.86 55.96 1,144,600 56.86 20.12
03-10-27 55.93 56.38 55.71 988,200 56.07 19.85
03-10-24 55.71 55.94 55.30 1,300,200 55.93 19.80
03-10-23 54.98 55.80 54.85 1,081,800 55.71 19.72
03-10-22 55.75 55.75 54.00 1,618,000 55.00 19.47
03-10-21 55.85 55.95 55.69 1,258,600 55.75 19.73
03-10-20 55.68 55.99 55.38 1,518,400 55.67 19.70
Date Open High Low Vol Cls adjCls
03-10-17 55.39 55.80 55.32 2,290,400 55.68 19.71
03-10-16 55.10 55.74 55.06 1,359,000 55.34 19.59
03-10-15 55.40 55.69 54.97 1,511,200 55.31 19.58
03-10-14 55.25 55.57 54.69 958,000 55.04 19.48
03-10-13 54.50 55.34 54.50 614,200 55.28 19.57
03-10-10 54.65 55.06 54.20 881,400 54.27 19.21
03-10-09 55.35 55.48 54.45 1,071,400 54.78 19.39
03-10-08 54.97 55.15 54.52 790,400 54.84 19.41
03-10-07 54.56 55.00 54.31 1,032,600 54.97 19.46
Date Open High Low Vol Cls adjCls
03-10-06 54.07 54.66 53.95 756,000 54.56 19.31
03-10-03 53.33 54.99 53.33 1,071,000 54.07 19.14
03-10-02 53.18 53.50 52.80 686,600 53.33 18.88
03-10-01 52.22 52.99 52.01 1,939,600 52.96 18.74
03-09-30 53.12 53.12 51.58 1,529,600 52.22 18.48
03-09-29 52.55 53.14 52.21 1,225,600 53.11 18.80
03-09-26 52.48 52.60 52.00 1,162,200 52.23 18.49
03-09-25 52.97 53.10 52.27 1,628,200 52.48 18.57
03-09-24 53.70 53.90 52.75 2,412,000 52.94 18.74
Date Open High Low Vol Cls adjCls
03-09-23 54.25 54.55 53.99 1,627,600 54.55 19.31
03-09-22 54.61 54.61 53.75 1,507,400 53.88 19.07
03-09-19 54.93 55.11 54.65 1,300,400 54.86 19.42
03-09-18 54.16 54.93 54.16 1,144,400 54.93 19.44
03-09-17 54.57 54.57 53.37 2,146,000 54.15 19.17
03-09-16 53.50 54.59 53.40 1,213,200 54.57 19.31
03-09-15 54.55 54.65 53.01 1,508,200 53.63 18.98
03-09-12 53.39 54.59 52.95 1,226,400 54.43 19.26
03-09-11 53.40 53.95 52.99 1,370,400 53.39 18.90
Date Open High Low Vol Cls adjCls
03-09-10 54.25 54.36 53.22 1,299,200 53.33 18.88
03-09-09 55.00 55.08 54.24 1,501,600 54.48 19.28
03-09-08 54.78 55.64 54.68 787,000 55.44 19.62
03-09-05 54.90 55.09 54.45 827,800 54.78 19.39
03-09-04 55.88 55.90 54.82 1,246,200 55.20 19.54
03-09-03 55.45 55.91 55.10 1,673,000 55.88 19.78
03-09-02 54.89 55.45 54.40 1,789,200 55.45 19.63
03-08-29 54.95 55.07 54.49 1,392,400 54.91 19.43
03-08-28 54.55 55.20 53.90 940,400 55.07 19.49
Date Open High Low Vol Cls adjCls
03-08-27 54.75 54.78 54.45 879,400 54.55 19.31
03-08-26 55.00 55.07 53.93 1,431,400 54.82 19.40
03-08-25 55.35 55.35 54.58 794,200 55.11 19.51
03-08-22 56.40 56.50 55.33 984,000 55.37 19.60
03-08-21 55.92 56.59 55.80 1,242,600 56.20 19.89
03-08-20 56.14 56.21 55.83 976,400 55.91 19.79
03-08-19 55.76 56.33 55.70 1,831,400 56.24 19.91
03-08-18 54.89 55.78 54.78 1,327,000 55.76 19.74
03-08-15 55.20 55.21 54.51 529,000 54.89 19.43
Date Open High Low Vol Cls adjCls
03-08-14 54.15 55.23 53.95 1,082,400 54.86 19.42
03-08-13 54.38 54.40 53.89 967,000 54.15 19.17
03-08-12 53.77 54.38 53.45 1,685,600 54.37 19.24
03-08-11 53.64 54.18 53.40 1,839,800 53.75 19.02
03-08-08 53.20 53.98 53.19 1,334,200 53.74 19.02
03-08-07 52.19 53.30 52.19 2,674,000 52.95 18.74
03-08-06 54.35 54.69 53.95 2,173,800 54.23 19.04
03-08-05 55.12 55.12 54.51 1,223,800 54.52 19.14
03-08-04 55.58 55.58 54.66 2,207,200 55.11 19.35
Date Open High Low Vol Cls adjCls
03-08-01 56.30 56.30 55.25 1,413,000 55.58 19.52
03-07-31 56.00 57.45 55.97 2,067,600 56.47 19.83
03-07-30 55.73 55.90 55.36 1,266,800 55.90 19.63
03-07-29 55.53 55.64 54.45 1,434,400 55.63 19.53
03-07-28 55.45 55.50 54.80 2,277,400 55.28 19.41
03-07-25 54.25 55.50 54.19 2,383,800 55.49 19.48
03-07-24 53.60 54.90 53.55 2,340,600 54.00 18.96
03-07-23 54.00 54.14 52.91 1,468,800 53.58 18.81
03-07-22 52.97 53.94 52.77 1,958,200 53.94 18.94
Date Open High Low Vol Cls adjCls
03-07-21 52.41 53.05 52.36 1,863,600 53.00 18.61
03-07-18 51.24 52.55 51.24 2,328,800 52.41 18.40
03-07-17 50.30 51.25 50.25 1,963,200 51.24 17.99
03-07-16 50.29 50.54 49.82 951,800 50.17 17.62
03-07-15 50.26 50.62 50.10 1,343,800 50.20 17.63
03-07-14 50.20 50.67 50.01 1,286,800 50.01 17.56
03-07-11 49.63 49.98 49.54 1,367,600 49.83 17.50
03-07-10 49.89 49.89 49.00 1,399,400 49.40 17.35
03-07-09 50.15 50.30 49.67 878,000 49.89 17.52
Date Open High Low Vol Cls adjCls
03-07-08 50.15 50.40 49.80 1,077,800 50.23 17.64
03-07-07 49.40 50.50 49.40 1,247,400 50.25 17.64
03-07-03 50.00 50.00 49.15 1,053,800 49.15 17.26
03-07-02 49.69 50.05 49.60 2,005,800 50.00 17.56
03-07-01 50.74 50.74 49.20 2,872,800 49.69 17.45
03-06-30 50.98 51.30 50.62 1,719,400 50.74 17.82
03-06-27 51.60 51.60 50.81 1,109,400 50.99 17.90
03-06-26 50.82 51.88 50.80 1,590,600 51.69 18.15
03-06-25 51.00 51.35 50.75 2,198,200 50.88 17.87
Date Open High Low Vol Cls adjCls
03-06-24 50.86 51.15 50.80 2,217,800 51.00 17.91
03-06-23 51.57 51.57 50.50 2,038,800 50.88 17.87
03-06-20 52.05 52.08 51.25 2,146,200 51.57 18.11
03-06-19 51.21 51.50 50.95 1,902,200 51.25 18.00
03-06-18 51.94 51.94 51.04 1,604,400 51.20 17.98
03-06-17 51.50 52.00 51.05 1,642,800 51.93 18.23
03-06-16 50.60 51.35 50.56 1,176,000 51.35 18.03
03-06-13 51.15 51.30 50.20 1,342,600 50.47 17.72
03-06-12 50.40 51.20 50.24 2,000,400 51.03 17.92
Date Open High Low Vol Cls adjCls
03-06-11 49.30 50.00 49.00 1,405,200 50.00 17.56
03-06-10 49.08 49.50 48.91 1,311,400 49.19 17.27
03-06-09 49.70 49.78 48.76 1,203,400 48.83 17.15
03-06-06 50.35 50.77 49.66 1,861,800 49.70 17.45
03-06-05 50.28 51.00 49.60 2,082,800 50.06 17.58
