Union Pacific Corporation (UNP)

94.55
0.00 (0.00%)
Exchange
NYQ
52 Week Range
67.06 - 98.28
Avg. Vol
3,690,480
Market Cap
78.57B
Short ratio
3.21
PE ratio
18.37
PEG Ratio
2.60
Earnings Share
5.14

Union Pacific Corporation (UNP) Historicals

Date Open High Low Vol Cls adjCls
16-09-23 94.78 94.93 94.22 2,895,800 94.33 94.33
16-09-22 95.78 96.17 95.03 2,960,900 95.08 95.08
16-09-21 93.61 95.22 93.61 2,524,000 95.03 95.03
16-09-20 93.53 93.68 92.91 2,477,400 93.14 93.14
16-09-19 92.97 93.68 92.73 3,195,700 93.09 93.09
16-09-16 92.50 93.14 91.76 5,185,700 92.38 92.38
16-09-15 92.28 93.24 91.32 3,383,300 92.94 92.94
16-09-14 92.38 93.33 92.20 2,883,900 92.72 92.72
16-09-13 93.05 93.63 91.98 3,717,200 92.44 92.44
Date Open High Low Vol Cls adjCls
16-09-12 91.91 94.70 91.47 4,670,700 93.81 93.81
16-09-09 95.44 96.06 92.72 4,321,100 92.72 92.72
16-09-08 96.30 96.85 95.75 2,096,300 96.63 96.63
16-09-07 95.69 97.05 95.69 2,437,500 96.28 96.28
16-09-06 95.63 96.09 95.24 2,269,100 95.97 95.97
16-09-02 95.61 95.95 94.87 2,095,900 95.28 95.28
16-09-01 95.64 95.98 94.68 2,068,100 95.29 95.29
16-08-31 95.33 95.88 94.65 2,864,100 95.53 95.53
16-08-30 96.00 96.28 95.48 2,426,700 95.85 95.85
Date Open High Low Vol Cls adjCls
16-08-29 94.86 96.18 94.41 2,746,200 96.06 96.06
16-08-26 95.35 95.98 94.74 2,531,800 95.12 94.57
16-08-25 95.32 95.82 94.96 1,853,000 95.08 94.53
16-08-24 96.01 96.06 95.27 2,504,200 95.48 94.93
16-08-23 95.91 96.23 95.58 2,300,600 96.01 95.45
16-08-22 95.30 95.80 95.06 1,947,900 95.33 94.78
16-08-19 95.69 95.85 95.27 3,027,100 95.68 95.13
16-08-18 94.17 96.05 93.63 5,063,400 95.83 95.28
16-08-17 92.77 94.64 92.65 4,718,400 94.57 94.02
Date Open High Low Vol Cls adjCls
16-08-16 92.21 93.00 91.88 3,787,500 92.89 92.35
16-08-15 92.46 93.27 92.28 2,733,900 92.50 91.97
16-08-12 92.67 92.67 91.74 2,898,400 91.90 91.37
16-08-11 92.72 93.45 92.61 2,525,100 92.96 92.42
16-08-10 93.41 93.45 92.22 2,568,200 92.44 91.91
16-08-09 93.75 94.18 93.00 2,416,200 93.07 92.53
16-08-08 93.88 94.95 93.67 2,491,900 93.86 93.32
16-08-05 93.17 94.65 92.62 3,146,700 93.85 93.31
16-08-04 92.37 93.09 91.94 2,245,900 92.67 92.13
Date Open High Low Vol Cls adjCls
16-08-03 91.54 93.19 91.40 3,907,400 92.87 92.33
16-08-02 92.39 92.59 90.68 3,787,000 91.30 90.77
16-08-01 92.92 93.65 92.41 2,797,400 93.06 92.52
16-07-29 92.55 93.31 92.26 2,801,100 93.05 92.51
16-07-28 91.44 93.41 91.07 3,104,100 93.08 92.54
16-07-27 92.73 92.95 90.94 3,523,100 91.63 91.10
16-07-26 92.38 93.01 91.83 2,890,100 93.01 92.47
16-07-25 92.71 92.76 91.86 2,744,500 92.28 91.75
16-07-22 90.87 93.02 90.29 4,208,500 92.85 92.31
Date Open High Low Vol Cls adjCls
16-07-21 91.00 92.30 90.72 6,622,300 90.93 90.40
16-07-20 92.73 94.32 92.49 4,244,500 94.12 93.58
16-07-19 93.46 94.05 92.88 3,351,300 93.95 93.41
16-07-18 93.98 94.36 93.08 2,721,200 94.12 93.58
16-07-15 94.97 95.34 93.71 4,030,900 93.98 93.44
16-07-14 94.92 96.00 94.43 5,331,900 94.70 94.15
16-07-13 92.55 94.79 92.04 5,898,900 94.14 93.60
16-07-12 91.78 92.72 91.43 4,120,800 92.06 91.53
16-07-11 90.71 91.63 90.69 5,423,200 91.39 90.86
Date Open High Low Vol Cls adjCls
16-07-08 88.94 91.29 88.47 6,448,500 90.69 90.17
16-07-07 87.99 88.47 87.58 4,798,700 88.03 87.52
16-07-06 86.59 87.52 86.01 3,740,500 87.44 86.93
16-07-05 86.85 87.49 86.77 4,305,700 87.16 86.66
16-07-01 87.25 88.19 87.12 3,772,700 87.34 86.83
16-06-30 86.74 87.39 84.80 5,839,500 87.25 86.75
16-06-29 85.75 86.76 85.63 3,763,800 86.28 85.78
16-06-28 83.27 84.86 83.00 5,954,400 84.80 84.31
16-06-27 84.42 84.46 81.96 5,885,200 82.49 82.01
Date Open High Low Vol Cls adjCls
16-06-24 85.45 86.37 84.14 14,194,000 85.25 84.76
16-06-23 88.79 89.00 87.93 2,691,400 88.54 88.03
16-06-22 87.76 88.04 87.32 3,400,000 87.49 86.98
16-06-21 86.79 88.09 86.00 4,146,000 87.65 87.14
16-06-20 88.36 89.25 87.98 4,312,100 88.09 87.58
16-06-17 87.00 87.80 86.87 4,141,900 87.58 87.07
16-06-16 86.84 87.31 85.50 3,530,300 87.09 86.59
16-06-15 88.36 88.67 87.45 3,963,500 87.54 87.03
16-06-14 88.51 89.26 87.57 3,993,400 87.98 87.47
Date Open High Low Vol Cls adjCls
16-06-13 88.49 89.61 88.22 4,377,100 88.71 88.20
16-06-10 88.20 88.90 88.10 4,315,800 88.78 88.27
16-06-09 88.53 89.53 88.04 3,844,800 89.39 88.87
16-06-08 87.83 90.14 87.80 6,135,400 89.04 88.53
16-06-07 86.68 88.08 86.68 3,824,500 87.57 87.06
16-06-06 86.42 87.14 85.93 4,361,500 86.85 86.35
16-06-03 85.55 86.65 84.61 4,946,700 86.38 85.88
16-06-02 83.68 84.63 83.61 3,507,000 84.61 84.12
16-06-01 83.63 84.19 82.91 4,298,500 84.11 83.62
Date Open High Low Vol Cls adjCls
16-05-31 83.11 84.52 82.61 6,086,500 84.19 83.70
16-05-27 82.37 83.08 81.79 3,848,200 82.97 82.49
16-05-26 82.58 83.31 82.24 2,978,300 82.34 81.86
16-05-25 81.84 83.22 81.55 3,408,500 82.91 81.88
16-05-24 82.06 82.13 80.87 4,679,400 81.29 80.28
16-05-23 82.25 82.61 81.45 3,649,100 81.49 80.48
16-05-20 81.96 82.56 81.74 4,366,100 82.41 81.39
16-05-19 81.55 81.82 80.68 3,776,700 81.44 80.43
16-05-18 82.17 83.47 81.70 4,432,400 82.48 81.46
Date Open High Low Vol Cls adjCls
16-05-17 82.02 83.48 81.54 5,320,400 82.19 81.17
16-05-16 82.09 82.95 81.88 4,194,400 82.02 81.00
16-05-13 83.53 83.84 81.79 4,463,300 82.00 80.99
16-05-12 84.85 85.29 83.68 4,178,300 83.84 82.80
16-05-11 86.10 86.40 84.48 4,343,600 84.49 83.44
16-05-10 85.28 86.74 84.86 3,341,200 86.10 85.03
16-05-09 85.66 85.66 84.14 4,154,700 84.63 83.58
16-05-06 84.56 86.27 84.50 4,009,800 85.73 84.67
16-05-05 86.13 86.56 85.09 4,425,800 85.19 84.14
Date Open High Low Vol Cls adjCls
16-05-04 85.93 87.02 85.33 3,532,900 85.64 84.58
16-05-03 87.17 87.34 85.68 4,164,300 86.77 85.70
16-05-02 87.99 88.50 86.65 3,492,700 88.12 87.03
16-04-29 87.86 89.23 86.73 5,221,100 87.23 86.15
16-04-28 88.56 89.76 88.27 3,863,100 88.51 87.41
16-04-27 88.79 89.80 88.67 3,851,800 89.17 88.07
16-04-26 87.26 88.84 87.11 4,831,700 88.76 87.66
16-04-25 89.09 89.30 86.89 4,631,700 87.61 86.53
16-04-22 88.00 89.91 87.81 7,055,800 89.63 88.52
Date Open High Low Vol Cls adjCls
16-04-21 86.60 88.65 85.20 9,851,900 87.32 86.24
16-04-20 82.73 84.61 82.20 6,302,600 83.85 82.81
16-04-19 81.98 83.02 81.34 6,959,400 82.24 81.22
16-04-18 79.98 82.04 78.62 7,348,100 80.88 79.88
16-04-15 82.19 82.42 81.02 3,804,000 81.21 80.20
16-04-14 82.18 83.03 81.29 5,102,400 82.32 81.30
16-04-13 80.67 82.15 80.17 4,502,000 81.72 80.71
16-04-12 78.33 80.26 78.19 4,628,400 79.64 78.65
16-04-11 79.14 80.51 78.58 4,109,600 78.69 77.72
Date Open High Low Vol Cls adjCls
16-04-08 78.66 80.58 78.32 4,211,200 79.17 78.19
16-04-07 77.96 78.67 77.42 4,246,100 78.00 77.03
16-04-06 78.35 78.53 77.37 4,374,000 78.35 77.38
16-04-05 77.55 78.98 77.29 3,614,300 78.62 77.65
16-04-04 78.72 80.02 78.17 3,464,800 78.34 77.37
16-04-01 78.82 79.42 78.03 4,232,900 78.92 77.94
16-03-31 80.29 80.71 78.54 5,116,800 79.55 78.57
16-03-30 80.40 81.45 80.17 3,145,900 80.56 79.56
16-03-29 78.41 79.99 77.80 4,381,200 79.80 78.81
Date Open High Low Vol Cls adjCls
16-03-28 80.75 80.92 78.47 6,327,000 78.81 77.83
16-03-24 80.78 81.27 80.04 4,212,500 80.92 79.92
16-03-23 82.13 82.35 81.39 4,268,400 81.52 80.51
16-03-22 83.05 83.27 81.71 5,142,000 82.06 81.04
16-03-21 84.39 84.98 83.47 3,872,600 83.98 82.94
16-03-18 83.45 85.30 83.27 8,389,400 84.42 83.38
16-03-17 80.71 83.27 79.61 4,969,800 83.08 82.05
16-03-16 80.14 80.79 79.37 3,225,700 80.31 79.32
16-03-15 79.62 80.15 78.63 4,676,600 80.15 79.16
Date Open High Low Vol Cls adjCls
16-03-14 80.70 81.47 80.15 4,365,100 80.35 79.36
16-03-11 80.18 81.38 79.91 3,735,000 81.26 80.25
16-03-10 80.59 80.68 78.56 3,956,200 79.38 78.40
16-03-09 78.90 80.20 78.67 6,028,500 80.14 79.15
16-03-08 80.64 81.06 78.15 5,925,100 78.25 77.28
16-03-07 80.03 81.57 79.75 6,547,800 81.45 80.44
16-03-04 80.22 81.45 79.99 6,414,000 80.50 79.50
16-03-03 79.86 80.55 79.08 5,167,400 80.01 79.02
16-03-02 80.24 80.83 79.25 5,610,200 79.50 78.52
Date Open High Low Vol Cls adjCls
16-03-01 79.70 80.92 79.14 5,909,800 80.12 79.13
16-02-29 79.81 79.98 78.75 5,358,600 78.86 77.88
16-02-26 80.09 81.26 79.79 3,836,900 80.00 79.01
16-02-25 79.50 80.35 78.53 3,243,000 79.32 78.34
16-02-24 78.02 80.29 77.07 4,800,500 80.09 78.56
16-02-23 80.50 81.05 78.79 4,966,300 78.95 77.44
16-02-22 79.90 82.26 79.90 5,448,300 81.61 80.05
16-02-19 78.52 80.00 78.00 4,793,200 79.90 78.37
16-02-18 79.76 80.13 78.18 5,578,000 78.66 77.15
Date Open High Low Vol Cls adjCls
16-02-17 78.72 80.50 78.47 6,308,000 79.96 78.43
16-02-16 78.00 80.27 76.90 6,640,000 79.37 77.85
16-02-12 77.33 78.34 76.25 5,716,400 77.20 75.72
16-02-11 75.73 76.31 73.59 6,715,200 75.54 74.09
16-02-10 78.02 78.62 76.34 6,259,900 76.94 75.47
16-02-09 75.10 77.85 75.00 7,406,300 77.12 75.64
16-02-08 74.48 76.56 73.46 7,602,400 76.03 74.57
16-02-05 75.21 76.01 74.20 5,768,200 75.03 73.59
16-02-04 72.02 76.42 72.02 7,297,000 75.52 74.07
Date Open High Low Vol Cls adjCls
16-02-03 71.99 72.39 70.54 6,501,200 72.26 70.88
16-02-02 73.26 73.36 71.17 8,607,400 71.71 70.34
16-02-01 70.90 73.56 70.35 8,402,900 73.09 71.69
16-01-29 70.50 72.03 70.17 6,920,500 72.00 70.62
16-01-28 69.85 70.31 68.72 6,741,300 70.16 68.82
16-01-27 70.00 70.97 68.72 6,202,400 69.06 67.74
16-01-26 69.34 70.47 69.11 6,741,200 70.04 68.70
16-01-25 69.66 69.77 68.66 7,171,400 68.79 67.47
16-01-22 71.34 72.35 68.43 15,358,600 69.99 68.65
Date Open High Low Vol Cls adjCls
16-01-21 69.50 71.73 67.06 19,539,900 71.00 69.64
16-01-20 72.68 74.15 71.57 10,549,900 73.61 72.20
16-01-19 74.99 75.16 73.27 7,470,100 74.10 72.68
16-01-15 72.84 74.27 72.63 7,460,000 74.11 72.69
16-01-14 73.86 76.60 73.70 7,457,600 75.42 73.97
16-01-13 76.20 76.84 73.21 8,618,400 73.85 72.44
16-01-12 75.51 76.46 74.38 6,985,600 76.27 74.81
16-01-11 74.36 75.05 73.63 7,763,500 74.81 73.38
16-01-08 73.56 74.38 73.20 7,567,700 73.86 72.44
Date Open High Low Vol Cls adjCls
16-01-07 73.39 74.19 72.42 9,077,600 73.08 71.68
16-01-06 76.75 77.19 74.24 8,125,200 74.83 73.40
16-01-05 79.01 79.34 77.30 6,117,300 78.21 76.71
16-01-04 76.87 79.04 76.13 6,902,600 78.97 77.46
15-12-31 77.73 79.15 77.57 3,754,600 78.20 76.70
15-12-30 78.66 78.78 78.16 3,685,500 78.51 77.01
15-12-29 78.60 79.05 78.11 3,505,600 78.97 77.46
15-12-28 78.49 78.73 77.94 3,958,400 78.34 76.84
15-12-24 78.79 79.10 78.50 2,327,500 78.80 77.29
Date Open High Low Vol Cls adjCls
15-12-23 77.84 79.13 77.57 6,148,700 78.77 77.26
15-12-22 76.06 77.59 75.87 5,706,500 77.06 75.58
15-12-21 75.99 76.43 75.02 5,247,900 75.49 74.04
15-12-18 76.82 76.83 75.28 10,160,000 75.43 73.98
15-12-17 78.72 79.49 77.30 5,890,900 77.33 75.85
15-12-16 77.10 79.02 76.84 5,763,800 78.91 77.40
15-12-15 77.57 77.74 76.12 7,786,800 76.41 74.95
15-12-14 77.50 77.97 76.42 7,517,400 76.88 75.41
15-12-11 77.45 77.95 76.38 6,100,400 77.28 75.80
Date Open High Low Vol Cls adjCls
15-12-10 77.54 78.62 77.31 6,341,000 77.45 75.97
15-12-09 75.03 77.80 74.94 9,972,300 77.54 76.05
15-12-08 76.34 76.69 74.78 8,115,300 75.60 74.15
15-12-07 78.15 78.62 76.70 9,414,300 77.29 75.81
15-12-04 77.37 78.63 77.03 11,007,100 78.31 76.81
15-12-03 82.14 82.30 78.76 11,254,200 79.20 77.68
15-12-02 84.19 84.37 81.68 7,544,400 82.08 80.51
15-12-01 83.95 85.00 83.12 5,399,500 84.40 82.78
15-11-30 84.84 84.95 83.94 6,441,200 83.95 82.34
Date Open High Low Vol Cls adjCls
15-11-27 84.65 84.96 84.46 2,120,100 84.50 82.88