03-06-04 49.36 50.62 49.33 1,863,400 50.58 17.76
03-06-03 49.18 49.33 48.70 2,052,800 49.28 17.30
03-06-02 48.88 49.60 48.61 1,766,800 49.01 17.21
03-05-30 48.11 48.90 47.96 1,931,000 48.63 17.08
Date Open High Low Vol Cls adjCls
03-05-29 48.70 49.04 47.87 2,217,800 48.11 16.89
03-05-28 48.77 48.77 48.24 1,538,600 48.68 17.09
03-05-27 47.65 48.85 47.36 1,196,200 48.75 17.12
03-05-23 48.13 48.29 47.50 1,057,600 47.90 16.82
03-05-22 47.52 48.03 47.24 1,800,600 47.88 16.81
03-05-21 47.02 47.53 46.58 2,029,000 47.53 16.69
03-05-20 47.33 48.41 46.70 1,969,800 47.27 16.60
03-05-19 48.10 48.12 47.20 1,508,000 47.27 16.60
03-05-16 48.02 48.28 47.90 1,424,400 48.10 16.89
Date Open High Low Vol Cls adjCls
03-05-15 47.60 48.46 47.57 2,017,600 48.05 16.87
03-05-14 48.43 48.47 47.22 1,837,800 47.55 16.70
03-05-13 48.16 48.57 47.81 1,715,800 48.18 16.92
03-05-12 47.36 48.36 46.85 1,556,000 48.16 16.91
03-05-09 47.30 47.67 46.90 1,417,800 47.41 16.65
03-05-08 47.50 47.68 46.55 1,596,800 46.90 16.47
03-05-07 48.42 48.77 47.45 2,186,800 48.11 16.74
03-05-06 48.80 49.15 48.34 1,435,800 48.77 16.97
03-05-05 48.93 49.04 48.46 1,144,600 48.68 16.94
Date Open High Low Vol Cls adjCls
03-05-02 48.43 48.95 48.33 1,847,800 48.93 17.03
03-05-01 48.38 48.52 47.49 2,130,800 48.43 16.85
03-04-30 47.92 48.92 47.45 2,625,800 48.51 16.88
03-04-29 47.85 48.20 47.40 1,775,200 48.05 16.72
03-04-28 46.40 47.77 46.36 1,016,800 47.65 16.58
03-04-25 47.47 47.47 45.85 1,433,800 46.18 16.07
03-04-24 47.85 47.95 46.52 1,482,600 47.47 16.52
03-04-23 47.15 48.10 46.90 1,652,800 47.85 16.65
03-04-22 45.95 47.43 45.68 1,830,200 47.35 16.48
Date Open High Low Vol Cls adjCls
03-04-21 46.33 46.69 45.78 1,444,800 46.02 16.01
03-04-17 45.50 46.19 45.42 1,656,200 46.08 16.04
03-04-16 46.50 46.60 45.41 1,104,400 45.49 15.83
03-04-15 45.77 46.35 45.10 1,336,000 46.35 16.13
03-04-14 45.62 46.06 45.40 1,878,600 45.88 15.97
03-04-11 46.25 46.85 45.62 1,397,600 45.62 15.88
03-04-10 45.03 45.92 44.90 1,372,000 45.90 15.97
03-04-09 45.95 46.10 44.90 2,170,800 44.99 15.66
03-04-08 46.75 46.80 45.60 1,987,400 45.85 15.96
Date Open High Low Vol Cls adjCls
03-04-07 47.00 47.50 46.70 2,644,400 46.79 16.28
03-04-04 46.50 46.61 45.67 3,236,000 46.13 16.05
03-04-03 47.55 47.55 46.21 3,280,000 46.22 16.08
03-04-02 47.00 47.85 46.93 1,365,200 47.54 16.54
03-04-01 45.35 46.70 44.85 1,972,000 46.27 16.10
03-03-31 44.66 46.10 44.66 2,081,600 45.08 15.69
03-03-28 46.45 46.65 46.08 1,516,600 46.52 16.19
03-03-27 46.85 47.05 46.15 1,522,600 46.68 16.24
03-03-26 47.73 47.85 46.85 1,132,800 47.24 16.44
Date Open High Low Vol Cls adjCls
03-03-25 47.68 48.18 47.31 1,181,000 47.72 16.61
03-03-24 50.00 50.00 47.39 1,849,000 47.65 16.58
03-03-21 47.88 50.05 47.88 1,874,000 49.99 17.40
03-03-20 47.44 47.69 46.53 1,097,600 47.42 16.50
03-03-19 47.70 47.70 46.86 1,620,000 47.44 16.51
03-03-18 46.65 47.70 46.62 1,344,800 47.40 16.49
03-03-17 44.99 46.53 44.48 1,703,600 46.41 16.15
03-03-14 44.94 45.55 44.50 1,748,200 45.09 15.69
03-03-13 43.90 44.94 43.84 2,038,200 44.94 15.64
Date Open High Low Vol Cls adjCls
03-03-12 43.28 43.65 42.61 2,657,200 43.47 15.13
03-03-11 42.87 43.29 42.61 1,631,800 42.64 14.84
03-03-10 43.65 43.80 42.77 1,225,200 42.87 14.92
03-03-07 43.30 44.29 42.80 1,570,000 43.64 15.19
03-03-06 44.35 44.36 43.29 1,717,200 43.30 15.07
03-03-05 44.65 44.65 43.32 1,992,400 44.42 15.46
03-03-04 46.00 46.08 44.58 1,807,200 44.65 15.54
03-03-03 46.65 47.25 46.15 1,118,600 46.18 16.07
03-02-28 46.90 47.45 46.23 1,365,600 46.40 16.15
Date Open High Low Vol Cls adjCls
03-02-27 46.61 47.23 46.35 1,115,200 46.84 16.30
03-02-26 46.41 47.20 46.37 1,126,400 46.61 16.22
03-02-25 46.35 46.45 45.00 2,309,600 46.40 16.15
03-02-24 47.88 47.89 46.73 1,179,000 46.75 16.27
03-02-21 47.15 48.08 46.82 1,061,600 47.91 16.67
03-02-20 47.89 48.00 47.02 838,400 47.09 16.39
03-02-19 48.43 48.55 47.58 754,800 47.89 16.67
03-02-18 47.50 48.87 47.49 1,002,600 48.48 16.87
03-02-14 46.99 47.69 46.37 1,032,600 47.38 16.49
Date Open High Low Vol Cls adjCls
03-02-13 46.58 47.15 46.46 890,000 46.98 16.35
03-02-12 47.38 47.86 46.98 1,028,400 47.00 16.21
03-02-11 48.08 48.34 47.06 969,800 47.42 16.35
03-02-10 47.70 48.20 47.20 868,600 48.08 16.58
03-02-07 48.50 48.65 47.52 936,800 47.70 16.45
03-02-06 48.65 48.88 48.04 824,000 48.25 16.64
03-02-05 48.78 49.79 48.61 1,075,400 48.80 16.83
03-02-04 48.85 48.87 48.20 985,000 48.77 16.82
03-02-03 48.80 50.01 48.70 1,309,200 49.10 16.93
Date Open High Low Vol Cls adjCls
03-01-31 46.75 49.31 46.74 2,177,800 48.83 16.84
03-01-30 48.93 48.93 47.34 1,799,000 47.39 16.34
03-01-29 48.15 49.29 47.63 1,625,200 48.92 16.87
03-01-28 48.17 48.94 48.10 1,032,200 48.87 16.85
03-01-27 49.56 49.59 47.93 1,271,200 48.07 16.57
03-01-24 50.50 50.65 49.52 960,000 49.55 17.09
03-01-23 50.30 51.10 50.13 1,205,000 50.93 17.56
03-01-22 50.85 51.20 50.11 1,174,200 50.21 17.31
03-01-21 52.37 52.44 50.91 876,800 50.91 17.55
Date Open High Low Vol Cls adjCls
03-01-17 52.50 52.85 52.00 1,128,400 52.12 17.97
03-01-16 51.85 53.25 51.85 1,747,200 52.62 18.14
03-01-15 52.35 52.35 51.40 1,346,800 51.85 17.88
03-01-14 52.05 52.63 52.05 1,445,000 52.29 18.03
03-01-13 53.25 53.25 52.10 1,493,000 52.10 17.96
03-01-10 52.00 53.05 51.90 1,407,200 52.65 18.15
03-01-09 51.35 52.26 51.23 1,496,800 52.19 18.00
03-01-08 51.97 52.08 51.05 1,549,400 51.12 17.63
03-01-07 52.50 52.59 51.92 1,311,000 52.10 17.96
Date Open High Low Vol Cls adjCls
03-01-06 51.70 52.67 51.70 1,531,400 52.46 18.09
03-01-03 51.72 51.79 51.25 1,101,600 51.62 17.80
03-01-02 50.40 51.73 50.10 1,392,400 51.68 17.82
02-12-31 50.30 50.50 49.23 1,199,800 50.15 17.29
02-12-30 49.55 50.35 49.36 1,205,000 50.11 17.28
02-12-27 49.70 50.26 49.45 1,130,000 49.45 17.05
02-12-26 49.59 50.50 49.35 784,600 49.64 17.12
02-12-24 49.55 49.90 49.50 268,200 49.50 17.07
02-12-23 50.05 50.26 49.33 1,179,000 49.57 17.09
Date Open High Low Vol Cls adjCls
02-12-20 49.30 50.22 49.30 1,425,200 49.90 17.21
02-12-19 49.25 49.90 48.79 1,153,200 48.95 16.88
02-12-18 49.73 49.99 49.10 2,153,000 49.34 17.01
02-12-17 50.47 50.88 50.21 1,796,800 50.45 17.40
02-12-16 48.50 50.60 48.50 1,992,000 50.60 17.45
02-12-13 48.73 49.00 48.31 1,627,000 48.50 16.72
02-12-12 48.15 48.86 47.79 1,722,400 48.73 16.80
02-12-11 47.80 48.85 47.34 1,085,600 48.38 16.68
02-12-10 47.50 48.05 47.00 1,009,400 48.05 16.57
Date Open High Low Vol Cls adjCls
02-12-09 47.50 48.15 47.21 1,300,800 47.33 16.32
02-12-06 46.60 48.40 46.55 937,000 48.06 16.57
02-12-05 48.00 48.00 47.02 806,400 47.43 16.35
02-12-04 48.16 48.38 47.00 993,200 47.88 16.51
02-12-03 48.74 48.90 47.90 1,351,800 48.16 16.61
02-12-02 50.57 50.65 48.23 1,604,600 48.73 16.80
02-11-29 49.40 50.18 49.30 942,600 50.08 17.27
02-11-27 47.20 49.11 46.95 1,562,400 49.09 16.93
02-11-26 47.06 47.25 46.34 2,067,800 46.97 16.20
Date Open High Low Vol Cls adjCls
02-11-25 46.65 47.69 46.19 1,431,200 47.08 16.23
02-11-22 48.01 48.65 46.65 3,289,200 46.79 16.13
02-11-21 44.26 48.05 44.14 8,074,800 48.02 16.56
02-11-20 48.19 48.59 47.31 859,400 48.40 16.69
02-11-19 47.84 48.65 47.10 1,349,200 48.02 16.56
02-11-18 49.20 49.29 47.81 1,104,800 47.83 16.49
02-11-15 48.50 49.32 48.30 903,800 48.95 16.88
02-11-14 47.85 48.90 47.64 737,000 48.81 16.83
02-11-13 47.70 48.57 46.74 1,724,000 47.30 16.31
Date Open High Low Vol Cls adjCls
02-11-12 46.11 48.17 45.90 1,662,600 47.81 16.49
02-11-11 47.25 47.41 45.84 846,600 46.10 15.90
02-11-08 48.30 49.14 46.88 1,065,600 47.28 16.30
02-11-07 49.74 49.79 48.08 837,200 48.20 16.62
02-11-06 49.00 50.21 48.58 1,077,000 50.18 17.15
02-11-05 48.69 49.45 48.35 1,393,200 48.82 16.69
02-11-04 49.40 50.00 48.50 2,039,200 48.69 16.64
02-11-01 46.95 49.18 46.75 1,820,800 48.95 16.73
02-10-31 46.75 47.42 46.31 910,400 47.03 16.08
Date Open High Low Vol Cls adjCls
02-10-30 46.40 46.89 45.65 1,710,600 46.70 15.96
02-10-29 47.85 48.05 45.57 2,550,800 46.40 15.86
02-10-28 49.35 49.35 47.61 1,522,400 47.99 16.41
02-10-25 48.00 49.20 47.25 1,944,800 49.01 16.75
02-10-24 50.15 50.55 48.35 2,058,600 48.61 16.62
02-10-23 50.05 51.23 49.00 1,171,600 50.19 17.16
02-10-22 51.75 52.15 50.32 2,378,000 50.49 17.26
02-10-21 49.74 52.85 48.77 3,083,000 52.80 18.05
02-10-18 50.18 50.50 48.90 2,426,000 49.73 17.00
Date Open High Low Vol Cls adjCls
02-10-17 49.00 51.69 49.00 2,626,800 50.92 17.41
02-10-16 50.45 50.80 47.54 2,564,400 47.64 16.29
02-10-15 47.03 50.45 47.03 2,255,200 50.45 17.25
02-10-14 47.75 47.76 46.75 1,800,600 47.02 16.07
02-10-11 46.55 48.95 46.31 2,742,000 48.30 16.51
02-10-10 41.80 45.90 41.70 3,061,400 45.90 15.69
02-10-09 43.40 43.60 41.39 2,413,800 41.41 14.16
02-10-08 43.30 44.56 41.78 2,605,400 44.10 15.08
02-10-07 43.55 44.22 42.60 2,140,600 42.78 14.62
Date Open High Low Vol Cls adjCls
02-10-04 45.25 45.68 42.75 2,044,400 43.72 14.95
02-10-03 45.15 46.07 44.80 2,991,800 45.03 15.39
02-10-02 46.35 47.47 44.78 2,939,400 44.90 15.35
02-10-01 45.25 47.54 45.00 2,962,000 47.46 16.22
02-09-30 45.20 45.20 44.01 2,785,000 44.70 15.28
02-09-27 47.30 48.05 45.73 3,392,600 46.07 15.75
02-09-26 47.75 48.00 47.05 3,024,200 47.50 16.24
02-09-25 47.47 48.15 46.95 2,593,400 47.25 16.15
02-09-24 48.30 48.71 47.04 2,689,800 47.33 16.18
Date Open High Low Vol Cls adjCls
02-09-23 50.05 50.19 48.90 1,731,600 49.70 16.99
02-09-20 49.82 50.45 49.78 2,340,400 50.21 17.16
02-09-19 49.75 50.65 49.35 1,241,600 49.39 16.88
02-09-18 50.20 50.80 49.55 1,601,000 50.52 17.27
02-09-17 51.70 51.95 50.45 1,824,000 50.73 17.34
02-09-16 51.03 51.56 50.58 914,200 51.41 17.57
02-09-13 51.40 51.47 50.36 1,715,800 51.47 17.60
02-09-12 52.80 52.90 51.70 2,230,800 51.92 17.75
02-09-11 54.08 54.25 53.54 1,005,000 53.70 18.36
Date Open High Low Vol Cls adjCls
02-09-10 54.40 54.65 53.05 2,187,600 53.75 18.37
02-09-09 53.25 54.60 53.23 1,760,200 54.38 18.59
02-09-06 54.20 55.00 53.86 2,972,000 53.99 18.46
02-09-05 54.50 54.76 53.53 2,124,600 53.60 18.32
02-09-04 55.01 55.73 54.75 1,306,600 55.73 19.05
02-09-03 56.02 56.17 54.43 1,644,600 55.01 18.81
02-08-30 56.05 57.21 55.76 1,464,400 56.27 19.24
02-08-29 55.29 56.62 54.69 1,079,600 55.76 19.06
02-08-28 56.70 56.70 55.15 1,134,600 55.52 18.98
Date Open High Low Vol Cls adjCls
02-08-27 57.25 57.87 56.55 1,440,800 56.75 19.40
02-08-26 56.75 57.12 55.71 1,407,600 56.99 19.48
02-08-23 58.00 58.00 56.50 1,791,800 56.53 19.33
02-08-22 57.13 58.36 56.99 1,102,600 58.00 19.83
02-08-21 57.35 57.65 56.28 1,796,000 57.28 19.58
02-08-20 58.00 58.01 56.75 1,607,600 57.10 19.52
02-08-19 56.98 58.60 56.69 1,710,600 58.52 20.01
02-08-16 57.29 57.64 55.96 1,503,400 57.00 19.49
02-08-15 57.35 57.85 56.16 1,484,200 57.29 19.58