15-11-25 84.43 84.95 84.27 3,518,000 84.63 83.01
15-11-24 84.93 85.29 84.63 5,125,400 84.80 82.64
15-11-23 86.86 87.48 84.91 4,723,200 85.11 82.94
15-11-20 87.52 88.05 86.50 4,401,100 86.74 84.53
15-11-19 87.08 87.23 85.95 6,145,500 87.04 84.82
15-11-18 85.74 87.75 85.62 5,386,900 87.11 84.89
15-11-17 84.37 85.95 83.12 5,275,300 85.10 82.93
15-11-16 83.59 84.57 83.10 3,601,900 84.35 82.20
Date Open High Low Vol Cls adjCls
15-11-13 83.55 85.09 83.52 4,648,100 83.78 81.64
15-11-12 83.83 84.81 83.15 5,392,800 83.95 81.81
15-11-11 85.48 85.48 84.11 4,699,000 84.37 82.22
15-11-10 85.67 86.31 84.50 5,487,300 84.84 82.67
15-11-09 85.73 89.10 83.99 9,109,000 86.17 83.97
15-11-06 87.00 87.21 85.47 6,826,500 85.98 83.79
15-11-05 88.29 88.51 87.00 6,426,300 87.21 84.98
15-11-04 89.20 89.44 87.85 4,714,700 88.19 85.94
15-11-03 88.96 89.34 88.48 4,957,900 88.70 86.44
Date Open High Low Vol Cls adjCls
15-11-02 89.36 89.76 88.58 5,365,600 89.10 86.83
15-10-30 90.87 91.17 89.19 5,603,400 89.35 87.07
15-10-29 90.03 91.51 89.76 5,298,600 90.52 88.21
15-10-28 90.75 91.39 89.14 7,342,900 90.10 87.80
15-10-27 94.20 94.20 90.22 9,808,700 90.24 87.94
15-10-26 96.62 97.19 95.01 4,680,600 95.17 92.74
15-10-23 97.42 98.26 96.16 4,949,100 96.92 94.45
15-10-22 96.51 97.57 95.54 6,998,900 97.01 94.53
15-10-21 94.30 94.88 93.19 4,248,400 93.41 91.03
Date Open High Low Vol Cls adjCls
15-10-20 92.71 94.23 92.14 3,384,700 93.74 91.35
15-10-19 92.56 92.79 91.55 3,991,800 92.71 90.34
15-10-16 94.63 94.73 92.55 4,580,800 92.94 90.57
15-10-15 93.67 94.53 93.00 3,276,300 94.26 91.85
15-10-14 93.44 93.75 92.60 5,326,500 92.91 90.54
15-10-13 94.44 95.25 93.75 3,549,600 93.80 91.41
15-10-12 96.76 97.00 94.20 5,480,200 95.26 92.83
15-10-09 97.75 98.28 96.17 4,439,200 97.04 94.56
15-10-08 94.57 97.29 94.49 4,140,700 97.05 94.57
Date Open High Low Vol Cls adjCls
15-10-07 94.21 96.25 93.75 4,270,600 95.11 92.68
15-10-06 93.81 94.09 93.16 3,811,000 93.39 91.01
15-10-05 91.73 94.09 91.62 5,263,000 93.71 91.32
15-10-02 88.75 91.93 88.56 5,341,700 91.90 89.55
15-10-01 89.24 90.64 89.11 6,921,000 90.40 88.09
15-09-30 87.90 88.53 86.99 5,212,000 88.41 86.15
15-09-29 85.24 86.65 84.94 4,936,600 86.55 84.34
15-09-28 85.68 86.66 84.85 5,439,700 84.97 82.80
15-09-25 86.25 87.32 85.58 5,357,100 86.59 84.38
Date Open High Low Vol Cls adjCls
15-09-24 84.77 85.21 83.87 5,545,900 84.83 82.67
15-09-23 86.40 87.04 85.49 3,441,500 85.68 83.49
15-09-22 86.97 87.06 85.64 4,766,800 86.67 84.46
15-09-21 87.97 89.34 87.66 4,682,100 88.25 86.00
15-09-18 88.60 89.06 87.58 7,384,600 87.78 85.54
15-09-17 89.33 91.16 89.31 4,501,900 89.72 87.43
15-09-16 87.92 90.16 87.90 5,988,000 89.79 87.50
15-09-15 86.18 88.19 85.94 5,070,300 87.98 85.73
15-09-14 86.52 86.52 85.53 4,478,200 85.73 83.54
Date Open High Low Vol Cls adjCls
15-09-11 87.08 87.08 85.74 5,094,200 86.12 83.92
15-09-10 86.90 87.58 86.50 4,141,900 87.10 84.88
15-09-09 88.35 89.07 86.77 5,162,200 86.95 84.73
15-09-08 87.00 88.03 86.50 8,128,400 87.86 85.62
15-09-04 85.00 85.75 84.45 5,643,400 84.78 82.62
15-09-03 85.94 86.37 85.49 6,073,800 85.70 83.51
15-09-02 84.36 85.12 83.16 6,914,800 85.11 82.94
15-09-01 83.63 84.50 83.00 5,579,900 83.38 81.25
15-08-31 86.90 87.08 85.73 5,359,400 85.74 83.55
Date Open High Low Vol Cls adjCls
15-08-28 86.10 87.19 86.01 5,654,100 86.89 84.67
15-08-27 84.35 86.33 84.14 10,741,600 86.28 84.08
15-08-26 82.63 84.31 81.73 12,302,500 83.55 80.88
15-08-25 85.20 85.25 80.51 9,192,100 80.56 77.99
15-08-24 81.18 85.19 79.31 10,316,400 82.66 80.02
15-08-21 88.36 88.89 86.41 9,589,500 86.45 83.69
15-08-20 90.62 90.85 89.32 8,294,300 89.32 86.47
15-08-19 92.25 93.09 91.88 3,900,400 92.16 89.22
15-08-18 92.66 92.89 92.38 3,853,400 92.78 89.82
Date Open High Low Vol Cls adjCls
15-08-17 92.46 92.96 92.01 2,777,400 92.74 89.78
15-08-14 92.32 93.08 92.32 2,277,500 92.74 89.78
15-08-13 92.64 93.03 92.12 3,017,300 92.70 89.74
15-08-12 91.61 93.08 91.26 3,800,200 92.82 89.86
15-08-11 92.75 93.17 92.01 3,966,000 92.31 89.36
15-08-10 93.05 93.87 93.05 4,878,800 93.48 90.49
15-08-07 93.55 93.85 92.41 3,542,100 92.50 89.55
15-08-06 95.18 95.26 93.63 5,661,200 93.80 90.80
15-08-05 96.40 96.98 94.98 4,631,000 95.07 92.03
Date Open High Low Vol Cls adjCls
15-08-04 96.20 96.79 94.97 6,053,500 95.72 92.66
15-08-03 97.56 97.69 95.96 4,137,500 96.47 93.39
15-07-31 97.69 98.26 97.22 3,925,000 97.59 94.47
15-07-30 97.85 98.05 97.15 4,527,100 97.70 94.58
15-07-29 96.41 98.73 95.87 6,109,200 98.53 95.38
15-07-28 93.13 97.02 93.09 7,542,900 96.62 93.53
15-07-27 91.68 92.60 91.52 5,857,300 92.39 89.44
15-07-24 92.55 94.22 91.63 8,015,100 92.61 89.65
15-07-23 95.65 96.26 91.23 13,653,100 92.12 89.18
Date Open High Low Vol Cls adjCls
15-07-22 98.86 99.53 97.64 4,581,500 97.68 94.56
15-07-21 98.55 99.71 98.46 5,072,600 98.82 95.66
15-07-20 97.58 99.06 97.57 4,525,500 98.31 95.17
15-07-17 96.14 97.81 96.00 5,176,400 97.42 94.31
15-07-16 97.47 97.88 95.59 4,501,300 96.04 92.97
15-07-15 97.38 98.40 96.77 4,567,000 96.98 93.88
15-07-14 97.04 97.51 96.37 5,793,500 96.79 93.70
15-07-13 98.70 98.70 96.91 4,311,000 97.08 93.98
15-07-10 97.12 98.15 97.06 4,236,000 97.82 94.70
Date Open High Low Vol Cls adjCls
15-07-09 96.80 97.21 96.11 4,284,900 96.25 93.18
15-07-08 96.98 97.26 95.63 5,455,300 95.85 92.79
15-07-07 96.62 97.91 95.41 5,250,000 97.74 94.62
15-07-06 96.39 97.59 96.03 4,840,200 96.24 93.17
15-07-02 96.29 96.93 96.28 3,290,900 96.66 93.57
15-07-01 96.34 96.72 95.73 3,770,200 96.16 93.09
15-06-30 96.38 96.48 94.91 6,388,200 95.37 92.32
15-06-29 95.99 96.97 95.49 5,682,000 95.53 92.48
15-06-26 97.47 98.21 96.66 7,650,400 96.77 93.68
Date Open High Low Vol Cls adjCls
15-06-25 98.69 98.69 96.97 4,567,400 96.97 93.87
15-06-24 100.71 100.85 98.09 5,628,700 98.25 95.11
15-06-23 102.27 102.74 101.09 3,958,800 101.15 97.92
15-06-22 101.67 102.01 101.20 3,751,800 101.44 98.20
15-06-19 101.92 102.36 101.00 6,236,100 101.16 97.93
15-06-18 101.48 102.83 101.28 4,512,300 102.31 99.04
15-06-17 100.88 101.52 100.10 4,054,700 101.18 97.95
15-06-16 100.40 101.02 100.16 3,637,500 100.52 97.31
15-06-15 99.84 101.05 99.84 3,077,300 100.52 97.31
Date Open High Low Vol Cls adjCls
15-06-12 100.34 101.50 100.00 3,972,600 100.50 97.29
15-06-11 100.11 101.36 99.81 5,895,900 100.92 97.70
15-06-10 100.00 100.19 99.31 9,531,500 99.67 96.49
15-06-09 100.42 100.94 99.47 5,618,000 99.70 96.52
15-06-08 102.13 102.20 100.46 4,932,800 100.71 97.49
15-06-05 101.80 102.85 101.50 5,145,300 102.28 99.01
15-06-04 101.08 102.45 101.08 6,278,700 101.74 98.49
15-06-03 101.82 102.61 101.17 5,650,700 101.99 98.73
15-06-02 102.07 102.39 101.25 10,335,700 101.60 98.36
Date Open High Low Vol Cls adjCls
15-06-01 101.16 102.21 100.43 4,578,000 101.93 98.67
15-05-29 101.08 101.46 99.87 8,495,400 100.91 97.69
15-05-28 102.48 102.89 100.82 6,638,600 101.36 98.12
15-05-27 102.53 103.18 102.20 4,014,800 102.62 99.34
15-05-26 103.55 104.18 102.35 4,894,700 102.90 99.08
15-05-22 104.57 104.80 104.04 4,025,300 104.20 100.33
15-05-21 102.99 105.65 102.62 5,942,600 104.96 101.06
15-05-20 103.68 103.99 102.15 7,409,500 103.28 99.45
15-05-19 104.33 104.36 103.61 4,913,800 104.02 100.16
Date Open High Low Vol Cls adjCls
15-05-18 103.30 104.37 103.07 4,351,400 103.95 100.09
15-05-15 102.95 103.88 102.32 6,397,500 103.83 99.98
15-05-14 102.19 102.83 100.90 11,174,200 102.09 98.30
15-05-13 105.70 105.70 101.95 11,588,500 102.39 98.59
15-05-12 106.33 106.62 105.74 4,432,900 105.77 101.84
15-05-11 107.22 108.00 106.68 3,608,300 106.75 102.79
15-05-08 108.38 108.64 107.28 3,610,200 107.44 103.45
15-05-07 106.34 107.77 106.17 3,564,100 107.31 103.33
15-05-06 106.50 107.40 105.92 4,836,100 106.93 102.96
Date Open High Low Vol Cls adjCls
15-05-05 107.71 108.27 105.72 5,051,100 105.94 102.01
15-05-04 108.40 109.42 107.87 5,383,300 107.99 103.98
15-05-01 106.66 107.87 106.31 4,746,300 107.71 103.71
15-04-30 106.25 106.59 105.69 5,478,200 106.23 102.29
15-04-29 107.58 108.06 106.35 6,084,100 106.92 102.95
15-04-28 107.16 107.99 106.80 5,029,900 107.89 103.89
15-04-27 107.33 108.22 107.24 4,663,900 107.51 103.52
15-04-24 107.86 107.96 106.70 8,473,700 107.51 103.52
15-04-23 106.75 110.68 106.24 12,014,500 108.12 104.11
Date Open High Low Vol Cls adjCls
15-04-22 109.60 111.38 109.22 6,226,500 110.73 106.62
15-04-21 110.60 110.81 108.72 5,504,300 109.50 105.44
15-04-20 108.71 110.73 108.65 4,584,900 110.44 106.34
15-04-17 108.07 108.65 107.43 5,438,400 108.42 104.40
15-04-16 107.00 108.45 106.75 4,514,200 108.35 104.33
15-04-15 110.19 110.53 107.39 5,332,000 107.40 103.41
15-04-14 105.22 108.28 104.16 9,157,500 108.17 104.16
15-04-13 111.05 111.58 108.41 5,280,700 108.47 104.44
15-04-10 111.50 112.44 110.73 6,516,200 111.42 107.29
Date Open High Low Vol Cls adjCls
15-04-09 107.85 109.93 107.70 4,417,400 109.79 105.72
15-04-08 107.70 108.81 107.66 4,433,700 108.13 104.12
15-04-07 106.93 108.45 106.39 6,482,100 107.84 103.84
15-04-06 106.34 107.54 106.25 5,246,300 106.38 102.43
15-04-02 107.45 108.30 106.84 4,574,600 107.13 103.15
15-04-01 107.76 108.15 106.38 5,277,000 107.34 103.36
15-03-31 109.66 109.66 107.80 5,534,800 108.31 104.29
15-03-30 109.00 110.39 108.77 5,191,000 110.09 106.00
15-03-27 107.74 108.99 106.78 6,203,000 108.44 104.42
Date Open High Low Vol Cls adjCls
15-03-26 109.06 109.28 106.75 9,371,000 108.17 104.16
15-03-25 112.70 113.06 110.70 5,448,200 110.82 106.71
15-03-24 112.75 113.73 111.31 5,632,100 112.51 108.33
15-03-23 114.85 116.00 112.62 6,682,600 112.78 108.59
15-03-20 117.98 118.66 117.10 5,060,200 117.45 113.09
15-03-19 117.48 118.33 116.79 3,466,700 117.55 113.19
15-03-18 116.08 118.20 115.04 3,614,500 117.78 113.41
15-03-17 115.95 116.83 115.64 2,602,200 116.42 112.10
15-03-16 115.50 116.83 115.36 5,110,900 116.72 112.39
Date Open High Low Vol Cls adjCls
15-03-13 115.23 115.80 113.77 4,150,500 114.52 110.27
15-03-12 115.08 115.54 114.31 4,850,900 115.13 110.86
15-03-11 114.93 115.77 114.28 4,271,200 114.29 110.05
15-03-10 115.92 116.84 114.75 3,990,200 114.75 110.49
15-03-09 116.38 117.87 116.20 2,605,100 117.17 112.82
15-03-06 117.37 118.25 116.09 3,326,100 116.45 112.13
15-03-05 118.32 118.54 117.34 3,345,700 118.33 113.94
15-03-04 117.65 118.28 116.60 3,923,800 118.21 113.82
15-03-03 120.09 120.38 117.88 3,826,000 118.46 114.06
Date Open High Low Vol Cls adjCls
15-03-02 120.26 121.00 120.05 3,066,300 120.75 116.27
15-02-27 121.15 121.40 120.19 2,775,600 120.26 115.80
15-02-26 122.23 122.66 120.69 3,108,100 120.76 116.28
15-02-25 122.50 123.13 121.86 2,495,300 122.42 117.88
15-02-24 122.93 123.36 122.13 3,720,300 122.69 117.61
15-02-23 123.79 123.90 122.60 2,743,400 123.75 118.62
15-02-20 121.70 123.70 120.44 3,731,800 123.66 118.54
15-02-19 122.85 123.82 121.84 2,600,700 121.96 116.91
15-02-18 122.54 123.62 122.02 2,099,900 123.35 118.24
Date Open High Low Vol Cls adjCls
15-02-17 121.96 122.56 121.57 3,524,100 122.54 117.46
15-02-13 123.74 124.52 122.25 3,369,900 122.60 117.52
15-02-12 122.72 123.94 122.39 4,134,300 123.83 118.70
15-02-11 121.00 122.70 120.59 3,384,600 122.14 117.08
15-02-10 119.78 121.10 118.76 4,028,900 120.87 115.86
15-02-09 121.53 122.01 118.95 4,231,200 119.45 114.50
15-02-06 123.00 123.32 121.33 2,938,600 121.81 116.76
15-02-05 121.39 123.11 121.03 3,365,100 122.85 117.76
15-02-04 120.66 121.36 119.92 3,088,100 120.44 115.45