Date Open High Low Vol Cls adjCls
02-08-14 56.74 57.31 54.05 3,222,800 57.26 19.57
02-08-13 57.00 58.16 56.55 1,742,000 56.73 19.39
02-08-12 56.80 57.95 56.15 1,184,800 57.55 19.67
02-08-09 57.80 58.40 56.91 1,748,400 57.88 19.79
02-08-08 57.17 58.25 56.60 1,600,400 58.19 19.89
02-08-07 57.10 57.92 55.32 1,972,600 57.81 19.62
02-08-06 54.99 57.33 54.90 2,369,200 56.37 19.13
02-08-05 54.73 55.60 53.80 2,891,600 54.13 18.37
02-08-02 57.35 57.35 53.28 2,001,800 53.96 18.31
Date Open High Low Vol Cls adjCls
02-08-01 57.40 58.39 56.15 2,015,200 57.15 19.40
02-07-31 56.20 57.40 55.30 2,823,600 57.40 19.48
02-07-30 59.10 59.19 55.94 2,347,400 56.21 19.08
02-07-29 56.16 59.50 56.16 2,365,400 59.47 20.18
02-07-26 56.40 56.66 55.00 2,798,600 56.00 19.00
02-07-25 53.12 56.75 52.55 5,643,200 56.43 19.15
02-07-24 48.60 53.40 48.36 2,250,200 53.11 18.02
02-07-23 49.12 50.69 48.50 2,766,600 49.08 16.66
02-07-22 51.60 51.80 48.75 3,487,000 49.27 16.72
Date Open High Low Vol Cls adjCls
02-07-19 54.70 54.71 51.57 3,718,000 51.65 17.53
02-07-18 56.20 57.30 55.60 2,004,600 56.11 19.04
02-07-17 56.98 57.50 55.83 1,923,000 56.29 19.10
02-07-16 56.15 56.82 54.07 2,033,600 55.69 18.90
02-07-15 58.03 58.03 54.65 3,057,200 56.60 19.21
02-07-12 58.61 59.30 57.84 2,773,600 58.04 19.70
02-07-11 60.00 60.74 58.52 3,227,400 58.52 19.86
02-07-10 60.90 62.00 59.90 3,067,800 60.09 20.39
02-07-09 62.30 62.86 60.65 2,546,600 60.65 20.58
Date Open High Low Vol Cls adjCls
02-07-08 61.70 62.70 61.70 1,677,200 62.44 21.19
02-07-05 59.92 61.98 59.74 786,800 61.85 20.99
02-07-03 60.75 61.48 58.52 2,090,200 59.92 20.34
02-07-02 60.80 61.02 60.30 2,572,800 60.93 20.68
02-07-01 61.90 61.90 60.10 2,579,200 61.05 20.72
02-06-28 59.14 61.90 59.14 3,122,600 61.90 21.01
02-06-27 59.70 60.28 59.01 2,065,800 59.14 20.07
02-06-26 59.30 60.00 58.68 1,993,800 59.55 20.21
02-06-25 59.99 60.59 59.90 1,943,600 59.98 20.36
Date Open High Low Vol Cls adjCls
02-06-24 59.60 59.94 58.93 2,274,200 59.69 20.26
02-06-21 59.89 59.94 59.10 2,232,800 59.39 20.16
02-06-20 59.25 60.10 59.25 2,469,000 59.89 20.32
02-06-19 58.80 59.58 58.25 2,354,000 59.30 20.12
02-06-18 58.80 58.99 58.05 1,773,800 58.65 19.90
02-06-17 57.18 58.80 57.18 1,260,200 58.80 19.96
02-06-14 57.11 57.20 55.65 1,288,600 56.94 19.32
02-06-13 57.80 57.96 57.01 1,348,600 57.11 19.38
02-06-12 56.35 57.70 56.05 1,502,600 57.68 19.57
Date Open High Low Vol Cls adjCls
02-06-11 57.85 58.19 56.25 1,290,600 56.29 19.10
02-06-10 56.20 57.44 56.13 824,000 57.25 19.43
02-06-07 55.52 56.44 55.27 830,400 56.10 19.04
02-06-06 56.35 56.69 55.50 965,800 55.52 18.84
02-06-05 55.25 56.55 55.20 1,111,800 56.53 19.18
02-06-04 55.55 55.92 54.60 1,143,000 55.12 18.71
02-06-03 57.60 57.60 55.45 1,241,200 55.45 18.82
02-05-31 56.15 57.42 55.96 1,303,000 57.18 19.41
02-05-30 56.70 57.05 55.95 1,151,400 56.29 19.10
Date Open High Low Vol Cls adjCls
02-05-29 57.15 57.35 56.51 800,000 56.82 19.28
02-05-28 58.10 58.20 57.20 695,800 57.34 19.46
02-05-24 58.34 58.95 57.75 700,400 57.98 19.68
02-05-23 57.60 58.59 57.21 1,696,600 58.33 19.80
02-05-22 56.90 57.64 56.90 1,066,400 57.60 19.55
02-05-21 57.75 58.20 57.23 1,093,400 57.30 19.45
02-05-20 57.70 57.75 56.90 1,211,400 57.44 19.49
02-05-17 57.58 57.88 57.12 893,400 57.65 19.56
02-05-16 57.72 58.20 57.35 1,250,200 57.57 19.54
Date Open High Low Vol Cls adjCls
02-05-15 58.00 58.99 57.62 2,606,000 57.96 19.67
02-05-14 56.30 57.16 56.20 1,162,200 57.10 19.38
02-05-13 55.46 55.95 54.86 910,600 55.80 18.94
02-05-10 55.67 55.83 55.30 959,800 55.45 18.82
02-05-09 55.45 56.29 55.45 1,039,600 55.65 18.89
02-05-08 55.50 56.16 55.25 1,751,000 55.62 18.88
02-05-07 54.30 55.65 54.21 1,457,800 55.16 18.58
02-05-06 53.85 54.42 53.75 1,982,000 54.02 18.19
02-05-03 53.70 53.96 53.10 804,800 53.87 18.14
Date Open High Low Vol Cls adjCls
02-05-02 52.30 53.77 52.27 1,381,400 53.55 18.03
02-05-01 52.20 52.70 51.15 2,105,600 52.22 17.59
02-04-30 51.35 52.65 51.30 1,234,400 52.31 17.62
02-04-29 52.11 52.25 51.20 1,150,600 51.25 17.26
02-04-26 52.00 52.65 51.97 996,400 52.11 17.55
02-04-25 52.20 52.20 51.20 1,312,600 51.84 17.46
02-04-24 52.35 53.15 52.09 1,764,800 52.33 17.62
02-04-23 52.76 52.94 52.10 1,418,400 52.24 17.59
02-04-22 53.75 53.75 52.65 1,144,600 52.76 17.77
Date Open High Low Vol Cls adjCls
02-04-19 53.70 54.16 53.28 1,294,600 53.50 18.02
02-04-18 54.90 55.00 52.40 2,881,000 53.02 17.86
02-04-17 55.15 55.45 54.90 1,464,600 54.90 18.49
02-04-16 54.00 55.39 54.00 1,363,800 55.33 18.63
02-04-15 54.44 54.50 53.81 810,600 53.81 18.12
02-04-12 54.50 54.73 54.01 916,600 54.35 18.30
02-04-11 54.93 55.30 54.27 1,079,000 54.27 18.28
02-04-10 54.16 55.12 53.94 1,291,400 54.92 18.50
02-04-09 53.89 54.27 53.45 1,206,600 54.16 18.24
Date Open High Low Vol Cls adjCls
02-04-08 53.25 54.03 52.84 1,604,400 53.90 18.15
02-04-05 53.15 54.24 53.11 911,000 53.65 18.07
02-04-04 52.70 52.87 51.83 1,472,200 52.76 17.77
02-04-03 54.85 55.20 53.80 2,148,600 53.89 18.15
02-04-02 54.50 54.61 53.87 762,800 54.44 18.33
02-04-01 54.91 54.91 53.52 782,000 54.50 18.35
02-03-28 55.40 55.70 54.91 1,322,600 54.91 18.49
02-03-27 54.15 55.70 54.14 1,344,400 55.30 18.62
02-03-26 52.90 54.45 52.90 1,085,400 53.91 18.16
Date Open High Low Vol Cls adjCls
02-03-25 53.60 53.74 52.60 1,483,600 52.68 17.74
02-03-22 54.72 54.82 53.75 1,294,400 53.85 18.14