Date Open High Low Vol Cls adjCls
15-02-03 120.18 122.00 119.80 3,602,300 121.79 116.74
15-02-02 118.13 119.06 116.70 3,259,600 119.01 114.08
15-01-30 119.20 119.92 117.13 4,419,100 117.21 112.35
15-01-29 119.39 120.34 117.58 3,479,500 120.09 115.12
15-01-28 121.68 122.09 119.09 4,577,700 119.15 114.21
15-01-27 119.16 121.62 118.76 3,841,800 120.86 115.85
15-01-26 120.51 121.87 119.65 3,550,800 121.33 116.30
15-01-23 121.00 122.19 119.34 5,124,100 120.09 115.12
15-01-22 117.25 120.90 117.02 6,430,700 119.83 114.87
Date Open High Low Vol Cls adjCls
15-01-21 114.55 116.07 113.78 4,783,600 114.40 109.66
15-01-20 112.53 114.42 112.15 5,446,200 113.95 109.23
15-01-16 110.91 112.04 109.87 8,549,600 111.90 107.26
15-01-15 111.36 112.87 110.37 5,654,000 110.80 106.21
15-01-14 110.51 111.98 109.54 6,226,600 111.36 106.75
15-01-13 115.00 116.15 110.73 5,470,700 111.83 107.20
15-01-12 114.33 114.45 112.79 3,267,900 113.97 109.25
15-01-09 117.08 117.47 114.85 2,993,700 114.98 110.22
15-01-08 114.00 117.09 113.51 4,844,900 117.08 112.23
Date Open High Low Vol Cls adjCls
15-01-07 113.16 113.80 111.85 4,008,400 112.85 108.17
15-01-06 114.28 114.29 111.66 6,315,000 112.23 107.58
15-01-05 118.31 118.31 114.47 4,602,500 114.60 109.85
15-01-02 119.93 120.80 117.66 3,082,700 118.61 113.70
14-12-31 120.72 120.77 119.02 2,345,800 119.13 114.19
14-12-30 120.21 120.82 119.68 2,274,400 120.25 115.27
14-12-29 119.54 120.95 119.09 1,998,900 120.70 115.70
14-12-26 120.88 120.99 120.07 1,666,000 120.39 115.40
14-12-24 120.61 121.10 120.26 1,001,500 120.30 115.32
Date Open High Low Vol Cls adjCls
14-12-23 120.91 121.40 120.30 2,202,500 120.68 115.68
14-12-22 119.06 120.74 118.94 3,186,300 120.41 115.42
14-12-19 118.60 119.98 118.11 6,126,600 118.47 113.56
14-12-18 116.95 118.89 116.45 5,279,700 118.87 113.95
14-12-17 112.44 115.42 111.28 5,532,600 114.92 110.16
14-12-16 111.77 114.98 111.57 4,827,100 112.20 107.55
14-12-15 113.15 114.52 111.67 5,394,000 112.34 107.69
14-12-12 113.63 115.75 112.50 4,813,700 112.55 107.89
14-12-11 113.98 115.81 113.48 3,931,300 114.35 109.61
Date Open High Low Vol Cls adjCls
14-12-10 115.91 116.34 112.98 4,592,400 113.69 108.98
14-12-09 112.91 116.12 111.89 5,587,900 116.06 111.25
14-12-08 117.87 118.08 114.27 5,616,900 114.94 110.18
14-12-05 120.00 120.30 118.15 3,211,000 118.61 113.70
14-12-04 120.42 121.24 118.96 3,399,700 119.76 114.80
14-12-03 119.35 121.39 119.29 4,917,500 120.95 115.94
14-12-02 114.98 119.05 114.31 6,399,600 118.97 114.04
14-12-01 116.44 116.63 113.19 7,102,900 114.63 109.88
14-11-28 121.84 122.29 116.55 5,684,700 116.77 111.93
Date Open High Low Vol Cls adjCls
14-11-26 122.69 123.44 122.41 2,377,600 123.31 117.72
14-11-25 122.77 123.61 122.41 4,050,500 122.51 116.96
14-11-24 122.49 123.37 122.40 2,675,700 122.91 117.34
14-11-21 122.17 122.79 121.22 5,547,200 121.85 116.33
14-11-20 119.82 120.98 119.68 2,660,500 120.91 115.43
14-11-19 120.56 120.61 119.65 2,532,800 120.50 115.04
14-11-18 120.62 121.16 120.12 2,390,700 120.62 115.15
14-11-17 120.23 120.95 119.81 2,585,000 120.32 114.87
14-11-14 120.24 120.87 120.00 2,598,700 120.71 115.24
Date Open High Low Vol Cls adjCls
14-11-13 120.41 121.60 120.05 2,882,000 120.25 114.80
14-11-12 121.29 121.32 120.05 3,361,100 120.71 115.24
14-11-11 121.03 121.82 120.51 2,866,800 121.24 115.75
14-11-10 119.30 121.29 119.15 4,086,200 120.90 115.42
14-11-07 118.94 119.66 118.21 3,210,200 118.75 113.37
14-11-06 116.85 119.15 116.59 4,187,200 118.94 113.55
14-11-05 116.02 116.42 115.18 4,000,900 116.41 111.14
14-11-04 115.23 115.93 114.80 4,888,800 115.28 110.06
14-11-03 116.57 116.57 114.91 3,934,900 115.26 110.04
Date Open High Low Vol Cls adjCls
14-10-31 116.30 117.10 115.61 3,931,600 116.45 111.17
14-10-30 114.93 115.93 114.08 3,993,300 115.00 109.79
14-10-29 116.31 117.07 114.31 4,151,300 114.97 109.76
14-10-28 115.09 116.47 115.05 3,898,000 116.18 110.92
14-10-27 114.39 114.94 113.37 3,658,900 114.79 109.59
14-10-24 112.81 114.62 111.89 4,512,300 114.58 109.39
14-10-23 111.84 112.65 110.17 6,441,900 112.23 107.14
14-10-22 108.53 109.12 106.71 5,491,800 106.86 102.02
14-10-21 107.29 108.92 107.14 3,934,800 108.86 103.93
Date Open High Low Vol Cls adjCls
14-10-20 105.60 106.49 105.27 3,816,900 106.16 101.35
14-10-17 105.95 106.98 105.64 7,112,200 106.40 101.58
14-10-16 98.22 105.27 98.00 9,242,800 104.03 99.32
14-10-15 98.75 100.23 96.17 6,407,200 99.70 95.18
14-10-14 98.55 101.30 98.18 6,939,900 100.16 95.62
14-10-13 102.99 104.24 97.84 8,013,800 98.08 93.64
14-10-10 105.50 105.58 101.20 7,640,700 101.34 96.75
14-10-09 108.08 108.32 105.24 3,731,400 105.34 100.57
14-10-08 106.67 108.12 104.81 4,430,900 108.02 103.13
Date Open High Low Vol Cls adjCls
14-10-07 108.50 108.64 106.30 3,151,100 106.37 101.55
14-10-06 110.41 110.84 108.72 2,650,300 109.29 104.34
14-10-03 107.01 109.75 106.82 4,014,200 109.51 104.55
14-10-02 105.90 106.51 104.88 4,719,600 106.10 101.29
14-10-01 107.48 107.65 105.41 4,518,000 105.80 101.01
14-09-30 108.52 109.77 108.28 3,339,300 108.42 103.51
14-09-29 107.95 108.71 107.17 1,928,600 108.53 103.61
14-09-26 107.02 108.89 107.02 2,036,000 108.58 103.66
14-09-25 108.60 108.63 106.97 2,716,700 107.19 102.33
Date Open High Low Vol Cls adjCls
14-09-24 107.90 108.82 107.74 3,121,100 108.69 103.76
14-09-23 108.20 108.58 107.79 2,660,500 107.80 102.92
14-09-22 109.52 109.69 108.47 2,364,200 108.50 103.58
14-09-19 109.97 110.14 109.02 4,336,300 109.36 104.40
14-09-18 109.74 110.26 109.32 2,913,600 109.40 104.44
14-09-17 108.35 110.25 108.28 3,439,900 109.58 104.61
14-09-16 107.16 108.00 106.38 3,591,500 107.92 103.03
14-09-15 107.09 107.30 106.41 2,925,000 107.04 102.19
14-09-12 107.02 107.90 106.79 2,091,900 107.01 102.16
Date Open High Low Vol Cls adjCls
14-09-11 106.98 107.86 106.75 1,640,800 107.71 102.83
14-09-10 107.42 107.78 106.91 1,696,200 107.38 102.51
14-09-09 107.61 107.94 107.20 1,901,700 107.47 102.60
14-09-08 107.65 107.90 107.33 2,052,200 107.46 102.59
14-09-05 107.22 107.88 106.81 3,660,500 107.69 102.81
14-09-04 106.77 108.74 106.65 4,582,100 107.25 102.39
14-09-03 106.67 107.38 106.16 2,842,000 106.60 101.77
14-09-02 105.70 106.55 105.49 3,225,100 106.21 101.40
14-08-29 105.03 105.36 104.56 1,936,500 105.27 100.50
Date Open High Low Vol Cls adjCls
14-08-28 105.07 105.15 104.54 1,786,300 105.04 100.28
14-08-27 105.48 105.65 104.84 1,904,700 105.30 100.53
14-08-26 106.04 106.08 105.12 3,195,400 105.56 100.30
14-08-25 106.20 106.23 105.47 2,345,000 105.64 100.38
14-08-22 105.78 106.34 105.58 2,306,000 105.77 100.50
14-08-21 106.11 106.30 105.41 2,350,800 105.86 100.58
14-08-20 104.68 105.87 104.40 3,478,900 105.57 100.31
14-08-19 104.39 104.75 104.14 2,357,800 104.39 99.19
14-08-18 102.74 104.07 102.35 3,812,900 103.79 98.62
Date Open High Low Vol Cls adjCls
14-08-15 102.16 102.28 101.16 2,920,800 101.99 96.91
14-08-14 100.92 101.73 100.70 2,664,800 101.73 96.66
14-08-13 99.94 100.69 99.86 2,139,000 100.57 95.56
14-08-12 99.82 100.30 99.27 2,669,400 99.67 94.70
14-08-11 99.10 100.32 99.00 3,019,400 99.57 94.61
14-08-08 97.40 98.70 97.05 2,415,400 98.64 93.72
14-08-07 98.00 98.46 97.27 2,340,200 97.48 92.62
14-08-06 97.13 98.02 96.76 3,295,000 97.51 92.65
14-08-05 97.87 98.75 97.40 3,166,300 97.96 93.08
Date Open High Low Vol Cls adjCls
14-08-04 98.12 98.55 97.47 4,540,500 98.29 93.39
14-08-01 98.22 99.19 97.74 4,207,200 97.91 93.03
14-07-31 99.05 99.20 97.96 4,492,200 98.31 93.41
14-07-30 100.15 100.31 98.96 4,676,300 99.47 94.51
14-07-29 100.54 100.59 99.54 4,010,700 99.60 94.64
14-07-28 101.46 101.63 100.32 3,160,400 100.64 95.62
14-07-25 101.50 102.35 101.43 2,337,400 101.66 96.59
14-07-24 101.39 102.20 100.60 3,283,600 101.77 96.70
14-07-23 102.97 103.25 101.77 3,554,000 102.51 97.40
Date Open High Low Vol Cls adjCls
14-07-22 101.87 102.98 101.75 2,861,500 102.86 97.73
14-07-21 101.32 101.89 100.86 2,746,600 101.64 96.57
14-07-18 100.70 101.35 100.37 3,189,800 101.34 96.29
14-07-17 100.97 101.73 100.44 2,218,200 100.45 95.44
14-07-16 101.88 102.00 101.25 2,164,800 101.78 96.71
14-07-15 100.67 101.64 100.59 2,659,500 101.37 96.32
14-07-14 100.74 101.35 100.73 2,261,500 101.09 96.05
14-07-11 99.66 100.43 99.55 2,086,600 100.27 95.27
14-07-10 99.60 99.98 99.27 2,436,400 99.61 94.65
Date Open High Low Vol Cls adjCls
14-07-09 100.54 101.00 100.20 1,782,900 100.61 95.60
14-07-08 100.02 100.34 99.53 2,022,200 100.09 95.10
14-07-07 101.20 101.20 99.71 2,914,100 100.26 95.26
14-07-03 100.19 101.09 100.18 2,461,400 100.98 95.95
14-07-02 100.05 100.78 99.91 3,471,100 100.07 95.08
14-07-01 99.96 100.68 99.77 3,365,400 100.10 95.11
14-06-30 99.54 100.84 99.54 3,773,600 99.75 94.78
14-06-27 99.57 99.94 99.16 3,244,200 99.64 94.67
14-06-26 100.21 100.30 99.16 3,127,600 99.57 94.61
Date Open High Low Vol Cls adjCls
14-06-25 99.63 100.36 99.63 2,545,200 100.09 95.10
14-06-24 100.34 101.20 99.63 2,482,400 99.68 94.71
14-06-23 101.18 101.20 100.38 2,715,700 100.69 95.67
14-06-20 101.06 101.35 100.86 4,876,500 101.08 96.04
14-06-19 100.68 101.44 100.54 2,523,600 101.03 96.00
14-06-18 99.54 100.96 99.48 3,585,900 100.67 95.65
14-06-17 99.94 100.00 99.28 3,537,200 99.37 94.42
14-06-16 100.25 100.62 99.62 3,152,500 99.81 94.84
14-06-13 100.68 101.24 100.33 1,837,800 100.90 95.87
Date Open High Low Vol Cls adjCls
14-06-12 101.76 101.95 100.43 3,307,900 100.67 95.65
14-06-11 102.06 102.31 101.30 2,491,500 102.18 96.66
14-06-10 102.88 102.96 101.35 3,328,500 102.42 96.88
14-06-09 101.87 102.20 100.82 3,366,400 102.14 96.62
14-06-06 201.36 202.62 200.23 4,104,800 201.86 95.47
14-06-05 197.81 201.29 197.81 3,489,200 200.34 94.75
14-06-04 197.39 198.24 197.25 2,354,800 197.83 93.57
14-06-03 199.00 199.18 196.91 2,845,600 197.39 93.36
14-06-02 199.36 199.62 198.00 2,625,600 199.17 94.20
Date Open High Low Vol Cls adjCls
14-05-30 197.35 199.46 196.89 4,539,800 199.27 94.25
14-05-29 197.02 197.94 196.49 2,666,800 197.80 93.55
14-05-28 197.16 197.73 196.27 3,267,400 196.37 92.88
14-05-27 197.09 197.80 196.52 2,436,000 197.09 93.22
14-05-23 195.80 197.13 195.50 2,123,400 196.26 92.82
14-05-22 195.00 195.94 193.97 2,344,800 195.30 92.37
14-05-21 194.58 196.03 194.44 3,088,600 195.25 92.35
14-05-20 195.55 196.38 193.20 3,654,000 193.87 91.69
14-05-19 195.26 195.78 194.14 3,210,600 195.59 92.51
Date Open High Low Vol Cls adjCls
14-05-16 191.97 195.25 191.97 5,889,000 195.16 92.30
14-05-15 191.88 192.20 190.46 2,971,600 191.12 90.39
14-05-14 192.90 193.28 191.32 2,892,800 192.21 90.91
14-05-13 192.03 194.14 191.96 3,249,400 192.90 91.24
14-05-12 189.54 191.71 189.54 3,925,000 191.63 90.63
14-05-09 188.45 189.95 187.69 3,323,200 189.32 89.54
14-05-08 188.37 189.83 187.91 3,780,200 188.71 89.25
14-05-07 187.62 188.87 186.85 5,311,800 188.35 89.08
14-05-06 187.50 188.27 187.16 4,296,200 187.30 88.59
Date Open High Low Vol Cls adjCls
14-05-05 187.74 188.42 186.81 3,695,600 187.75 88.80
14-05-02 188.98 189.46 187.83 3,757,600 188.00 88.92
14-05-01 190.30 191.25 188.73 2,656,600 188.80 89.30
14-04-30 189.91 191.21 189.80 3,067,400 190.43 90.07
14-04-29 188.35 190.08 187.80 3,375,400 189.89 89.81
14-04-28 188.76 189.27 186.72 4,256,600 187.93 88.88
14-04-25 190.60 190.60 187.41 4,432,600 187.78 88.81
14-04-24 192.30 192.55 190.01 2,731,000 190.58 90.14
14-04-23 192.05 192.62 191.20 2,982,400 191.90 90.76
Date Open High Low Vol Cls adjCls
14-04-22 192.04 194.16 191.66 4,668,200 192.05 90.83
14-04-21 190.00 191.99 189.61 4,141,400 191.54 90.59
14-04-17 182.51 190.03 182.31 6,252,600 189.59 89.67
14-04-16 185.44 188.54 184.51 7,271,800 188.15 88.99
14-04-15 182.42 185.84 182.29 6,549,000 185.53 87.75
14-04-14 182.62 183.48 180.72 4,537,000 182.10 86.13
14-04-11 182.41 183.74 180.85 6,082,200 181.07 85.64
14-04-10 186.68 187.26 183.50 3,483,000 183.58 86.83
14-04-09 185.82 187.02 184.59 3,487,000 186.57 88.24
Date Open High Low Vol Cls adjCls
14-04-08 185.82 186.71 184.68 4,222,600 185.33 87.65
14-04-07 187.80 188.38 185.51 2,849,000 186.25 88.09
14-04-04 189.69 190.00 187.50 3,306,200 188.05 88.94
14-04-03 189.77 189.77 187.70 2,824,600 189.17 89.47
14-04-02 188.36 189.98 188.15 3,648,400 189.08 89.43
14-04-01 188.38 188.54 186.67 2,681,000 188.44 89.13
14-03-31 185.79 188.66 185.09 3,263,200 187.66 88.76
14-03-28 183.80 184.90 183.52 3,182,000 184.75 87.38
14-03-27 183.56 185.25 182.85 4,266,400 183.31 86.70
Date Open High Low Vol Cls adjCls
14-03-26 187.86 188.09 184.30 4,655,400 184.31 87.17
14-03-25 188.47 189.31 186.98 4,306,800 186.98 88.44
14-03-24 187.65 188.56 185.54 4,113,400 188.00 88.92
14-03-21 189.98 190.48 187.06 5,736,000 187.33 88.60
14-03-20 186.44 188.75 185.86 3,271,200 188.73 89.26
14-03-19 189.84 190.25 186.22 4,157,600 186.85 88.37
14-03-18 187.70 190.00 187.25 3,541,000 189.40 89.58
14-03-17 186.48 187.88 185.96 3,464,400 187.37 88.62
14-03-14 185.46 186.43 184.20 3,855,200 185.14 87.57
Date Open High Low Vol Cls adjCls
14-03-13 187.96 189.46 185.46 4,766,200 185.86 87.91
14-03-12 184.89 187.57 184.31 3,314,800 187.54 88.70
14-03-11 186.52 186.69 185.31 2,855,800 185.77 87.86
14-03-10 187.27 187.54 185.50 3,677,800 186.22 88.08
14-03-07 186.58 188.59 186.05 3,818,400 187.57 88.71
14-03-06 184.60 187.09 184.31 3,646,200 185.86 87.91
14-03-05 184.31 185.98 183.79 4,431,800 184.34 87.19
14-03-04 181.80 184.83 181.14 4,955,400 183.85 86.95
14-03-03 179.17 179.94 178.29 3,857,400 179.51 84.90
Date Open High Low Vol Cls adjCls
14-02-28 178.79 181.17 178.21 4,774,200 180.38 85.31
14-02-27 176.89 179.07 176.77 2,951,200 178.50 84.42
14-02-26 178.00 179.00 176.76 3,374,800 177.21 83.81
14-02-25 179.97 180.08 178.03 2,794,800 178.70 84.09
14-02-24 179.22 181.28 178.90 3,282,800 179.61 84.52
14-02-21 178.50 180.20 178.09 4,103,400 179.12 84.29
14-02-20 176.07 178.49 176.01 4,276,200 177.87 83.70
14-02-19 177.38 178.36 175.57 3,776,800 175.87 82.76
14-02-18 180.24 180.40 177.33 5,751,200 178.30 83.90
Date Open High Low Vol Cls adjCls
14-02-14 178.28 180.49 178.20 3,817,200 180.14 84.77
14-02-13 177.68 179.19 177.45 2,874,000 178.64 84.06
14-02-12 177.89 179.38 177.33 3,269,000 178.85 84.16
14-02-11 175.23 178.78 175.06 5,403,200 177.70 83.62
14-02-10 176.65 176.78 174.56 5,165,400 174.78 82.24
14-02-07 175.79 177.58 175.48 4,627,200 176.90 83.24
14-02-06 172.90 175.61 172.72 3,998,200 175.12 82.40
14-02-05 172.59 173.36 171.20 4,348,800 172.63 81.23
14-02-04 173.07 173.66 171.44 4,055,000 173.25 81.52
Date Open High Low Vol Cls adjCls
14-02-03 174.60 175.81 171.12 6,805,000 171.74 80.81
14-01-31 174.68 175.82 173.18 5,034,000 174.24 81.99
14-01-30 174.75 177.00 174.33 5,357,400 176.23 82.93
14-01-29 172.16 173.18 171.19 5,525,600 171.95 80.91
14-01-28 171.42 173.98 171.32 4,187,200 172.80 81.31
14-01-27 172.06 172.53 170.30 5,458,800 171.21 80.56
14-01-24 172.15 175.00 170.50 7,066,200 171.64 80.77
14-01-23 172.39 174.82 172.05 7,353,200 174.12 81.93
14-01-22 169.08 170.00 168.10 5,254,600 168.50 79.29
Date Open High Low Vol Cls adjCls
14-01-21 169.58 169.58 167.18 3,098,600 168.12 79.11
14-01-17 167.93 168.81 167.12 4,756,400 167.84 78.98
14-01-16 167.57 168.43 166.56 4,837,200 167.96 79.03
14-01-15 168.89 171.38 168.83 4,351,800 170.15 80.07
14-01-14 168.22 169.47 167.54 3,145,200 168.82 79.44
14-01-13 170.34 170.69 167.55 4,530,200 168.05 79.08
14-01-10 168.84 170.88 168.57 5,088,000 170.38 80.17
14-01-09 167.19 169.33 166.92 4,533,800 169.27 79.65
14-01-08 167.86 169.00 166.50 4,462,600 166.93 78.55
Date Open High Low Vol Cls adjCls
14-01-07 165.38 166.89 165.22 3,135,200 166.62 78.40
14-01-06 167.17 167.61 164.97 3,741,200 165.16 77.72
14-01-03 167.42 168.76 166.25 2,411,600 166.85 78.51
14-01-02 168.40 169.82 166.64 4,692,200 167.11 78.63
13-12-31 166.41 168.24 166.37 2,855,200 168.00 79.05
13-12-30 166.10 166.71 165.33 1,840,400 166.05 78.14
13-12-27 166.65 167.00 165.30 1,348,200 166.05 78.14
13-12-26 164.37 166.61 164.35 2,346,200 166.42 78.31
13-12-24 164.86 166.00 164.17 1,538,400 165.64 77.94
Date Open High Low Vol Cls adjCls
13-12-23 163.51 165.13 163.04 2,581,400 164.95 77.62
13-12-20 164.23 164.88 163.25 6,231,800 163.60 76.98
13-12-19 162.97 164.32 162.41 3,751,200 164.19 77.26
13-12-18 161.60 163.63 160.04 4,661,000 163.56 76.96
13-12-17 161.84 161.84 160.69 2,981,800 161.03 75.77
13-12-16 161.37 162.63 161.28 3,540,600 161.70 76.09
13-12-13 161.33 162.33 160.46 2,583,200 160.75 75.64
13-12-12 160.50 161.83 160.17 2,856,600 160.97 75.75
13-12-11 162.80 163.50 160.50 4,240,800 160.70 75.62
Date Open High Low Vol Cls adjCls
13-12-10 163.69 164.81 162.38 3,506,600 162.76 76.59
13-12-09 164.56 165.27 163.88 3,552,800 164.50 77.41
13-12-06 163.90 165.14 163.08 3,464,800 164.34 77.33
13-12-05 162.75 163.45 161.79 3,687,600 162.37 76.40
13-12-04 162.07 162.86 160.02 3,007,200 161.39 75.94
13-12-03 163.15 163.60 161.84 3,707,200 162.46 76.45
13-12-02 162.12 164.48 162.12 4,706,600 163.53 76.95
13-11-29 162.55 163.15 161.44 1,755,200 162.04 76.25
13-11-27 162.13 163.22 161.31 2,938,400 162.84 76.25
Date Open High Low Vol Cls adjCls
13-11-26 162.11 162.47 161.15 2,933,200 161.63 75.69
13-11-25 162.01 162.83 161.77 2,577,800 161.98 75.85
13-11-22 161.27 162.09 160.54 3,459,200 162.02 75.87
13-11-21 158.91 161.85 158.05 6,793,200 160.78 75.29
13-11-20 158.72 159.44 157.77 2,783,400 158.57 74.25
13-11-19 159.05 159.60 157.43 3,448,200 158.10 74.03
13-11-18 159.59 159.91 158.78 3,307,600 159.30 74.60
13-11-15 158.40 159.58 158.20 3,187,400 159.49 74.69
13-11-14 158.07 158.61 157.30 5,067,800 158.30 74.13
Date Open High Low Vol Cls adjCls
13-11-13 155.47 158.29 155.43 4,170,000 158.05 74.01
13-11-12 155.82 157.23 155.77 3,968,600 156.66 73.36
13-11-11 155.13 156.11 154.60 3,472,000 155.81 72.96
13-11-08 153.53 155.10 152.75 5,011,000 155.04 72.60
13-11-07 154.64 156.32 153.56 6,265,200 154.14 72.18
13-11-06 153.86 154.62 153.61 4,430,200 154.25 72.23
13-11-05 153.26 153.59 152.96 4,947,600 153.21 71.74
13-11-04 153.71 153.94 153.24 3,977,800 153.76 72.00
13-11-01 152.11 153.15 151.43 5,386,800 152.77 71.54
Date Open High Low Vol Cls adjCls
13-10-31 150.68 152.27 150.30 5,525,400 151.40 70.90
13-10-30 149.73 151.20 149.23 8,434,400 150.59 70.52
13-10-29 152.39 152.80 149.90 6,424,400 150.57 70.51
13-10-28 152.59 152.75 152.01 4,737,400 152.09 71.22
13-10-25 154.18 154.23 152.31 5,714,000 152.36 71.35
13-10-24 155.15 155.40 153.80 5,136,600 154.15 72.18
13-10-23 154.64 155.46 153.36 5,554,600 154.90 72.54
13-10-22 154.26 156.55 153.94 6,587,600 154.73 72.46
13-10-21 152.10 154.11 152.07 5,827,200 153.90 72.07
Date Open High Low Vol Cls adjCls
13-10-18 152.00 153.62 151.37 12,028,800 152.10 71.22
13-10-17 156.50 156.74 150.43 14,318,400 151.16 70.78
13-10-16 157.15 157.99 155.91 3,610,600 157.16 73.59
13-10-15 157.04 157.46 156.22 2,908,600 156.31 73.20
13-10-14 156.36 157.53 156.01 2,392,800 157.26 73.64
13-10-11 157.04 158.07 156.54 3,154,000 157.37 73.69
13-10-10 153.96 157.35 153.53 4,215,600 157.13 73.58
13-10-09 152.61 153.05 151.66 3,586,200 152.41 71.37
13-10-08 152.87 154.12 152.00 3,665,800 152.17 71.26
Date Open High Low Vol Cls adjCls
13-10-07 152.92 153.84 152.47 3,804,800 152.73 71.52
13-10-04 153.55 154.60 153.40 8,372,200 153.90 72.07
13-10-03 156.12 156.17 154.36 3,703,000 155.38 72.76
13-10-02 156.11 156.50 154.76 4,794,600 156.13 73.11
13-10-01 155.46 157.59 155.33 3,539,800 156.68 73.37
13-09-30 155.03 157.03 154.65 4,058,000 155.34 72.74
13-09-27 157.42 157.70 155.73 3,345,800 156.59 73.33
13-09-26 157.30 158.32 157.18 1,854,800 157.95 73.96
13-09-25 159.34 159.36 157.37 3,007,200 157.46 73.73
Date Open High Low Vol Cls adjCls
13-09-24 159.00 160.29 158.04 2,923,000 159.24 74.57
13-09-23 159.09 159.43 157.78 3,048,600 159.22 74.56
13-09-20 160.66 161.91 159.39 3,904,800 159.55 74.71
13-09-19 160.36 161.63 160.00 4,031,000 160.87 75.33
13-09-18 157.41 160.15 156.76 3,822,800 159.50 74.69
13-09-17 155.97 157.76 155.57 2,716,200 157.44 73.73
13-09-16 156.92 157.22 156.08 3,871,200 156.36 73.22
13-09-13 154.96 155.46 154.14 4,651,200 154.75 72.47
13-09-12 157.25 157.45 154.95 3,844,400 155.00 72.58
Date Open High Low Vol Cls adjCls
13-09-11 158.12 158.54 156.93 4,507,400 157.25 73.64
13-09-10 157.62 158.13 157.21 3,369,800 157.25 73.64
13-09-09 155.65 157.03 154.94 2,657,400 156.63 73.35
13-09-06 156.52 157.40 154.81 3,373,800 154.92 72.55
13-09-05 155.12 156.88 155.12 1,837,200 156.12 73.11
13-09-04 153.71 155.94 153.64 2,289,400 155.31 72.73
13-09-03 154.90 155.81 152.62 2,922,200 153.74 71.99
13-08-30 154.70 155.33 153.07 2,573,800 153.54 71.90
13-08-29 153.80 155.16 153.63 2,914,200 154.15 72.18
Date Open High Low Vol Cls adjCls
13-08-28 152.95 154.66 152.04 3,345,800 154.00 72.11
13-08-27 155.12 156.06 153.53 4,527,800 153.59 71.55
13-08-26 158.15 158.28 156.53 2,272,000 156.53 72.92
13-08-23 158.79 158.79 156.93 2,543,800 158.06 73.63
13-08-22 155.30 158.89 155.30 2,981,600 158.60 73.89
13-08-21 156.50 156.80 154.51 3,790,000 154.87 72.15
13-08-20 156.52 157.75 155.65 2,920,400 156.44 72.88
13-08-19 157.77 158.02 156.38 2,846,600 156.48 72.90
13-08-16 156.44 158.51 156.09 2,870,600 157.93 73.57
Date Open High Low Vol Cls adjCls
13-08-15 157.53 157.82 155.62 2,812,600 156.78 73.04
13-08-14 159.80 160.18 158.45 2,058,400 158.59 73.88
13-08-13 159.19 161.17 158.72 1,843,000 160.19 74.63
13-08-12 158.89 159.95 158.60 1,573,200 159.17 74.15
13-08-09 160.48 160.56 158.61 2,519,600 159.79 74.44
13-08-08 160.02 161.69 159.95 2,349,800 160.55 74.79
13-08-07 159.31 159.65 158.68 3,061,000 159.08 74.11
13-08-06 161.52 161.80 159.48 3,085,800 160.00 74.54
13-08-05 162.81 163.31 161.27 2,174,000 161.97 75.46
Date Open High Low Vol Cls adjCls
13-08-02 163.04 164.55 162.08 2,522,800 163.37 76.11
13-08-01 159.94 163.16 159.55 3,430,000 162.77 75.83
13-07-31 158.97 160.63 158.50 3,074,000 158.59 73.88
13-07-30 159.25 160.26 157.55 3,286,000 158.72 73.94
13-07-29 159.04 159.13 157.15 3,337,400 157.22 73.24
13-07-26 159.76 160.21 157.22 2,568,000 159.40 74.26
13-07-25 159.53 160.13 158.05 2,892,600 160.08 74.58
13-07-24 161.60 162.22 159.02 3,566,600 159.40 74.26
13-07-23 163.36 163.69 161.51 2,804,600 161.66 75.31
Date Open High Low Vol Cls adjCls
13-07-22 163.80 165.18 162.79 2,882,800 163.28 76.07
13-07-19 161.10 163.48 160.34 3,376,200 163.36 76.10
13-07-18 159.90 162.30 157.70 3,815,400 161.36 75.17
13-07-17 160.30 161.67 159.24 3,140,800 159.68 74.39
13-07-16 160.73 160.76 158.53 2,744,000 159.22 74.18
13-07-15 161.08 161.69 159.45 2,892,400 159.80 74.45
13-07-12 158.35 161.70 158.07 3,118,400 160.75 74.89
13-07-11 158.50 159.70 157.31 3,608,000 159.36 74.24
13-07-10 159.01 159.01 156.91 3,712,800 157.63 73.43