02-03-21 56.40 56.44 54.40 2,369,400 54.72 18.43
02-03-20 55.70 57.34 55.70 3,417,600 56.53 19.04
02-03-19 55.63 56.00 55.39 1,195,600 55.77 18.78
02-03-18 55.02 55.81 55.02 1,324,600 55.38 18.65
02-03-15 54.85 55.40 54.64 1,359,000 55.27 18.61
02-03-14 53.65 55.10 53.65 1,547,000 54.67 18.41
02-03-13 54.50 54.52 53.78 1,465,600 53.80 18.12
Date Open High Low Vol Cls adjCls
02-03-12 54.17 54.71 53.75 1,177,400 54.52 18.36
02-03-11 54.20 54.53 53.93 1,382,000 54.20 18.25
02-03-08 54.75 54.80 54.19 2,789,600 54.37 18.31
02-03-07 53.55 54.16 52.78 1,258,400 54.00 18.19
02-03-06 52.16 53.55 52.16 1,103,800 53.30 17.95
02-03-05 53.55 53.75 52.34 1,441,400 52.41 17.65
02-03-04 53.00 54.50 52.90 2,211,800 54.29 18.28
02-03-01 51.57 53.28 51.37 1,975,000 52.60 17.71
02-02-28 51.20 53.00 51.20 1,843,200 51.35 17.29
Date Open High Low Vol Cls adjCls
02-02-27 51.29 52.27 51.00 1,526,000 51.20 17.24
02-02-26 50.80 51.53 50.36 1,353,600 51.04 17.19
02-02-25 50.45 50.83 50.04 1,173,600 50.75 17.09
02-02-22 49.45 50.80 49.39 1,426,400 50.40 16.97
02-02-21 49.15 51.00 49.15 1,874,000 49.59 16.70
02-02-20 48.85 49.26 48.25 1,228,600 49.00 16.50
02-02-19 48.95 49.26 47.60 1,010,000 47.60 16.03
02-02-15 48.30 50.00 48.30 1,740,000 49.05 16.52
02-02-14 48.58 49.05 48.05 1,200,400 48.31 16.27
Date Open High Low Vol Cls adjCls
02-02-13 48.80 49.48 48.50 1,070,000 48.90 16.33
02-02-12 49.12 49.19 48.21 1,547,800 48.66 16.25
02-02-11 47.45 49.20 47.45 2,012,200 48.89 16.32
02-02-08 46.65 47.25 46.19 1,339,200 46.85 15.64
02-02-07 46.71 47.01 45.70 1,340,600 46.53 15.54
02-02-06 46.43 47.10 45.90 2,180,000 46.71 15.60
02-02-05 47.40 47.80 46.30 1,405,600 46.37 15.48
02-02-04 48.00 48.19 47.05 978,400 47.18 15.75
02-02-01 48.34 49.01 48.02 1,460,200 48.11 16.06
Date Open High Low Vol Cls adjCls
02-01-31 47.31 48.60 47.00 1,280,200 48.59 16.22
02-01-30 46.55 47.41 46.24 1,700,000 47.31 15.80
02-01-29 47.10 47.60 46.29 1,321,800 46.53 15.54
02-01-28 47.85 48.06 47.30 1,109,800 47.48 15.85
02-01-25 46.70 48.20 46.45 1,707,200 48.10 16.06
02-01-24 46.48 47.25 46.34 2,020,400 46.80 15.63
02-01-23 45.12 46.50 45.10 1,400,600 46.48 15.52
02-01-22 45.00 45.80 44.92 1,684,000 45.21 15.10
02-01-18 45.00 45.33 44.80 2,705,600 45.11 15.06
Date Open High Low Vol Cls adjCls
02-01-17 43.75 45.73 42.62 6,768,800 45.55 15.21
02-01-16 47.50 48.00 46.50 2,510,800 46.59 15.56
02-01-15 48.85 49.30 48.00 1,712,000 48.37 16.15
02-01-14 50.30 50.35 48.26 1,858,800 48.41 16.16
02-01-11 50.99 50.99 49.92 1,723,000 50.21 16.76
02-01-10 52.58 52.58 50.54 1,623,800 51.05 17.05
02-01-09 53.20 53.58 52.60 901,400 52.74 17.61
02-01-08 53.55 53.75 52.90 1,289,200 53.00 17.70
02-01-07 53.76 54.27 53.50 873,400 53.74 17.94
Date Open High Low Vol Cls adjCls
02-01-04 52.24 53.94 52.20 1,214,600 53.82 17.97
02-01-03 50.95 52.40 50.74 1,186,400 52.24 17.44
02-01-02 51.50 51.51 50.77 1,011,600 51.36 17.15
01-12-31 51.20 52.55 51.10 1,519,800 51.72 17.27
01-12-28 50.90 51.30 50.65 720,000 51.13 17.07
01-12-27 51.00 51.13 50.49 967,000 50.80 16.96
01-12-26 50.75 51.10 50.30 1,551,600 50.80 16.96
01-12-24 50.60 51.30 50.60 444,400 50.88 16.99
01-12-21 52.00 52.00 50.56 1,853,400 50.58 16.89
Date Open High Low Vol Cls adjCls
01-12-20 51.38 52.50 51.38 1,077,400 51.80 17.30
01-12-19 51.99 52.20 51.20 2,029,600 51.63 17.24
01-12-18 51.25 52.15 51.15 2,405,600 51.99 17.36
01-12-17 50.30 50.80 50.20 1,210,000 50.70 16.93
01-12-14 50.30 51.00 49.82 1,582,000 49.90 16.66
01-12-13 50.65 51.10 49.95 2,772,200 50.30 16.79
01-12-12 52.50 52.50 51.25 1,484,400 51.26 17.12
01-12-11 51.75 52.78 51.56 1,295,000 52.25 17.45
01-12-10 53.24 53.24 51.28 3,601,800 51.54 17.21
Date Open High Low Vol Cls adjCls
01-12-07 54.07 54.67 53.10 3,206,000 53.24 17.78
01-12-06 54.85 55.56 54.35 1,039,000 54.84 18.31
01-12-05 53.68 55.35 53.68 1,008,000 55.20 18.43
01-12-04 53.00 53.70 52.40 794,200 53.62 17.90
01-12-03 53.40 53.45 52.60 2,306,200 53.04 17.71
01-11-30 53.50 54.40 53.40 851,600 53.77 17.95
01-11-29 53.20 53.74 52.67 818,000 53.34 17.81
01-11-28 53.90 53.90 53.10 1,170,000 53.10 17.73
01-11-27 54.30 54.60 53.85 926,400 54.11 18.07
Date Open High Low Vol Cls adjCls
01-11-26 54.50 54.80 53.76 911,000 54.40 18.16
01-11-23 53.85 54.85 53.70 255,400 54.74 18.28
01-11-21 54.08 54.45 53.76 715,000 53.93 18.01
01-11-20 54.45 54.79 54.00 1,308,000 54.51 18.20
01-11-19 54.05 54.99 54.05 869,200 54.87 18.32
01-11-16 54.16 54.40 53.80 768,200 54.08 18.06
01-11-15 53.90 54.64 53.55 1,541,000 54.16 18.08
01-11-14 53.25 54.04 53.10 833,400 53.77 17.95
01-11-13 51.40 52.90 51.40 890,200 52.82 17.64
Date Open High Low Vol Cls adjCls
01-11-12 51.50 51.60 50.75 1,071,000 51.05 17.05
01-11-09 51.70 52.45 51.25 990,000 52.12 17.40
01-11-08 52.22 52.33 51.69 1,127,800 51.76 17.28
01-11-07 52.12 52.38 51.72 1,372,000 52.22 17.44
01-11-06 51.55 52.80 51.10 927,200 52.73 17.47
01-11-05 51.56 52.30 50.65 1,490,000 51.56 17.08
01-11-02 50.20 52.33 49.90 2,041,600 51.45 17.04
01-11-01 48.61 50.40 48.10 1,219,800 49.99 16.56
01-10-31 48.85 49.25 48.30 855,400 48.83 16.17
Date Open High Low Vol Cls adjCls
01-10-30 49.15 49.40 48.49 1,192,000 48.67 16.12
01-10-29 51.00 51.02 49.50 1,060,000 49.85 16.51
01-10-26 50.65 51.35 50.09 1,124,200 51.24 16.97
01-10-25 49.85 50.85 49.10 1,980,600 50.85 16.84