Date Open High Low Vol Cls adjCls
13-07-09 157.24 160.27 157.24 3,247,400 159.41 74.26
13-07-08 157.59 157.85 155.21 3,600,000 156.25 72.79
13-07-05 156.41 157.55 155.71 1,771,000 157.48 73.36
13-07-03 154.58 155.73 153.66 1,713,600 155.30 72.35
13-07-02 155.27 156.96 154.40 3,043,200 155.20 72.30
13-07-01 155.65 157.15 155.14 2,562,000 155.42 72.40
13-06-28 154.94 156.17 154.23 4,629,400 154.28 71.87
13-06-27 157.05 157.64 155.18 4,045,200 155.34 72.37
13-06-26 154.88 156.89 154.70 4,001,000 156.30 72.81
Date Open High Low Vol Cls adjCls
13-06-25 151.01 153.97 150.05 4,644,800 153.42 71.47
13-06-24 150.60 151.08 148.45 4,572,200 149.34 69.57
13-06-21 154.52 154.52 151.32 5,316,200 152.69 71.13
13-06-20 154.06 154.81 152.43 4,776,000 153.18 71.36
13-06-19 157.63 158.20 155.64 2,357,400 155.66 72.52
13-06-18 156.17 158.10 155.59 2,066,200 157.95 73.58
13-06-17 158.07 158.20 155.00 3,258,200 155.97 72.66
13-06-14 156.70 159.11 156.11 2,392,400 157.02 73.15
13-06-13 154.03 157.38 153.36 2,528,600 156.95 73.12
Date Open High Low Vol Cls adjCls
13-06-12 156.11 156.85 153.89 2,300,600 154.32 71.89
13-06-11 155.75 157.33 154.71 3,075,800 154.82 72.13
13-06-10 158.60 159.03 156.47 2,278,800 157.08 73.18
13-06-07 156.00 159.21 155.38 4,727,000 158.13 73.67
13-06-06 151.48 154.51 151.23 3,438,800 154.50 71.98
13-06-05 154.80 155.22 150.69 4,797,600 151.69 70.67
13-06-04 156.32 158.25 155.13 3,296,200 155.72 72.54
13-06-03 155.20 156.14 153.87 4,171,400 155.89 72.62
13-05-31 156.32 159.10 154.62 4,238,600 154.62 72.03
Date Open High Low Vol Cls adjCls
13-05-30 156.70 158.50 156.19 2,806,200 157.17 73.22
13-05-29 156.30 157.43 155.33 2,735,200 156.13 72.74
13-05-28 158.78 159.58 157.23 3,902,000 157.74 73.16
13-05-24 155.56 157.17 154.31 2,687,800 156.81 72.73
13-05-23 156.01 156.71 154.72 3,447,200 156.07 72.39
13-05-22 158.45 161.00 157.35 3,729,800 157.59 73.09
13-05-21 159.51 160.46 158.10 4,002,000 158.46 73.50
13-05-20 159.70 160.60 158.90 3,068,200 159.63 74.04
13-05-17 157.79 159.94 156.86 3,081,200 159.91 74.17
Date Open High Low Vol Cls adjCls
13-05-16 157.49 158.83 156.66 2,703,600 157.04 72.84
13-05-15 156.14 158.11 155.84 2,730,800 158.03 73.30
13-05-14 153.80 157.09 153.54 3,341,000 156.94 72.79
13-05-13 153.97 155.09 152.58 2,297,000 153.90 71.38
13-05-10 154.00 154.87 153.01 2,284,200 154.30 71.57
13-05-09 154.69 155.28 153.15 3,412,000 153.67 71.28
13-05-08 153.05 155.45 152.50 3,576,400 155.38 72.07
13-05-07 151.99 154.00 151.66 3,687,400 153.72 71.30
13-05-06 149.60 151.74 149.56 3,009,400 151.40 70.22
Date Open High Low Vol Cls adjCls
13-05-03 148.75 151.14 148.61 4,007,200 149.43 69.31
13-05-02 145.89 147.85 145.86 3,015,800 147.17 68.26
13-05-01 147.67 148.60 145.39 2,630,800 145.67 67.57
13-04-30 147.49 148.00 146.32 3,405,600 147.96 68.63
13-04-29 147.07 147.93 146.48 3,148,200 147.42 68.38
13-04-26 148.42 148.71 147.33 1,927,000 147.52 68.42
13-04-25 148.13 149.27 147.44 2,913,200 148.22 68.75
13-04-24 147.83 148.10 146.11 3,961,800 147.30 68.32
13-04-23 147.95 148.39 146.34 3,959,600 147.43 68.38
Date Open High Low Vol Cls adjCls
13-04-22 146.05 148.20 145.27 4,932,200 147.44 68.39
13-04-19 143.23 146.04 142.46 5,384,200 145.85 67.65
13-04-18 140.46 143.63 139.82 7,812,200 142.46 66.08
13-04-17 138.77 138.91 136.17 5,513,800 136.94 63.52
13-04-16 137.01 139.84 136.87 4,191,400 139.61 64.76
13-04-15 140.46 140.52 135.75 5,059,000 135.76 62.97
13-04-12 141.40 142.37 140.51 3,634,400 141.27 65.53
13-04-11 141.73 142.42 140.49 3,628,000 141.40 65.59
13-04-10 140.00 141.55 139.82 3,428,000 141.30 65.54
Date Open High Low Vol Cls adjCls
13-04-09 140.03 140.65 138.88 2,687,400 139.73 64.81
13-04-08 138.40 139.96 138.27 2,522,200 139.62 64.76
13-04-05 136.29 138.79 136.00 3,861,200 138.54 64.26
13-04-04 138.59 138.82 136.86 5,253,000 138.46 64.22
13-04-03 140.82 141.38 138.35 4,445,600 138.84 64.40
13-04-02 141.02 142.66 140.44 4,067,800 140.82 65.32
13-04-01 142.41 142.97 139.92 2,735,000 140.10 64.98
13-03-28 141.10 143.00 140.82 4,166,200 142.41 66.05
13-03-27 138.61 140.92 138.22 3,905,200 140.83 65.32
Date Open High Low Vol Cls adjCls
13-03-26 138.28 139.72 138.02 3,189,200 139.48 64.69
13-03-25 139.96 140.26 136.90 4,657,800 137.19 63.63
13-03-22 138.73 139.33 138.07 3,637,400 139.14 64.54
13-03-21 138.25 139.25 137.73 4,511,800 138.37 64.18
13-03-20 140.75 140.96 138.70 3,969,400 139.13 64.53
13-03-19 140.23 140.77 138.78 3,777,200 139.58 64.74
13-03-18 139.90 141.57 139.82 4,153,800 140.21 65.03
13-03-15 140.36 141.78 140.15 4,888,600 141.69 65.72
13-03-14 140.00 141.12 139.52 3,144,800 141.00 65.40
Date Open High Low Vol Cls adjCls
13-03-13 138.86 139.80 138.12 2,477,400 139.56 64.73
13-03-12 140.00 140.17 138.30 2,331,600 139.00 64.47
13-03-11 138.77 139.99 138.73 2,554,200 139.69 64.79
13-03-08 137.65 139.13 137.00 2,666,000 138.70 64.33
13-03-07 138.89 139.23 136.25 3,782,400 137.02 63.55
13-03-06 140.00 140.84 138.37 2,966,600 138.96 64.45
13-03-05 139.11 139.76 138.22 3,330,800 139.08 64.51
13-03-04 136.27 138.54 136.08 3,182,600 138.35 64.17
13-03-01 136.41 137.55 135.50 3,058,800 136.57 63.35
Date Open High Low Vol Cls adjCls
13-02-28 137.15 138.51 136.44 5,579,800 137.11 63.60
13-02-27 133.95 137.26 133.45 4,601,400 136.71 63.41
13-02-26 133.70 134.48 132.79 3,681,600 133.94 62.13
13-02-25 136.60 137.60 133.15 4,231,600 133.18 61.45
13-02-22 134.53 136.28 134.01 2,995,000 136.02 62.76
13-02-21 134.36 134.85 133.88 4,811,000 134.25 61.95
13-02-20 137.76 138.00 134.68 7,028,400 134.72 62.16
13-02-19 137.32 137.63 136.12 4,356,600 137.53 63.46
13-02-15 136.29 137.03 136.25 5,727,600 136.83 63.14
Date Open High Low Vol Cls adjCls
13-02-14 134.61 136.18 134.50 3,769,200 136.17 62.83
13-02-13 134.92 135.79 134.81 4,591,800 135.29 62.43
13-02-12 133.48 134.85 133.26 2,777,400 134.67 62.14
13-02-11 133.06 134.26 132.92 2,562,400 133.42 61.56
13-02-08 132.38 133.16 132.20 3,439,800 133.15 61.44
13-02-07 133.03 133.33 131.51 4,032,600 132.00 60.91
13-02-06 132.35 133.35 132.35 3,918,800 133.24 61.48
13-02-05 132.50 133.55 132.11 3,359,600 133.14 61.43
13-02-04 132.75 133.48 131.77 4,016,200 131.99 60.90
Date Open High Low Vol Cls adjCls
13-02-01 132.84 134.14 132.38 4,580,200 133.96 61.81
13-01-31 131.26 132.43 130.92 3,792,200 131.46 60.66
13-01-30 133.97 133.97 130.50 7,019,000 131.17 60.53
13-01-29 132.79 134.98 132.70 5,077,200 134.76 62.18
13-01-28 135.20 135.20 132.33 4,223,000 132.87 61.31
13-01-25 134.53 135.42 133.26 5,000,400 134.77 62.19
13-01-24 134.45 135.50 132.13 8,240,600 133.84 61.76
13-01-23 133.52 136.19 133.52 7,295,400 135.35 62.45
13-01-22 132.46 133.82 132.38 4,833,400 133.72 61.70
Date Open High Low Vol Cls adjCls
13-01-18 132.08 132.52 130.80 4,041,200 132.49 61.13
13-01-17 132.20 132.27 131.17 3,135,400 131.67 60.76
13-01-16 130.97 131.81 130.65 2,030,600 131.36 60.61
13-01-15 130.98 131.65 130.41 1,659,200 131.44 60.65
13-01-14 131.02 132.00 130.98 1,664,800 131.34 60.60
13-01-11 131.45 132.09 130.68 3,058,200 130.97 60.43
13-01-10 131.10 131.75 129.93 3,252,600 131.09 60.49
13-01-09 130.59 131.78 130.28 2,188,200 130.89 60.40
13-01-08 130.09 130.40 129.00 2,360,400 130.18 60.07
Date Open High Low Vol Cls adjCls
13-01-07 130.40 130.49 129.16 2,467,200 130.27 60.11
13-01-04 128.84 130.98 128.30 2,994,800 130.89 60.40
13-01-03 128.25 130.35 128.09 3,647,200 128.64 59.36
13-01-02 128.24 129.33 127.32 4,572,800 128.46 59.27
12-12-31 123.25 125.82 123.01 3,022,000 125.72 58.01
12-12-28 124.03 125.24 123.48 1,924,800 123.54 57.00
12-12-27 124.59 125.01 123.31 2,575,200 124.62 57.50
12-12-26 125.61 125.69 124.39 1,819,400 124.71 57.54
12-12-24 125.40 125.58 124.85 1,142,800 125.50 57.91
Date Open High Low Vol Cls adjCls
12-12-21 124.86 126.16 124.29 5,378,600 125.68 57.99
12-12-20 125.75 126.15 125.07 2,976,000 126.12 58.20
12-12-19 127.55 127.55 125.75 2,693,600 125.77 58.03
12-12-18 125.51 127.41 125.07 5,497,600 127.16 58.67
12-12-17 124.90 125.88 124.16 4,816,000 125.69 58.00
12-12-14 123.62 125.47 123.62 3,689,600 124.28 57.35
12-12-13 124.81 125.71 124.16 3,292,000 124.69 57.54
12-12-12 124.36 126.20 123.77 3,734,200 124.70 57.54
12-12-11 125.40 125.58 123.51 3,755,800 123.59 57.03
Date Open High Low Vol Cls adjCls
12-12-10 124.03 125.41 123.84 3,031,000 125.23 57.78
12-12-07 123.68 124.00 122.84 2,399,200 123.95 57.19
12-12-06 122.78 124.15 122.13 1,881,400 123.13 56.82
12-12-05 122.57 123.58 121.31 4,179,400 122.86 56.69
12-12-04 121.63 122.78 121.31 2,663,000 122.37 56.46
12-12-03 123.68 124.05 121.24 3,869,200 121.43 56.03
12-11-30 122.96 123.14 121.92 4,221,800 122.78 56.65
12-11-29 123.38 123.67 122.09 3,766,200 123.16 56.83
12-11-28 120.82 122.82 119.97 2,951,200 122.79 56.66
Date Open High Low Vol Cls adjCls
12-11-27 121.25 123.34 120.79 2,794,600 122.25 56.09
12-11-26 121.49 122.21 121.08 2,671,000 121.87 55.92
12-11-23 120.00 122.00 120.00 1,590,600 121.98 55.97
12-11-21 120.45 120.73 119.54 2,432,200 120.04 55.08
12-11-20 119.60 120.41 118.50 3,059,800 120.03 55.07
12-11-19 118.61 119.72 118.19 4,206,000 119.71 54.93
12-11-16 118.05 118.62 116.06 4,974,600 117.56 53.94
12-11-15 117.84 118.51 116.52 4,020,000 117.99 54.14
12-11-14 121.50 121.96 117.17 5,811,600 117.46 53.89
Date Open High Low Vol Cls adjCls
12-11-13 120.69 122.58 120.60 2,305,200 121.32 55.66
12-11-12 120.54 122.19 120.39 2,695,400 121.77 55.87
12-11-09 120.76 121.77 120.00 2,788,200 120.25 55.17
12-11-08 121.87 122.49 120.80 3,974,400 121.03 55.53
12-11-07 123.36 124.41 121.31 3,851,600 122.14 56.04
12-11-06 124.06 125.50 123.56 3,208,800 124.76 57.24
12-11-05 123.20 124.60 123.00 2,306,600 123.74 56.77
12-11-02 126.19 126.92 123.97 3,433,200 123.98 56.88
12-11-01 123.32 126.35 123.20 6,143,200 125.97 57.80
Date Open High Low Vol Cls adjCls
12-10-31 124.59 125.00 122.59 3,455,000 123.03 56.45
12-10-26 121.84 123.85 121.32 4,474,400 123.61 56.71
12-10-25 121.89 122.94 120.95 4,125,200 121.64 55.81
12-10-24 123.43 123.70 120.30 4,859,400 120.87 55.46
12-10-23 122.97 123.72 121.93 3,779,600 123.22 56.54
12-10-22 123.79 125.17 123.27 3,568,600 124.34 57.05
12-10-19 125.56 125.90 123.12 5,071,000 123.77 56.79
12-10-18 124.05 128.38 123.12 6,809,200 125.34 57.51
12-10-17 123.13 123.99 121.38 5,034,200 123.73 56.77
Date Open High Low Vol Cls adjCls
12-10-16 122.03 123.64 121.33 3,164,000 123.40 56.62
12-10-15 121.18 121.93 119.77 3,294,200 120.93 55.49
12-10-12 121.32 121.98 120.12 3,371,400 121.05 55.54
12-10-11 121.95 122.12 120.90 3,067,400 120.92 55.48
12-10-10 121.25 121.84 120.40 2,271,000 120.93 55.49
12-10-09 122.80 123.45 121.26 2,925,000 121.26 55.64
12-10-08 121.94 123.19 121.69 1,920,200 122.64 56.27
12-10-05 122.28 123.15 121.64 2,937,000 122.16 56.05
12-10-04 121.35 122.57 120.80 3,938,400 121.57 55.78
Date Open High Low Vol Cls adjCls
12-10-03 119.43 120.72 118.79 3,515,600 120.64 55.35
12-10-02 119.19 119.48 118.20 3,441,600 119.10 54.65
12-10-01 118.98 119.28 118.12 3,716,000 118.53 54.38
12-09-28 118.12 119.03 116.86 5,108,200 118.70 54.46
12-09-27 119.40 119.59 118.05 5,436,200 118.51 54.37
12-09-26 119.99 120.60 118.51 4,062,200 118.92 54.56
12-09-25 121.45 121.98 120.21 4,047,200 120.38 55.23
12-09-24 118.76 121.45 118.60 4,223,200 121.11 55.57
12-09-21 121.27 121.43 119.27 6,768,400 119.37 54.77
Date Open High Low Vol Cls adjCls