01-10-24 50.00 50.51 49.20 1,551,600 50.00 16.56
01-10-23 50.19 50.70 49.45 1,386,000 50.20 16.63
01-10-22 48.20 50.49 48.10 1,745,200 50.30 16.66
01-10-19 49.25 49.35 47.95 1,816,600 48.42 16.04
01-10-18 49.02 49.50 48.34 1,264,200 48.54 16.08
Date Open High Low Vol Cls adjCls
01-10-17 50.25 50.90 48.57 1,629,000 49.15 16.28
01-10-16 49.80 50.30 48.76 989,000 49.83 16.51
01-10-15 49.39 50.14 48.81 980,600 49.41 16.37
01-10-12 50.00 50.40 49.54 2,036,400 49.64 16.44
01-10-11 48.40 51.00 48.15 1,698,200 50.68 16.79
01-10-10 46.25 48.56 46.15 1,595,400 48.30 16.00
01-10-09 45.70 47.48 45.70 815,800 47.00 15.57
01-10-08 47.00 47.04 46.10 940,800 46.31 15.34
01-10-05 47.20 48.40 46.70 1,118,000 47.50 15.73
Date Open High Low Vol Cls adjCls
01-10-04 47.29 47.35 46.55 1,083,800 47.01 15.57
01-10-03 46.13 47.49 45.65 1,437,000 47.36 15.69
01-10-02 45.30 46.25 45.22 861,200 46.13 15.28
01-10-01 45.64 45.75 44.15 1,472,800 45.54 15.08
01-09-28 43.30 45.75 43.27 1,710,600 45.75 15.15
01-09-27 42.45 43.09 42.20 1,581,200 43.05 14.26
01-09-26 43.09 43.35 42.33 1,167,600 42.50 14.08
01-09-25 43.15 43.90 41.95 1,855,400 43.08 14.27
01-09-24 42.10 43.02 41.80 1,259,200 43.00 14.24
Date Open High Low Vol Cls adjCls
01-09-21 41.94 41.94 38.99 2,645,800 40.71 13.48
01-09-20 44.20 44.20 41.91 1,599,600 41.93 13.89
01-09-19 45.50 45.75 42.99 3,387,600 44.62 14.78
01-09-18 45.25 46.60 44.40 1,969,600 45.00 14.91
01-09-17 46.00 47.86 45.10 1,923,200 45.10 14.94
01-09-10 51.87 52.10 50.63 1,777,400 50.88 16.85
01-09-07 54.15 54.20 51.69 1,905,600 51.87 17.18
01-09-06 54.62 54.99 54.20 1,886,600 54.21 17.96
01-09-05 54.85 55.30 54.50 1,716,400 54.87 18.17
Date Open High Low Vol Cls adjCls
01-09-04 54.05 55.45 53.65 1,144,400 55.02 18.22
01-08-31 52.52 54.46 52.52 1,139,800 54.12 17.93
01-08-30 53.10 53.95 52.80 768,400 52.87 17.51
01-08-29 53.70 54.67 53.10 689,800 53.33 17.66
01-08-28 54.60 54.60 53.95 658,800 54.07 17.91
01-08-27 54.80 55.39 54.64 773,400 54.85 18.17
01-08-24 53.70 54.99 53.58 978,600 54.78 18.15
01-08-23 53.45 53.85 52.98 532,000 53.51 17.72
01-08-22 53.15 53.68 52.44 981,800 53.47 17.71
Date Open High Low Vol Cls adjCls
01-08-21 52.25 53.25 52.21 2,097,400 52.91 17.53
01-08-20 53.10 53.10 51.75 2,344,800 52.50 17.39
01-08-17 53.40 54.18 52.50 1,710,400 53.25 17.64
01-08-16 54.30 54.39 53.30 833,200 54.08 17.91
01-08-15 54.50 55.25 54.20 938,400 54.22 17.96
01-08-14 54.82 55.03 54.37 503,200 54.89 18.18
01-08-13 54.55 54.80 54.00 1,131,800 54.77 18.14
01-08-10 54.20 54.66 53.50 866,800 54.53 18.06
01-08-09 54.35 54.35 53.60 737,200 53.97 17.88
Date Open High Low Vol Cls adjCls
01-08-08 54.87 55.55 54.10 665,600 54.19 17.95
01-08-07 55.40 55.50 54.99 520,600 55.29 18.17
01-08-06 55.05 55.65 55.05 649,600 55.20 18.15
01-08-03 55.35 55.48 55.02 582,600 55.42 18.22
01-08-02 55.35 55.78 54.49 742,200 55.48 18.24
01-08-01 54.70 55.24 53.95 780,800 54.63 17.96
01-07-31 53.45 54.95 53.45 916,000 54.95 18.06
01-07-30 54.01 54.20 52.50 1,040,400 53.35 17.54
01-07-27 53.60 54.60 53.21 1,054,600 54.01 17.75
Date Open High Low Vol Cls adjCls
01-07-26 53.47 53.80 52.57 916,800 53.80 17.69
01-07-25 51.70 53.95 51.70 1,016,000 53.95 17.73
01-07-24 53.38 53.38 51.51 1,004,800 51.85 17.04
01-07-23 54.55 54.65 53.28 1,010,800 53.42 17.56
01-07-20 54.65 54.90 53.89 1,582,800 54.54 17.93
01-07-19 54.25 55.20 54.02 1,377,000 54.65 17.96
01-07-18 52.25 53.69 52.00 780,400 53.59 17.62
01-07-17 51.90 52.65 51.85 976,000 52.35 17.21
01-07-16 52.75 53.00 52.08 1,179,200 52.27 17.18
Date Open High Low Vol Cls adjCls
01-07-13 53.30 53.71 52.62 1,257,600 52.96 17.41
01-07-12 52.20 53.75 51.95 972,800 53.65 17.64
01-07-11 52.15 53.00 51.88 859,800 52.34 17.21
01-07-10 53.00 53.19 52.10 840,400 52.15 17.14
01-07-09 51.78 52.94 51.78 879,000 52.86 17.38
01-07-06 53.32 53.32 51.62 847,000 51.78 17.02
01-07-05 52.52 53.46 52.16 899,200 53.07 17.45
01-07-03 52.50 52.71 51.80 675,000 52.62 17.30
01-07-02 52.35 53.26 51.70 1,133,600 53.01 17.43
Date Open High Low Vol Cls adjCls
01-06-29 51.60 52.90 51.41 1,163,800 52.57 17.28
01-06-28 52.00 52.58 51.79 1,418,400 51.85 17.04
01-06-27 51.65 52.42 51.52 1,134,200 51.96 17.08
01-06-26 51.10 52.23 50.50 1,183,200 51.76 17.01
01-06-25 51.75 51.85 50.85 970,000 51.25 16.85
01-06-22 52.50 52.78 51.35 1,069,800 51.50 16.93
01-06-21 52.95 53.15 51.90 1,060,600 52.73 17.33
01-06-20 52.90 55.00 52.90 833,800 53.19 17.48
01-06-19 52.20 52.97 52.14 1,695,800 52.89 17.39
Date Open High Low Vol Cls adjCls
01-06-18 52.18 52.48 51.60 985,000 52.04 17.11
01-06-15 52.20 53.10 52.17 1,736,200 52.17 17.15
01-06-14 54.05 54.11 52.76 1,229,600 52.84 17.37
01-06-13 53.90 54.88 53.90 756,200 54.29 17.85
01-06-12 54.16 54.25 53.55 963,000 54.09 17.78
01-06-11 54.75 54.75 53.67 1,299,400 54.17 17.81
01-06-08 55.30 55.40 54.60 686,000 54.75 18.00
01-06-07 54.70 56.03 54.68 1,173,600 55.37 18.20
01-06-06 55.10 55.92 55.05 800,000 55.19 18.14
Date Open High Low Vol Cls adjCls
01-06-05 55.10 55.80 53.78 1,144,600 55.49 18.24
01-06-04 54.00 55.22 54.00 1,859,800 55.09 18.11
01-06-01 55.35 55.35 54.00 1,841,200 54.78 18.01
01-05-31 55.20 56.15 55.20 1,244,200 55.60 18.28
01-05-30 56.30 56.45 55.30 931,600 55.49 18.24
01-05-29 55.50 56.53 55.50 951,200 56.23 18.48
01-05-25 55.85 56.30 55.75 1,603,600 55.78 18.34
01-05-24 56.50 57.20 54.90 3,262,400 55.85 18.36