12-09-20 121.13 122.34 119.46 10,183,600 120.95 55.49
12-09-19 125.24 125.84 123.51 4,291,200 125.05 57.38
12-09-18 126.55 126.71 125.31 2,943,200 126.62 58.10
12-09-17 128.29 128.29 126.15 3,518,800 126.91 58.23
12-09-14 126.85 129.27 126.28 5,891,600 128.43 58.93
12-09-13 124.73 127.07 123.80 3,158,000 126.47 58.03
12-09-12 124.05 125.20 123.78 2,272,600 124.94 57.33
12-09-11 122.85 124.50 122.77 2,788,400 124.19 56.98
12-09-10 122.28 123.37 121.99 2,877,000 122.86 56.37
Date Open High Low Vol Cls adjCls
12-09-07 120.78 122.38 120.76 3,504,000 122.25 56.09
12-09-06 119.89 121.60 119.70 3,634,000 121.24 55.63
12-09-05 122.00 122.00 118.56 5,128,800 119.23 54.71
12-09-04 121.57 122.86 120.63 3,864,400 122.26 56.10
12-08-31 121.92 122.20 121.09 2,950,200 121.44 55.72
12-08-30 122.09 122.24 121.22 2,409,000 121.40 55.70
12-08-29 123.44 123.51 122.63 3,273,400 122.78 56.33
12-08-28 123.58 124.48 123.25 2,554,400 123.50 56.39
12-08-27 124.25 124.50 123.27 2,175,000 123.65 56.46
Date Open High Low Vol Cls adjCls
12-08-24 123.34 124.43 123.08 2,573,200 123.99 56.61
12-08-23 124.47 124.47 122.92 2,455,400 123.79 56.52
12-08-22 124.29 125.14 123.74 2,447,200 124.69 56.93
12-08-21 124.46 125.34 124.08 2,422,400 124.72 56.95
12-08-20 125.00 125.25 123.70 2,834,400 124.32 56.76
12-08-17 124.90 125.54 124.37 2,925,200 125.01 57.08
12-08-16 123.44 125.33 123.35 3,953,400 124.92 57.04
12-08-15 121.29 124.00 121.23 3,894,200 123.71 56.49
12-08-14 122.48 122.50 121.38 2,512,200 121.68 55.56
Date Open High Low Vol Cls adjCls
12-08-13 121.55 122.04 121.16 3,090,200 121.69 55.56
12-08-10 121.01 122.50 120.80 3,318,600 122.01 55.71
12-08-09 121.60 122.25 120.75 3,046,000 121.29 55.38
12-08-08 123.22 123.39 121.55 3,609,600 122.00 55.70
12-08-07 124.29 124.52 123.23 3,188,400 123.25 56.27
12-08-06 125.11 125.20 123.37 2,637,800 123.39 56.34
12-08-03 123.93 126.91 123.69 5,972,000 124.54 56.86
12-08-02 120.90 122.36 120.31 3,551,200 121.80 55.61
12-08-01 123.09 123.23 121.18 3,411,400 121.59 55.52
Date Open High Low Vol Cls adjCls
12-07-31 122.93 123.78 122.37 2,995,800 122.61 55.98
12-07-30 122.36 123.67 121.87 3,575,000 123.14 56.22
12-07-27 121.76 123.35 121.35 4,411,200 122.48 55.92
12-07-26 119.64 121.00 119.35 4,896,600 120.81 55.16
12-07-25 117.13 118.02 116.03 5,904,000 117.39 53.60
12-07-24 117.10 118.61 115.70 4,775,400 116.79 53.33
12-07-23 117.78 118.53 116.71 5,968,200 117.29 53.55
12-07-20 122.10 122.35 118.99 7,558,600 119.60 54.61
12-07-19 119.49 123.56 119.28 11,078,400 122.77 56.06
Date Open High Low Vol Cls adjCls
12-07-18 117.75 119.34 117.34 6,499,600 118.60 54.15
12-07-17 118.47 119.25 117.22 3,746,800 118.34 54.03
12-07-16 117.67 118.87 117.55 3,262,200 117.96 53.86
12-07-13 116.48 118.44 116.05 4,921,000 118.15 53.95
12-07-12 115.47 117.00 115.38 3,718,600 116.29 53.10
12-07-11 116.35 117.48 115.83 4,424,600 116.52 53.20
12-07-10 118.92 119.24 115.96 3,938,200 116.46 53.17
12-07-09 116.42 118.46 116.37 4,963,000 117.99 53.87
12-07-06 117.10 117.59 116.42 7,092,600 116.75 53.31
Date Open High Low Vol Cls adjCls
12-07-05 118.54 118.92 117.69 6,114,800 118.25 53.99
12-07-03 118.74 118.96 118.15 2,283,200 118.95 54.31
12-07-02 119.89 119.94 117.26 3,735,200 118.56 54.13
12-06-29 117.28 119.33 116.89 5,701,200 119.31 54.48
12-06-28 114.30 115.56 112.60 3,695,400 115.32 52.65
12-06-27 114.87 115.42 114.08 2,754,800 114.79 52.41
12-06-26 114.29 115.01 112.96 3,901,200 114.68 52.36
12-06-25 115.19 115.33 112.88 4,326,000 113.93 52.02
12-06-22 113.00 116.54 113.00 19,708,600 116.48 53.18
Date Open High Low Vol Cls adjCls
12-06-21 117.52 118.59 115.33 6,607,200 115.46 52.72
12-06-20 117.85 117.96 116.20 5,617,200 117.29 53.55
12-06-19 119.06 119.82 118.02 5,313,800 118.41 54.07
12-06-18 114.52 118.99 114.33 5,787,000 118.19 53.96
12-06-15 114.70 115.42 114.00 6,620,600 114.87 52.45
12-06-14 112.55 114.21 111.61 3,502,200 113.64 51.89
12-06-13 111.16 113.63 111.07 3,973,800 112.30 51.28
12-06-12 110.00 112.22 109.77 4,125,400 112.17 51.22
12-06-11 111.28 111.96 109.43 3,345,000 109.61 50.05
Date Open High Low Vol Cls adjCls
12-06-08 109.73 110.76 108.62 4,000,600 110.64 50.52
12-06-07 112.18 113.00 110.04 4,941,000 110.28 50.35
12-06-06 107.38 110.24 107.35 4,089,000 110.18 50.31
12-06-05 105.92 107.64 105.52 4,640,000 107.08 48.89
12-06-04 108.17 108.49 105.14 6,250,600 106.45 48.60
12-06-01 109.70 110.53 108.01 6,122,600 108.11 49.36
12-05-31 109.72 112.46 108.71 5,181,400 111.40 50.86
12-05-30 111.57 111.64 109.68 4,275,600 109.86 50.16
12-05-29 112.42 112.85 111.50 3,428,800 112.59 51.41
Date Open High Low Vol Cls adjCls
12-05-25 112.44 112.91 111.40 3,085,600 111.88 50.81
12-05-24 113.06 113.54 111.48 4,172,400 112.89 51.27
12-05-23 110.38 113.02 109.41 4,842,000 112.49 51.09
12-05-22 110.65 113.35 110.35 5,951,200 111.38 50.58
12-05-21 107.60 110.31 107.21 4,182,400 110.18 50.04
12-05-18 108.33 110.01 106.88 6,892,200 107.17 48.67
12-05-17 112.11 113.52 107.66 9,541,600 108.16 49.12
12-05-16 113.02 114.18 111.91 5,087,600 112.00 50.86
12-05-15 110.80 113.78 110.56 6,750,400 112.41 51.05
Date Open High Low Vol Cls adjCls
12-05-14 111.11 111.85 110.27 4,514,000 111.07 50.44
12-05-11 111.86 113.50 111.85 4,016,000 112.18 50.95
12-05-10 112.87 114.14 111.94 3,714,000 112.41 51.05
12-05-09 111.81 113.03 111.65 7,416,400 111.89 50.81
12-05-08 113.11 113.26 111.51 6,045,200 113.08 51.35
12-05-07 113.03 114.17 112.75 3,857,600 113.63 51.60
12-05-04 113.95 114.25 112.78 5,860,200 113.60 51.59
12-05-03 115.13 116.14 113.99 5,028,600 114.06 51.80
12-05-02 113.76 115.55 113.37 4,387,200 115.04 52.24
Date Open High Low Vol Cls adjCls
12-05-01 112.71 115.70 112.70 6,004,000 114.81 52.14
12-04-30 113.73 113.94 112.00 3,626,400 112.44 51.06
12-04-27 114.06 114.48 113.31 4,053,600 113.89 51.72
12-04-26 113.17 113.56 112.08 4,151,000 113.37 51.49
12-04-25 111.19 113.66 110.73 7,972,400 113.49 51.54
12-04-24 108.89 110.52 108.89 6,313,200 110.52 50.19
12-04-23 105.84 109.06 105.75 10,374,600 109.00 49.50
12-04-20 105.89 107.42 104.83 8,446,200 107.26 48.71
12-04-19 107.27 110.34 104.34 14,551,600 105.70 48.00
Date Open High Low Vol Cls adjCls
12-04-18 109.25 110.47 108.75 5,996,000 109.65 49.80
12-04-17 108.56 109.67 108.25 4,990,400 109.20 49.59
12-04-16 108.34 109.50 107.94 4,704,400 108.09 49.09
12-04-13 108.28 108.68 107.50 4,820,600 108.04 49.07
12-04-12 106.12 109.17 105.85 5,512,600 108.80 49.41
12-04-11 106.34 107.19 105.62 4,492,600 105.80 48.05
12-04-10 105.75 106.56 104.08 8,885,200 104.98 47.68
12-04-09 107.34 107.34 106.10 5,228,000 106.18 48.22
12-04-05 107.85 109.32 107.56 4,516,800 108.65 49.34
Date Open High Low Vol Cls adjCls
12-04-04 106.99 109.16 106.99 7,323,200 108.38 49.22
12-04-03 109.11 109.46 105.90 8,841,600 107.75 48.93
12-04-02 107.33 110.06 107.04 6,446,200 109.60 49.77
12-03-30 107.89 108.49 107.18 4,028,000 107.48 48.81
12-03-29 107.16 107.69 104.95 7,092,200 107.40 48.78
12-03-28 110.22 110.53 107.21 7,129,400 107.91 49.01
12-03-27 111.46 111.70 110.24 3,805,600 110.51 50.19
12-03-26 109.48 111.49 109.35 5,025,600 111.33 50.56
12-03-23 110.41 110.55 108.65 4,462,000 108.89 49.45
Date Open High Low Vol Cls adjCls
12-03-22 111.22 111.36 109.44 5,658,800 110.04 49.97
12-03-21 111.86 112.71 111.19 2,792,000 112.31 51.00
12-03-20 112.38 112.48 110.70 4,173,800 111.84 50.79
12-03-19 112.48 113.69 112.21 3,227,600 113.01 51.32
12-03-16 113.36 114.87 112.76 7,557,000 113.15 51.39
12-03-15 108.53 114.32 108.43 14,254,000 113.08 51.35
12-03-14 110.49 110.49 107.30 7,692,000 107.71 48.92
12-03-13 108.64 110.54 107.70 7,808,400 110.39 50.13
12-03-12 107.89 108.75 107.31 5,859,400 108.15 49.12
Date Open High Low Vol Cls adjCls
12-03-09 109.35 109.78 107.34 6,330,200 107.64 48.88
12-03-08 108.67 109.59 107.25 5,759,600 109.27 49.62
12-03-07 106.93 108.66 106.65 4,934,200 107.84 48.97
12-03-06 106.94 107.22 104.77 9,506,400 106.80 48.50
12-03-05 110.60 111.36 109.11 5,357,200 109.55 49.75
12-03-02 110.93 112.12 110.42 5,583,600 110.89 50.36
12-03-01 110.39 112.00 109.95 6,567,000 111.53 50.65
12-02-29 112.33 112.80 110.13 5,887,600 110.25 50.07
12-02-28 112.87 113.09 111.20 3,003,600 112.22 50.96
Date Open High Low Vol Cls adjCls
12-02-27 111.51 113.95 111.20 3,763,600 112.74 51.20
12-02-24 111.78 113.70 111.44 3,978,800 112.62 50.87
12-02-23 112.12 112.12 110.12 5,307,800 111.95 50.57
12-02-22 111.10 112.66 111.03 4,760,600 112.08 50.63
12-02-21 111.15 112.18 110.43 6,203,000 111.78 50.49
12-02-17 109.65 111.35 109.14 7,881,400 110.99 50.14
12-02-16 109.30 110.00 108.32 9,843,800 108.88 49.18
12-02-15 113.77 114.10 108.86 8,622,000 109.41 49.42
12-02-14 112.77 113.72 111.88 4,501,800 113.17 51.12
Date Open High Low Vol Cls adjCls
12-02-13 112.62 113.32 111.51 5,281,000 113.18 51.13
12-02-10 112.00 112.00 110.53 5,768,600 111.63 50.43
12-02-09 114.66 114.74 112.33 8,769,600 112.80 50.95
12-02-08 115.11 115.72 113.81 6,083,400 114.35 51.65
12-02-07 114.51 115.06 112.28 6,200,600 114.68 51.80
12-02-06 115.91 116.11 114.37 4,388,600 115.05 51.97
12-02-03 116.00 116.71 115.58 4,804,600 116.11 52.45
12-02-02 114.59 115.67 114.16 5,024,800 114.73 51.83
12-02-01 115.53 117.40 114.70 9,162,000 114.84 51.88
Date Open High Low Vol Cls adjCls
12-01-31 115.68 115.68 113.62 5,749,000 114.31 51.64
12-01-30 113.65 114.99 113.36 6,584,600 114.64 51.79
12-01-27 113.57 115.23 113.21 5,805,200 114.90 51.90
12-01-26 113.67 115.81 113.50 5,722,800 113.68 51.35
12-01-25 110.65 113.89 110.07 6,701,000 113.63 51.33
12-01-24 109.12 111.84 108.90 8,296,600 111.21 50.24
12-01-23 113.33 113.44 110.75 5,267,600 111.22 50.24
12-01-20 112.70 113.56 111.79 6,512,600 112.84 50.97
12-01-19 113.01 114.82 112.10 9,819,400 112.18 50.67
Date Open High Low Vol Cls adjCls
12-01-18 109.66 111.32 109.25 7,757,600 109.82 49.61
12-01-17 111.18 111.18 108.87 5,868,200 109.50 49.46
12-01-13 110.22 110.22 108.06 5,090,600 109.73 49.57
12-01-12 112.25 112.49 110.57 5,095,200 111.05 50.16
12-01-11 111.08 112.39 110.87 4,054,400 111.98 50.58
12-01-10 110.64 112.52 110.52 6,599,600 111.36 50.30
12-01-09 108.17 109.62 107.34 4,670,200 109.49 49.46
12-01-06 108.39 108.60 107.05 3,689,800 107.53 48.57
12-01-05 107.93 108.73 107.88 5,962,000 107.99 48.78
Date Open High Low Vol Cls adjCls
12-01-04 107.33 109.19 107.28 3,944,400 108.78 49.14
12-01-03 108.08 109.10 107.88 5,302,800 108.00 48.79
11-12-30 105.76 106.60 105.41 3,386,000 105.94 47.86
11-12-29 105.00 105.55 104.45 2,414,200 105.35 47.59
11-12-28 105.69 105.99 104.12 2,448,000 104.47 47.19
11-12-27 105.71 106.27 105.20 1,939,000 105.69 47.74
11-12-23 104.58 106.02 104.50 3,108,800 105.53 47.67
11-12-22 103.08 105.03 102.85 5,581,800 104.22 47.08
11-12-21 101.46 103.13 99.93 7,196,800 103.02 46.54
Date Open High Low Vol Cls adjCls
11-12-20 100.35 101.66 100.04 5,524,800 101.20 45.71
11-12-19 100.14 100.91 98.28 5,589,000 98.49 44.49
11-12-16 99.79 101.05 99.23 9,864,800 99.88 45.12
11-12-15 100.00 100.41 97.82 6,345,600 98.79 44.63
11-12-14 98.94 99.84 98.29 7,983,000 98.62 44.55
11-12-13 101.83 103.00 99.56 6,069,800 100.19 45.26
11-12-12 100.78 101.54 99.79 3,564,600 100.60 45.44
11-12-09 100.55 102.10 99.91 5,152,600 101.75 45.96
11-12-08 102.22 102.22 100.01 6,297,600 100.37 45.34
Date Open High Low Vol Cls adjCls