01-05-23 59.00 59.22 58.01 1,321,600 58.15 19.11
Date Open High Low Vol Cls adjCls
01-05-22 59.30 59.30 58.55 1,351,400 59.30 19.49
01-05-21 59.00 59.70 58.50 1,029,200 59.54 19.57
01-05-18 59.11 59.11 58.11 1,590,000 58.99 19.39
01-05-17 59.05 59.75 57.99 3,121,200 59.11 19.43
01-05-16 56.71 59.22 56.70 2,192,000 59.22 19.47
01-05-15 56.40 56.78 56.12 1,732,000 56.78 18.66
01-05-14 55.70 56.38 55.29 1,407,600 56.38 18.53
01-05-11 55.40 55.48 54.66 990,800 55.38 18.20
01-05-10 55.00 56.10 54.90 1,192,600 55.76 18.33
Date Open High Low Vol Cls adjCls
01-05-09 54.40 55.53 54.37 1,333,400 55.12 18.12
01-05-08 54.85 55.26 54.55 996,000 54.93 18.06
01-05-07 55.09 55.95 54.65 1,692,400 54.73 17.85
01-05-04 53.50 55.30 53.26 1,736,000 55.14 17.99
01-05-03 54.08 54.14 53.25 1,417,200 54.05 17.63
01-05-02 53.05 54.20 52.81 1,817,800 54.08 17.64
01-05-01 53.15 53.60 52.86 1,886,400 53.15 17.34
01-04-30 53.71 53.90 52.76 1,982,200 53.15 17.34
01-04-27 53.50 54.82 53.50 2,091,000 53.71 17.52
Date Open High Low Vol Cls adjCls
01-04-26 53.40 54.90 53.10 1,244,800 54.34 17.73
01-04-25 52.25 53.40 52.25 1,493,600 53.40 17.42
01-04-24 52.80 54.09 52.71 1,529,600 52.87 17.25
01-04-23 52.70 53.95 52.25 1,950,800 52.78 17.22
01-04-20 53.25 53.73 52.66 2,367,800 52.85 17.24
01-04-19 52.75 52.76 51.35 3,264,800 52.64 17.17
01-04-18 50.00 52.59 49.50 1,504,000 52.04 16.98
01-04-17 50.07 50.50 49.10 1,338,200 50.19 16.37
01-04-16 49.95 51.50 49.60 1,420,800 50.15 16.36
Date Open High Low Vol Cls adjCls
01-04-12 50.00 50.70 48.60 1,551,000 50.25 16.39
01-04-11 50.30 50.50 49.31 1,684,600 49.94 16.29
01-04-10 49.25 50.85 48.85 2,041,400 50.32 16.41
01-04-09 48.40 50.05 48.30 1,657,400 48.43 15.80
01-04-06 49.05 49.05 47.30 1,073,800 48.02 15.66
01-04-05 48.05 49.36 48.05 1,132,800 49.15 16.03
01-04-04 46.40 49.05 46.40 2,993,400 47.87 15.61
01-04-03 47.36 47.36 45.55 1,685,000 45.80 14.94
01-04-02 47.09 48.28 46.71 2,560,600 47.40 15.46
Date Open High Low Vol Cls adjCls
01-03-30 46.63 46.63 45.57 1,463,400 46.09 15.03
01-03-29 46.98 47.39 45.92 1,812,200 46.38 15.13
01-03-28 46.70 47.03 45.30 1,353,800 46.98 15.32
01-03-27 47.50 47.50 46.01 2,392,200 46.95 15.31
01-03-26 46.00 47.20 45.80 2,556,600 46.59 15.20
01-03-23 46.35 46.74 45.52 3,306,400 45.96 14.99
01-03-22 48.75 48.75 45.60 1,770,200 47.11 15.37
01-03-21 50.10 50.10 48.60 1,612,200 48.95 15.97
01-03-20 50.60 52.50 49.50 1,770,000 50.52 16.48
Date Open High Low Vol Cls adjCls
01-03-19 49.65 51.67 49.65 2,386,400 51.14 16.68
01-03-16 49.90 51.20 49.90 1,922,000 49.90 16.28
01-03-15 51.00 51.20 50.40 1,236,600 50.74 16.55
01-03-14 52.30 52.48 50.50 2,087,400 51.14 16.68
01-03-13 54.69 54.69 51.75 1,884,400 52.66 17.18
01-03-12 54.90 55.00 54.25 1,815,600 54.70 17.84
01-03-09 55.33 55.50 54.23 1,598,600 55.50 18.10
01-03-08 54.97 55.50 53.35 3,198,400 55.48 18.10
01-03-07 53.45 54.91 53.45 2,084,000 54.91 17.91
Date Open High Low Vol Cls adjCls
01-03-06 53.41 53.70 53.11 913,000 53.40 17.42
01-03-05 52.78 53.65 52.65 1,468,800 53.40 17.42
01-03-02 51.05 52.49 51.05 1,137,800 52.38 17.09
01-03-01 51.20 51.60 50.43 1,444,200 51.18 16.69
01-02-28 50.95 51.60 50.90 1,700,800 51.10 16.67
01-02-27 51.20 51.31 50.35 887,200 50.84 16.58
01-02-26 50.25 51.25 50.21 1,128,800 51.17 16.69
01-02-23 50.77 50.77 48.60 1,210,800 49.50 16.15
01-02-22 49.65 50.50 49.20 1,420,200 49.94 16.29
Date Open High Low Vol Cls adjCls
01-02-21 49.75 50.05 49.20 1,698,000 49.44 16.13
01-02-20 49.60 50.57 49.60 1,148,800 49.99 16.31
01-02-16 50.85 50.86 49.10 969,800 49.60 16.18
01-02-15 49.85 51.00 49.85 2,236,200 51.00 16.64
01-02-14 50.40 50.98 50.00 1,019,800 50.35 16.29
01-02-13 50.15 51.10 50.07 1,087,200 50.19 16.24
01-02-12 49.65 50.45 49.15 1,710,200 50.28 16.26
01-02-09 50.00 50.48 49.60 1,870,200 49.65 16.06
01-02-08 49.40 49.85 48.50 3,722,600 49.69 16.07
Date Open High Low Vol Cls adjCls
01-02-07 49.52 49.75 48.70 1,285,400 48.96 15.84
01-02-06 49.23 49.74 48.65 2,140,000 49.74 16.09
01-02-05 47.50 49.31 47.25 2,142,600 49.25 15.93
01-02-02 46.75 47.98 46.75 2,536,800 47.68 15.42
01-02-01 46.85 47.14 46.19 1,973,800 46.85 15.15
01-01-31 46.40 46.55 45.60 3,271,200 46.18 14.94
01-01-30 45.70 45.95 44.68 2,653,800 45.80 14.82
01-01-29 44.95 45.84 44.69 836,400 45.45 14.70
01-01-26 46.25 46.38 44.81 1,340,400 45.19 14.62
Date Open High Low Vol Cls adjCls
01-01-25 45.00 46.19 44.81 1,403,800 45.94 14.86
01-01-24 44.25 45.25 44.19 985,400 45.13 14.60
01-01-23 44.38 45.50 44.38 715,200 44.63 14.44
01-01-22 43.94 44.81 43.00 1,379,200 44.38 14.35
01-01-19 44.69 44.69 43.38 1,127,000 43.94 14.21
01-01-18 45.19 45.31 44.00 1,138,000 45.00 14.56
01-01-17 45.88 46.13 44.44 1,288,400 44.94 14.54
01-01-16 44.38 46.06 43.75 1,052,200 46.06 14.90
01-01-12 45.19 45.19 43.81 939,400 44.88 14.52
Date Open High Low Vol Cls adjCls
01-01-11 46.63 46.63 44.19 1,761,200 44.88 14.52
01-01-10 45.75 46.44 44.44 2,013,600 46.25 14.96
01-01-09 47.63 47.69 46.19 1,769,600 46.81 15.14
01-01-08 47.75 49.00 47.75 1,289,800 48.56 15.71
01-01-05 49.00 49.19 46.81 2,185,400 48.00 15.53
01-01-04 47.38 48.88 46.63 3,093,200 48.75 15.77
01-01-03 45.44 45.81 44.25 1,755,800 45.50 14.72
01-01-02 46.75 46.88 45.25 2,276,600 45.44 14.70
00-12-29 47.44 47.44 46.13 914,600 46.31 14.98
Date Open High Low Vol Cls adjCls