11-12-07 102.54 103.10 100.98 4,576,200 102.52 46.31
11-12-06 105.08 105.16 101.39 6,752,800 102.84 46.46
11-12-05 104.49 105.99 103.69 4,883,200 104.59 47.25
11-12-02 104.00 104.78 102.39 5,508,000 102.69 46.39
11-12-01 102.76 103.65 101.94 5,951,400 102.93 46.50
11-11-30 102.43 103.56 101.69 6,200,000 103.41 46.71
11-11-29 98.59 100.70 98.39 4,446,600 99.23 44.82
11-11-28 97.79 98.97 97.46 4,573,600 98.53 44.51
11-11-25 95.85 96.91 95.15 2,543,200 95.16 42.72
Date Open High Low Vol Cls adjCls
11-11-23 97.12 97.46 95.53 4,834,600 96.00 43.09
11-11-22 98.56 99.24 97.87 4,826,400 98.25 44.10
11-11-21 100.69 101.07 97.50 7,613,000 98.41 44.17
11-11-18 101.17 102.65 100.57 4,950,200 102.04 45.80
11-11-17 101.54 102.14 99.64 5,709,600 100.92 45.30
11-11-16 102.39 104.16 101.54 4,818,800 102.01 45.79
11-11-15 102.47 104.03 101.19 4,499,600 103.38 46.40
11-11-14 102.19 103.21 101.82 4,947,000 102.97 46.22
11-11-11 101.66 103.17 101.60 3,960,600 102.88 46.18
Date Open High Low Vol Cls adjCls
11-11-10 99.19 100.84 98.73 4,188,400 100.38 45.06
11-11-09 99.84 100.17 97.74 6,057,000 98.36 44.15
11-11-08 102.42 102.54 99.56 5,021,800 102.33 45.93
11-11-07 100.80 103.09 99.61 4,811,800 101.68 45.64
11-11-04 100.02 101.43 98.35 4,949,000 101.24 45.44
11-11-03 100.59 101.82 99.01 5,944,400 101.49 45.56
11-11-02 98.36 99.54 97.46 4,774,400 98.99 44.43
11-11-01 96.17 99.05 95.04 7,924,400 96.83 43.46
11-10-31 101.18 101.45 99.51 4,993,800 99.57 44.69
Date Open High Low Vol Cls adjCls
11-10-28 102.05 102.96 101.52 6,231,200 102.02 45.79
11-10-27 100.07 103.80 99.87 10,352,400 102.63 46.07
11-10-26 96.20 98.50 95.78 8,371,600 97.91 43.95
11-10-25 96.53 96.82 94.24 8,005,200 95.68 42.95
11-10-24 96.91 98.13 96.68 6,428,400 97.41 43.72
11-10-21 95.43 97.00 94.98 10,311,800 96.96 43.52
11-10-20 93.18 95.98 93.00 10,843,000 94.59 42.46
11-10-19 92.80 92.82 90.56 5,141,400 90.96 40.83
11-10-18 89.06 93.31 88.83 4,879,200 92.40 41.48
Date Open High Low Vol Cls adjCls
11-10-17 91.57 91.57 89.00 4,173,800 89.31 40.09
11-10-14 91.23 92.00 90.49 3,606,400 91.97 41.28
11-10-13 91.18 91.20 89.35 6,857,600 90.11 40.45
11-10-12 92.65 94.42 91.72 7,081,200 91.79 41.20
11-10-11 91.42 93.50 91.04 5,470,800 92.31 41.44
11-10-10 90.08 92.00 89.81 4,887,600 92.00 41.30
11-10-07 89.94 90.05 87.87 6,381,000 88.80 39.86
11-10-06 86.24 90.32 85.79 10,150,800 89.53 40.19
11-10-05 83.70 86.84 82.62 9,601,400 86.43 38.80
Date Open High Low Vol Cls adjCls
11-10-04 78.88 83.77 77.73 9,600,000 83.49 37.48
11-10-03 81.52 83.04 79.80 7,648,200 79.83 35.83
11-09-30 83.60 84.28 81.66 7,567,000 81.67 36.66
11-09-29 84.72 85.50 83.54 5,296,600 85.22 38.25
11-09-28 85.69 86.31 83.00 5,157,600 83.27 37.38
11-09-27 85.38 87.31 84.31 5,603,200 85.66 38.45
11-09-26 83.88 84.01 81.96 7,218,800 83.72 37.58
11-09-23 82.25 83.71 81.81 9,221,000 83.11 37.31
11-09-22 80.89 83.38 79.58 10,823,400 82.44 37.01
Date Open High Low Vol Cls adjCls
11-09-21 88.08 88.08 83.01 12,300,200 83.07 37.29
11-09-20 90.00 90.56 88.31 3,778,200 88.38 39.67
11-09-19 90.38 90.38 88.09 5,596,200 89.63 40.23
11-09-16 91.77 92.26 90.85 5,869,400 91.64 41.13
11-09-15 90.39 91.34 89.52 6,727,200 91.24 40.96
11-09-14 87.78 90.03 85.27 6,378,800 88.76 39.84
11-09-13 84.72 87.75 84.44 7,973,600 87.47 39.26
11-09-12 83.94 84.96 82.15 9,590,000 84.29 37.84
11-09-09 86.97 87.58 84.54 8,902,000 85.09 38.19
Date Open High Low Vol Cls adjCls
11-09-08 89.09 89.72 88.10 5,444,400 88.19 39.59
11-09-07 89.83 90.00 88.87 6,038,800 89.72 40.27
11-09-06 85.47 88.71 85.00 7,086,600 88.52 39.73
11-09-02 89.91 89.92 87.92 4,904,000 88.27 39.62
11-09-01 92.00 93.71 90.95 6,189,800 91.39 41.02
11-08-31 93.46 94.46 91.40 5,257,000 92.17 41.37
11-08-30 90.61 93.47 90.25 7,428,800 92.75 41.63
11-08-29 90.22 90.88 89.51 5,170,000 90.84 40.78
11-08-26 88.38 89.95 85.45 5,848,400 89.55 39.98
Date Open High Low Vol Cls adjCls
11-08-25 89.37 89.90 87.51 6,553,800 88.46 39.50
11-08-24 87.94 89.16 86.79 6,121,800 89.06 39.76
11-08-23 86.32 88.47 84.82 9,395,200 88.43 39.48
11-08-22 87.33 88.00 85.70 8,587,200 85.98 38.39
11-08-19 84.86 87.30 84.50 11,534,800 85.69 38.26
11-08-18 87.95 89.25 84.33 14,648,200 86.05 38.42
11-08-17 92.05 93.30 90.68 4,099,800 91.93 41.05
11-08-16 92.82 93.64 91.07 6,624,000 91.53 40.87
11-08-15 93.61 94.87 92.74 6,352,200 93.85 41.90
Date Open High Low Vol Cls adjCls
11-08-12 92.36 94.10 91.80 5,730,600 92.72 41.40
11-08-11 89.17 93.36 88.51 9,356,400 91.98 41.07
11-08-10 90.68 92.07 88.46 10,516,600 88.73 39.62
11-08-09 89.21 92.04 85.75 12,781,000 91.89 41.03
11-08-08 89.32 90.87 87.25 14,233,400 87.45 39.05
11-08-05 94.00 94.32 89.77 12,767,600 92.47 41.29
11-08-04 96.99 97.46 92.68 11,360,200 92.78 41.43
11-08-03 97.90 98.42 96.17 9,556,000 98.28 43.88
11-08-02 100.44 101.38 97.45 10,539,600 97.59 43.57
Date Open High Low Vol Cls adjCls
11-08-01 103.47 103.62 99.70 7,831,400 101.31 45.23
11-07-29 101.89 103.30 100.59 6,020,600 102.48 45.76
11-07-28 102.20 104.29 101.72 5,392,400 103.17 46.06
11-07-27 102.98 104.05 101.95 6,804,800 102.20 45.63
11-07-26 104.67 104.82 103.05 4,932,400 103.72 46.31
11-07-25 102.68 106.00 102.60 5,884,800 104.86 46.82
11-07-22 104.28 104.76 103.28 4,770,200 103.80 46.35
11-07-21 101.99 104.99 101.61 10,891,800 104.40 46.61
11-07-20 101.42 101.68 98.84 8,490,800 99.83 44.57
Date Open High Low Vol Cls adjCls
11-07-19 101.02 101.99 99.85 6,168,600 100.55 44.90
11-07-18 100.50 100.71 99.08 4,816,600 100.50 44.87
11-07-15 101.06 101.25 99.07 4,730,200 100.74 44.98
11-07-14 102.48 102.61 99.69 7,163,600 100.71 44.97
11-07-13 101.88 103.57 101.39 4,224,000 102.15 45.61
11-07-12 102.32 102.39 101.13 4,178,200 101.29 45.23
11-07-11 103.27 103.46 101.41 6,196,000 102.28 45.67
11-07-08 105.24 105.86 103.46 6,793,000 104.30 46.57
11-07-07 107.72 107.89 105.67 5,992,600 106.25 47.44
Date Open High Low Vol Cls adjCls
11-07-06 105.78 107.61 105.57 4,832,800 106.59 47.59
11-07-05 106.61 106.64 105.18 3,987,600 105.72 47.20
11-07-01 104.60 107.04 104.21 5,390,600 106.76 47.67
11-06-30 103.39 105.60 102.96 4,759,200 104.40 46.61
11-06-29 102.43 104.22 101.92 5,256,800 103.00 45.99
11-06-28 100.28 101.94 99.93 4,205,800 101.73 45.42
11-06-27 100.33 100.78 99.40 4,819,800 100.01 44.65
11-06-24 101.61 101.74 99.80 5,546,800 100.04 44.67
11-06-23 100.55 101.69 99.80 5,913,400 101.63 45.38
Date Open High Low Vol Cls adjCls
11-06-22 102.49 103.42 101.73 4,083,400 101.87 45.48
11-06-21 102.44 103.69 102.26 5,184,400 102.84 45.92
11-06-20 99.86 102.18 99.59 4,871,600 101.80 45.45
11-06-17 99.79 100.50 99.15 7,114,200 100.01 44.65
11-06-16 99.30 100.32 98.33 6,741,400 98.79 44.11
11-06-15 100.66 101.45 99.29 4,802,400 99.43 44.39
11-06-14 101.82 102.09 101.39 5,334,000 101.68 45.40
11-06-13 99.70 101.48 99.49 5,170,800 100.64 44.94
11-06-10 100.80 101.18 99.42 5,047,800 99.60 44.47
Date Open High Low Vol Cls adjCls
11-06-09 99.81 101.72 99.81 4,139,800 101.29 45.23
11-06-08 100.32 101.06 99.69 5,362,400 99.74 44.53
11-06-07 100.53 101.42 100.32 4,581,600 100.67 44.95
11-06-06 100.90 101.72 100.10 3,724,800 100.13 44.71
11-06-03 100.52 101.95 99.90 5,812,200 101.14 45.16
11-06-02 101.35 102.98 101.01 5,171,600 102.22 45.64
11-06-01 104.93 105.18 100.82 6,994,200 100.86 45.03
11-05-31 104.26 105.00 103.46 4,619,600 104.97 46.87
11-05-27 103.35 104.16 103.21 2,948,000 103.53 46.23
Date Open High Low Vol Cls adjCls
11-05-26 101.67 103.53 101.19 4,506,600 103.24 46.10
11-05-25 101.21 102.88 100.67 5,368,200 102.58 45.59
11-05-24 101.71 102.44 101.29 5,509,200 101.58 45.14
11-05-23 100.50 101.80 99.66 6,468,600 101.59 45.15
11-05-20 102.76 103.13 101.36 4,500,200 101.99 45.33
11-05-19 102.44 104.34 102.44 5,467,000 102.79 45.68
11-05-18 100.13 102.40 99.13 4,811,200 102.03 45.34
11-05-17 100.52 101.20 98.96 7,213,800 99.79 44.35
11-05-16 100.22 102.06 99.98 6,263,600 101.00 44.89
Date Open High Low Vol Cls adjCls
11-05-13 102.48 102.99 99.98 6,284,600 100.46 44.65
11-05-12 102.24 103.20 100.99 5,876,400 102.43 45.52
11-05-11 104.25 104.38 101.99 4,385,600 102.46 45.54
11-05-10 102.82 104.77 102.78 5,111,000 104.49 46.44
11-05-09 102.19 102.98 101.57 2,924,000 102.47 45.54
11-05-06 103.09 103.54 101.98 4,958,800 102.34 45.48
11-05-05 100.15 102.28 99.42 7,931,200 101.71 45.20
11-05-04 103.58 103.77 100.32 10,722,000 100.56 44.69
11-05-03 103.47 104.08 102.71 6,724,800 103.84 46.15
Date Open High Low Vol Cls adjCls
11-05-02 103.83 104.14 103.12 4,715,400 103.62 46.05
11-04-29 103.13 103.81 102.20 7,137,800 103.47 45.98
11-04-28 101.93 103.16 101.87 8,578,400 102.90 45.73
11-04-27 100.43 102.00 99.81 8,504,600 101.80 45.24
11-04-26 97.60 100.04 97.51 7,600,000 99.98 44.43
11-04-25 95.97 97.17 95.74 5,242,400 97.00 43.11
11-04-21 96.54 96.63 95.50 6,756,400 96.06 42.69
11-04-20 98.87 99.18 92.80 13,649,000 96.07 42.70
11-04-19 96.76 97.74 96.48 4,212,400 97.32 43.25
Date Open High Low Vol Cls adjCls
11-04-18 96.96 97.30 95.64 4,481,200 96.76 43.00
11-04-15 97.55 98.90 96.90 5,123,000 98.27 43.67
11-04-14 96.02 97.79 95.64 6,045,600 97.39 43.28
11-04-13 97.02 97.32 96.29 5,753,000 96.90 43.07
11-04-12 94.98 97.10 94.81 6,077,800 96.54 42.91
11-04-11 95.87 96.25 94.38 5,015,400 95.35 42.38
11-04-08 96.64 96.87 94.58 4,692,200 95.66 42.51
11-04-07 97.15 97.60 96.00 4,149,400 96.49 42.88
11-04-06 98.43 98.43 96.79 3,191,000 97.39 43.28
Date Open High Low Vol Cls adjCls
11-04-05 98.30 98.78 97.64 3,778,000 97.80 43.46
11-04-04 98.39 98.79 97.67 3,072,800 98.61 43.82
11-04-01 98.99 99.24 97.78 5,584,800 98.27 43.67
11-03-31 97.40 99.40 97.37 4,726,600 98.33 43.70
11-03-30 99.27 99.43 97.86 4,929,600 97.87 43.50
11-03-29 97.42 98.81 97.12 3,732,600 98.81 43.91
11-03-28 97.77 98.38 97.40 4,912,200 97.62 43.39
11-03-25 95.65 98.00 95.32 6,384,000 97.59 43.37
11-03-24 94.53 95.40 94.07 4,162,000 95.37 42.39
Date Open High Low Vol Cls adjCls
11-03-23 94.50 94.81 93.85 6,548,000 93.92 41.74
11-03-22 96.20 96.86 94.35 6,370,400 94.63 42.06
11-03-21 95.80 96.94 95.35 3,865,400 96.57 42.92
11-03-18 95.15 96.00 94.14 9,018,800 95.02 42.23
11-03-17 92.90 94.89 92.59 7,377,400 93.80 41.69
11-03-16 92.63 93.59 91.06 6,806,800 91.47 40.65
11-03-15 91.74 93.60 90.66 7,008,000 93.02 41.34
11-03-14 94.17 94.83 93.18 3,711,400 94.04 41.79
11-03-11 93.98 95.25 93.26 3,511,400 94.77 42.12
Date Open High Low Vol Cls adjCls
11-03-10 94.00 94.66 92.79 5,057,800 94.06 41.80
11-03-09 96.03 96.29 94.90 4,742,000 95.10 42.27
11-03-08 94.86 96.62 94.46 3,669,000 96.33 42.81
11-03-07 95.86 96.54 93.74 4,278,800 94.56 42.03
11-03-04 95.26 95.79 94.43 5,133,800 95.36 42.38
11-03-03 95.09 95.95 94.79 5,459,200 95.54 42.46
11-03-02 92.59 94.45 92.55 10,251,200 94.29 41.91
11-03-01 95.91 95.91 92.41 8,211,000 92.67 41.19
11-02-28 94.28 95.54 93.89 5,797,400 95.41 42.40
Date Open High Low Vol Cls adjCls
11-02-25 94.30 94.61 93.60 4,265,200 94.03 41.79
11-02-24 91.92 94.31 91.76 4,704,400 93.71 41.65
11-02-23 94.14 94.45 91.51 6,389,800 92.54 40.96
11-02-22 96.12 96.61 93.95 5,807,000 94.32 41.75
11-02-18 97.65 97.72 96.64 4,424,600 97.14 42.99
11-02-17 97.54 97.96 96.33 6,402,400 97.82 43.30
11-02-16 98.46 98.46 97.11 5,722,200 97.66 43.22
11-02-15 98.06 98.45 97.75 3,272,200 97.99 43.37
11-02-14 99.14 99.25 97.95 4,288,600 98.53 43.61
Date Open High Low Vol Cls adjCls
11-02-11 97.27 99.50 97.01 5,866,400 99.02 43.83