00-12-28 46.50 47.44 45.00 1,342,800 47.31 15.30
00-12-27 45.06 46.94 44.13 1,365,200 46.81 15.14
00-12-26 45.00 45.19 43.75 872,400 45.06 14.58
00-12-22 43.38 45.25 42.94 1,059,400 45.25 14.64
00-12-21 42.50 43.63 42.38 1,367,000 43.50 14.07
00-12-20 44.25 44.38 42.00 1,510,000 42.44 13.73
00-12-19 42.25 44.13 41.69 995,800 43.63 14.11
00-12-18 41.69 43.00 41.63 1,238,400 42.19 13.65
00-12-15 42.44 42.56 41.31 1,941,800 41.44 13.40
Date Open High Low Vol Cls adjCls
00-12-14 41.44 42.56 40.31 2,276,600 42.19 13.65
00-12-13 42.88 42.88 41.25 2,025,800 41.38 13.38
00-12-12 42.56 44.13 42.44 1,170,400 42.50 13.75
00-12-11 43.44 43.50 42.44 848,800 43.00 13.91
00-12-08 42.38 44.00 42.38 1,186,200 43.63 14.11
00-12-07 44.19 44.19 41.50 2,448,600 42.00 13.59
00-12-06 45.00 45.19 43.75 910,800 44.19 14.29
00-12-05 44.38 45.56 43.88 1,969,800 45.38 14.68
00-12-04 43.00 45.00 42.88 1,309,000 44.56 14.41
Date Open High Low Vol Cls adjCls
00-12-01 41.56 43.19 41.56 1,203,200 43.06 13.93
00-11-30 41.69 42.00 41.13 1,264,000 41.69 13.48
00-11-29 41.25 41.69 41.13 1,112,200 41.50 13.42
00-11-28 41.25 41.75 40.69 972,800 41.00 13.26
00-11-27 41.56 41.69 40.44 1,207,200 41.50 13.42
00-11-24 41.63 42.00 41.56 334,600 41.75 13.51
00-11-22 41.63 41.63 40.81 823,000 41.50 13.42
00-11-21 41.94 42.38 41.38 1,452,600 41.75 13.51
00-11-20 42.56 42.75 41.31 3,004,800 41.94 13.57
Date Open High Low Vol Cls adjCls
00-11-17 43.69 44.81 43.13 1,132,000 43.31 14.01
00-11-16 45.38 45.38 43.00 1,447,600 43.69 14.13
00-11-15 45.13 46.13 45.00 780,400 45.38 14.68
00-11-14 44.19 45.06 43.94 685,000 44.88 14.52
00-11-13 44.50 45.38 44.13 880,600 44.38 14.35
00-11-10 44.75 45.25 43.88 656,800 44.31 14.33
00-11-09 45.44 45.50 43.81 1,091,200 45.19 14.62
00-11-08 44.94 46.13 44.13 834,600 45.69 14.78
00-11-07 45.06 45.69 44.75 467,800 45.25 14.51
Date Open High Low Vol Cls adjCls
00-11-06 45.19 45.56 44.69 580,600 45.00 14.43
00-11-03 44.75 45.50 43.81 922,200 45.44 14.57
00-11-02 44.38 45.50 44.00 1,716,600 45.00 14.43
00-11-01 44.63 45.13 43.63 1,596,400 44.13 14.15
00-10-31 43.81 44.94 43.44 1,863,000 44.63 14.31
00-10-30 39.75 43.88 39.75 2,049,600 43.81 14.05
00-10-27 39.00 40.00 38.06 1,008,200 40.00 12.82
00-10-26 38.06 39.69 37.94 1,453,200 39.19 12.56
00-10-25 38.25 38.50 37.56 1,063,400 37.94 12.16
Date Open High Low Vol Cls adjCls
00-10-24 37.69 39.25 37.63 1,783,600 39.13 12.54
00-10-23 37.50 38.25 37.19 1,198,600 37.69 12.08
00-10-20 38.38 38.63 37.44 1,472,600 37.50 12.02
00-10-19 38.13 38.63 37.31 1,173,600 38.56 12.36
00-10-18 37.69 38.25 37.56 821,600 38.00 12.18
00-10-17 39.00 39.69 37.50 940,800 37.63 12.06
00-10-16 38.00 38.69 37.69 2,192,200 38.63 12.38
00-10-13 38.00 38.25 37.31 1,108,600 38.00 12.18
00-10-12 39.50 39.56 38.00 1,448,400 38.13 12.22
Date Open High Low Vol Cls adjCls
00-10-11 39.94 41.19 39.63 1,613,600 39.75 12.74
00-10-10 40.75 41.56 40.13 1,041,600 40.50 12.98
00-10-09 40.63 42.06 40.56 993,800 40.69 13.05
00-10-06 40.25 42.06 40.25 739,800 40.44 12.96
00-10-05 41.75 41.75 40.25 845,600 40.50 12.98
00-10-04 39.56 42.13 39.56 1,758,800 41.13 13.19
00-10-03 39.31 41.25 38.94 1,301,800 40.19 12.88
00-10-02 39.50 39.69 38.81 1,028,600 39.44 12.64
00-09-29 38.50 40.50 38.38 1,356,400 39.69 12.72
Date Open High Low Vol Cls adjCls
00-09-28 37.69 38.88 37.13 1,139,400 38.75 12.42
00-09-27 36.13 37.81 36.13 1,470,000 37.69 12.08
00-09-26 36.50 36.88 36.13 1,256,600 36.13 11.58
00-09-25 37.50 37.50 36.56 665,000 36.56 11.72
00-09-22 36.88 38.00 36.69 866,200 37.13 11.90
00-09-21 36.50 37.38 36.38 1,179,800 36.75 11.78
00-09-20 36.88 37.00 36.00 1,490,200 36.31 11.64
00-09-19 37.56 37.56 36.44 1,338,200 36.94 11.84
00-09-18 38.13 38.19 36.88 1,410,800 37.63 12.06
Date Open High Low Vol Cls adjCls
00-09-15 39.19 39.19 38.13 1,167,200 38.13 12.22
00-09-14 39.75 39.94 39.06 1,224,000 39.13 12.54
00-09-13 40.00 40.75 38.00 1,886,000 39.75 12.74
00-09-12 39.69 40.25 39.69 1,052,600 40.00 12.82
00-09-11 39.38 40.44 39.38 1,073,600 39.81 12.76
00-09-08 40.50 40.75 39.50 1,135,600 39.63 12.70
00-09-07 40.88 40.88 40.06 1,777,400 40.50 12.98
00-09-06 40.94 42.38 40.81 1,103,600 41.69 13.37
00-09-05 40.50 41.00 40.25 1,617,400 40.81 13.09
Date Open High Low Vol Cls adjCls
00-09-01 40.75 40.75 40.31 1,531,400 40.47 12.97
00-08-31 41.25 41.88 40.50 1,059,600 40.52 12.99
00-08-30 41.94 42.00 41.00 747,000 41.25 13.23
00-08-29 42.56 42.56 41.88 846,400 42.00 13.47
00-08-28 43.38 43.38 42.63 618,800 42.88 13.75
00-08-25 41.94 43.13 41.81 418,600 42.75 13.71
00-08-24 41.75 42.50 41.75 814,200 42.19 13.53
00-08-23 42.50 42.75 42.13 801,800 42.25 13.55
00-08-22 42.31 42.88 42.31 765,200 42.81 13.73
Date Open High Low Vol Cls adjCls
00-08-21 42.81 43.00 42.50 1,013,400 42.50 13.63
00-08-18 42.50 43.19 42.50 703,400 43.06 13.81
00-08-17 43.69 44.38 42.75 1,302,400 42.94 13.77
00-08-16 43.25 44.06 43.06 951,000 43.44 13.93
00-08-15 42.31 43.50 42.06 918,800 43.19 13.85
00-08-14 42.38 42.56 41.44 625,600 42.44 13.61
00-08-11 41.31 42.69 41.25 921,600 42.56 13.65
00-08-10 42.13 42.31 41.13 1,154,000 41.31 13.25
00-08-09 42.00 43.13 41.94 1,616,400 42.69 13.69
Date Open High Low Vol Cls adjCls
00-08-08 42.00 42.25 41.56 938,600 42.16 13.52
00-08-07 40.19 42.81 40.13 1,588,600 42.19 13.40
00-08-04 40.75 40.88 40.06 1,115,800 40.44 12.84