11-02-10 95.50 98.06 95.37 6,204,000 97.51 43.16
11-02-09 94.77 96.29 94.61 4,058,600 95.85 42.42
11-02-08 94.66 95.23 94.35 4,249,000 95.12 42.10
11-02-07 94.50 95.28 94.12 4,222,400 94.61 41.87
11-02-04 93.57 94.53 93.19 3,552,800 94.25 41.72
11-02-03 94.13 94.69 93.55 6,116,600 93.60 41.43
11-02-02 95.03 95.54 93.98 4,180,000 94.17 41.68
11-02-01 95.38 96.00 94.85 5,751,600 95.43 42.24
Date Open High Low Vol Cls adjCls
11-01-31 93.66 95.12 93.52 6,642,800 94.63 41.88
11-01-28 95.46 95.59 93.34 7,820,400 93.54 41.40
11-01-27 94.65 95.59 94.64 7,309,800 95.34 42.20
11-01-26 93.92 94.78 93.22 9,282,600 94.12 41.66
11-01-25 94.13 95.00 92.45 12,280,800 93.02 41.17
11-01-24 94.27 94.58 93.88 7,687,400 94.20 41.69
11-01-21 95.49 96.15 94.30 11,316,200 94.51 41.83
11-01-20 95.18 95.30 93.12 13,090,200 95.05 42.07
11-01-19 98.28 98.49 96.81 7,065,000 97.30 43.07
Date Open High Low Vol Cls adjCls
11-01-18 98.90 99.23 97.65 6,357,600 98.16 43.45
11-01-14 98.95 99.27 98.18 5,514,000 98.66 43.67
11-01-13 97.98 99.49 97.75 4,832,200 99.02 43.83
11-01-12 98.00 98.56 97.61 4,149,200 98.08 43.41
11-01-11 98.16 98.34 97.00 4,963,400 97.47 43.14
11-01-10 95.82 98.02 95.31 9,886,000 97.36 43.09
11-01-07 92.93 95.37 92.93 8,055,400 95.18 42.13
11-01-06 92.73 93.46 92.00 4,387,800 92.55 40.96
11-01-05 92.61 93.33 92.35 5,207,000 92.96 41.14
Date Open High Low Vol Cls adjCls
11-01-04 94.01 94.19 91.98 5,158,600 93.08 41.20
11-01-03 93.82 94.55 93.33 5,404,600 93.69 41.47
10-12-31 92.00 92.93 91.94 2,538,800 92.66 41.01
10-12-30 92.25 92.39 91.73 1,751,000 92.06 40.75
10-12-29 92.16 92.53 91.64 2,251,400 92.15 40.79
10-12-28 91.98 92.22 91.25 2,083,800 91.91 40.68
10-12-27 91.46 92.34 91.28 1,776,200 92.01 40.72
10-12-23 92.05 92.24 91.32 1,933,000 91.71 40.59
10-12-22 92.06 92.27 91.47 2,554,400 92.09 40.76
Date Open High Low Vol Cls adjCls
10-12-21 91.18 92.44 91.04 3,886,400 92.06 40.75
10-12-20 91.25 91.58 90.46 4,295,000 90.90 40.23
10-12-17 91.96 92.32 90.71 9,725,400 91.18 40.36
10-12-16 91.52 92.52 90.52 6,816,800 92.29 40.85
10-12-15 91.30 92.92 91.23 5,708,000 91.44 40.47
10-12-14 92.54 93.09 90.93 5,489,400 91.57 40.53
10-12-13 92.75 93.23 91.93 4,886,800 92.18 40.80
10-12-10 93.37 93.44 91.52 5,286,800 92.64 41.00
10-12-09 93.43 93.60 92.33 4,818,600 92.80 41.07
Date Open High Low Vol Cls adjCls
10-12-08 94.45 94.47 92.27 6,137,000 92.47 40.93
10-12-07 95.14 95.78 94.04 8,141,600 94.13 41.66
10-12-06 94.50 94.74 94.00 4,481,800 94.42 41.79
10-12-03 93.09 94.73 93.09 4,373,000 94.55 41.85
10-12-02 91.54 94.08 91.54 5,118,400 93.66 41.45
10-12-01 91.46 92.15 91.05 6,502,800 91.42 40.46
10-11-30 89.83 90.80 89.36 6,087,000 90.11 39.88
10-11-29 89.50 90.86 88.48 6,001,400 90.65 40.12
10-11-26 89.64 90.79 89.64 1,963,400 90.10 39.88
Date Open High Low Vol Cls adjCls
10-11-24 89.55 90.97 89.53 5,338,200 90.75 40.00
10-11-23 89.39 89.45 88.32 7,054,600 89.01 39.23
10-11-22 91.60 91.81 89.48 7,923,000 90.32 39.81
10-11-19 91.87 92.08 91.21 6,698,000 91.82 40.47
10-11-18 90.81 92.42 90.81 6,334,000 91.69 40.41
10-11-17 89.71 90.03 89.29 4,249,000 89.91 39.63
10-11-16 90.54 91.01 89.31 6,073,400 89.76 39.56
10-11-15 91.34 92.38 91.01 5,293,800 91.29 40.24
10-11-12 90.28 91.34 89.60 5,220,600 90.29 39.80
Date Open High Low Vol Cls adjCls
10-11-11 90.82 91.74 90.46 5,200,400 90.94 40.08
10-11-10 90.39 91.40 89.89 5,235,600 91.40 40.28
10-11-09 92.28 92.29 90.33 6,772,400 90.35 39.82
10-11-08 90.91 92.22 90.68 4,375,200 91.98 40.54
10-11-05 91.18 92.50 90.56 5,970,000 91.22 40.21
10-11-04 92.49 92.71 90.82 11,058,000 91.72 40.43
10-11-03 90.04 91.13 89.81 6,166,600 91.03 40.12
10-11-02 89.84 90.00 89.11 5,186,400 89.95 39.65
10-11-01 88.66 89.57 88.35 6,591,200 88.90 39.18
Date Open High Low Vol Cls adjCls
10-10-29 85.75 88.04 85.54 5,309,200 87.68 38.64
10-10-28 86.11 86.70 84.93 4,964,000 86.05 37.93
10-10-27 86.36 86.60 84.38 6,491,000 85.43 37.65
10-10-26 86.68 87.92 86.32 5,294,200 87.36 38.50
10-10-25 87.09 88.06 86.81 6,881,000 87.19 38.43
10-10-22 85.07 86.38 84.81 6,005,200 86.31 38.04
10-10-21 84.29 85.41 81.84 14,529,200 85.26 37.58
10-10-20 84.45 86.07 84.45 5,431,800 85.79 37.81
10-10-19 84.51 85.03 83.16 5,394,600 84.31 37.16
Date Open High Low Vol Cls adjCls
10-10-18 85.58 85.60 84.88 3,524,600 85.43 37.65
10-10-15 86.76 86.97 85.00 5,769,600 85.21 37.56
10-10-14 86.40 86.53 84.97 7,929,400 86.13 37.96
10-10-13 85.17 87.32 85.17 9,363,200 86.82 38.27
10-10-12 84.48 84.48 82.76 7,894,400 83.46 36.78
10-10-11 85.23 85.75 84.60 3,238,200 85.06 37.49
10-10-08 83.90 85.23 83.25 5,511,000 84.86 37.40
10-10-07 83.69 83.89 82.83 5,667,800 83.63 36.86
10-10-06 82.40 83.29 82.23 4,409,200 83.29 36.71
Date Open High Low Vol Cls adjCls
10-10-05 81.25 82.57 80.65 4,881,800 82.42 36.33
10-10-04 80.86 81.69 79.32 4,207,200 80.03 35.27
10-10-01 81.61 81.81 80.36 7,009,400 81.03 35.71
10-09-30 82.69 82.96 81.11 5,448,200 81.80 36.05
10-09-29 81.90 83.08 81.58 4,568,400 82.25 36.25
10-09-28 81.74 82.46 80.71 5,559,000 82.30 36.27
10-09-27 82.23 82.50 81.52 5,401,200 81.65 35.99
10-09-24 79.97 82.15 79.64 5,487,600 82.10 36.19
10-09-23 79.90 80.71 78.78 5,364,400 79.17 34.89
Date Open High Low Vol Cls adjCls
10-09-22 80.90 81.38 80.27 4,537,000 80.60 35.52
10-09-21 81.26 82.32 80.93 5,861,800 81.23 35.80
10-09-20 80.19 81.64 80.01 6,986,600 80.74 35.59
10-09-17 79.32 80.02 78.67 8,484,000 79.96 35.24
10-09-16 78.91 79.47 78.45 4,407,600 78.92 34.78
10-09-15 79.14 80.15 78.87 7,027,600 79.08 34.85
10-09-14 78.91 80.17 78.66 5,570,600 79.70 35.13
10-09-13 79.64 79.78 78.75 5,288,400 79.25 34.93
10-09-10 78.85 79.50 78.53 4,111,400 78.73 34.70
Date Open High Low Vol Cls adjCls
10-09-09 79.97 80.00 78.13 5,766,600 78.66 34.67
10-09-08 78.61 79.80 78.42 6,101,400 79.01 34.82
10-09-07 78.16 79.18 78.00 5,576,400 78.36 34.54
10-09-03 77.82 79.61 77.82 6,300,800 78.80 34.73
10-09-02 76.49 77.41 76.33 4,711,400 77.31 34.07
10-09-01 74.13 76.69 73.90 7,177,000 76.38 33.66
10-08-31 71.93 73.53 71.69 4,738,400 72.94 32.15
10-08-30 73.60 74.39 72.31 3,843,400 72.35 31.89
10-08-27 72.78 73.85 71.90 9,012,800 73.69 32.48
Date Open High Low Vol Cls adjCls
10-08-26 72.66 73.70 72.14 5,875,200 72.41 31.77
10-08-25 71.16 73.05 70.57 9,455,400 72.17 31.66
10-08-24 72.00 72.40 70.34 8,177,000 71.94 31.56
10-08-23 74.54 74.89 72.69 5,622,000 72.86 31.97
10-08-20 73.72 74.36 72.91 5,507,800 74.26 32.58
10-08-19 75.45 75.84 73.56 6,128,800 74.50 32.69
10-08-18 74.85 76.44 74.40 6,380,400 76.00 33.34
10-08-17 73.98 75.68 73.98 5,138,600 74.85 32.84
10-08-16 72.23 73.43 72.23 4,083,800 73.09 32.07
Date Open High Low Vol Cls adjCls
10-08-13 73.42 74.62 73.25 4,186,800 73.45 32.23
10-08-12 73.38 74.05 72.51 5,105,800 73.82 32.39
10-08-11 76.42 76.44 73.65 7,218,600 74.28 32.59
10-08-10 77.36 77.91 76.42 4,003,400 77.66 34.07
10-08-09 77.59 78.23 76.98 5,167,800 78.13 34.28
10-08-06 76.29 77.50 75.50 5,655,200 77.04 33.80
10-08-05 76.49 77.79 76.24 6,172,200 77.53 34.02
10-08-04 76.57 77.25 76.34 4,245,800 76.97 33.77
10-08-03 75.87 76.88 75.20 4,042,600 76.54 33.58
Date Open High Low Vol Cls adjCls
10-08-02 75.81 76.44 74.82 6,252,200 76.26 33.46
10-07-30 73.34 75.13 72.81 5,592,000 74.67 32.76
10-07-29 75.27 75.81 73.96 6,326,000 74.35 32.62
10-07-28 74.12 74.92 73.49 9,674,000 74.71 32.78
10-07-27 76.00 76.00 74.36 6,944,600 74.63 32.74
10-07-26 74.56 76.49 73.91 8,632,200 75.46 33.11
10-07-23 72.66 74.33 72.55 8,799,600 73.90 32.42
10-07-22 71.48 73.84 70.55 14,054,400 72.40 31.76
10-07-21 70.68 70.68 68.29 8,042,400 69.12 30.33
Date Open High Low Vol Cls adjCls
10-07-20 67.39 69.68 66.84 10,168,200 69.63 30.55
10-07-19 69.19 69.26 67.50 8,725,600 68.37 30.00
10-07-16 71.78 71.92 68.46 12,628,200 68.81 30.19
10-07-15 72.65 72.74 71.33 6,939,400 72.18 31.67
10-07-14 72.05 73.02 71.42 5,165,200 72.59 31.85
10-07-13 73.64 74.10 71.69 10,495,600 72.44 31.78
10-07-12 71.27 72.92 71.02 7,741,000 72.69 31.89
10-07-09 70.89 72.11 70.88 6,433,600 71.71 31.46
10-07-08 70.73 71.67 70.10 9,312,600 70.89 31.10
Date Open High Low Vol Cls adjCls
10-07-07 67.71 70.31 67.13 10,801,000 70.24 30.82
10-07-06 69.96 69.96 66.91 11,420,600 67.43 29.58
10-07-02 69.91 70.53 67.97 9,758,200 68.37 30.00
10-07-01 69.86 70.38 67.83 12,434,600 69.51 30.50
10-06-30 70.15 71.12 69.35 7,521,000 69.51 30.50
10-06-29 71.77 71.77 69.47 10,232,000 70.13 30.77
10-06-28 73.10 73.62 72.38 4,592,000 72.67 31.88
10-06-25 72.32 73.11 71.71 12,364,800 72.72 31.91
10-06-24 73.65 73.65 71.74 8,275,600 72.03 31.60
Date Open High Low Vol Cls adjCls
10-06-23 74.07 74.25 72.39 9,027,800 73.96 32.45
10-06-22 76.76 76.87 73.63 8,256,800 73.83 32.39
10-06-21 77.26 78.35 76.36 7,602,000 76.83 33.71
10-06-18 76.28 76.52 75.81 8,133,600 76.37 33.51
10-06-17 75.85 76.37 74.39 8,972,600 76.22 33.44
10-06-16 74.61 76.49 74.61 10,246,600 75.12 32.96
10-06-15 73.55 75.22 73.27 6,142,400 75.15 32.97
10-06-14 74.30 74.50 72.59 6,701,600 72.74 31.91
10-06-11 72.07 73.68 71.62 5,474,600 73.55 32.27
Date Open High Low Vol Cls adjCls
10-06-10 70.54 72.80 70.54 7,085,800 72.69 31.89
10-06-09 69.92 71.94 69.10 9,317,600 69.38 30.44
10-06-08 68.36 69.45 67.98 10,166,400 69.33 30.42
10-06-07 69.94 69.94 67.98 7,611,400 68.10 29.88
10-06-04 71.83 71.84 69.00 12,099,200 69.33 30.42
10-06-03 72.97 74.16 72.50 7,911,400 73.22 32.12
10-06-02 70.34 72.67 70.33 9,314,800 72.58 31.84
10-06-01 70.56 72.41 70.27 16,846,600 70.31 30.85
10-05-28 71.45 72.13 70.56 8,105,800 71.43 31.34
Date Open High Low Vol Cls adjCls
10-05-27 70.20 71.55 70.20 10,151,000 71.55 31.39
10-05-26 69.21 71.33 68.67 10,853,800 70.12 30.76
10-05-25 67.17 68.59 67.17 12,116,200 68.57 29.94
10-05-24 69.42 70.66 69.07 7,761,200 69.33 30.27
10-05-21 65.99 70.33 65.99 13,581,200 69.75 30.45
10-05-20 69.92 70.27 67.76 12,336,400 67.94 29.66
10-05-19 72.54 73.57 70.22 11,207,000 71.58 31.25
10-05-18 74.32 75.00 72.47 9,111,000 72.94 31.85
10-05-17 74.56 75.06 72.36 7,886,800 74.30 32.44
Date Open High Low Vol Cls adjCls
10-05-14 75.01 75.22 73.54 6,757,800 74.18 32.39
10-05-13 76.67 76.79 75.62 4,599,200 75.83 33.11
10-05-12 75.32 77.03 74.96 6,613,800 76.72 33.50
10-05-11 74.02 75.73 74.02 7,677,000 74.79 32.66
10-05-10 73.20 75.30 73.20 11,896,800 74.94 32.72
10-05-07 71.95 72.94 69.78 12,650,400 71.07 31.03
10-05-06 73.78 74.51 67.61 12,620,600 72.20 31.52
10-05-05 74.05 75.58 73.71 6,630,600 74.29 32.44
10-05-04 76.44 76.44 74.33 6,551,800 75.06 32.77
Date Open High Low Vol Cls adjCls
10-05-03 75.90 77.56 75.90 5,751,200 77.33 33.76
10-04-30 77.87 78.61 75.50 7,853,800 75.66 33.04
10-04-29 76.87 78.09 76.37 7,101,000 77.65 33.90
10-04-28 76.32 76.79 75.51 7,340,600 75.94 33.16
10-04-27 76.85 77.58 75.95 11,815,200 76.07 33.21
10-04-26 77.04 77.16 76.36 8,693,800 77.11 33.67
10-04-23 76.72 77.24 76.42 11,161,000 77.10 33.66
10-04-22 76.09 78.03 75.77 11,856,000 76.25 33.29
10-04-21 76.73 77.34 76.32 5,165,800 77.03 33.63
Date Open High Low Vol Cls adjCls
10-04-20 75.99 76.97 75.86 6,726,800 76.71 33.49
10-04-19 75.75 75.91 74.75 6,160,000 75.39 32.92
10-04-16 76.98 77.15 74.39 8,585,400 75.95 33.16
10-04-15 77.08 77.60 76.82 5,478,000 77.11 33.67
10-04-14 76.62 77.55 76.29 10,891,600 77.06 33.65
10-04-13 75.14 76.46 74.87 7,584,800 76.20 33.27
10-04-12 75.81 75.88 74.53 4,623,600 75.38 32.91
10-04-09 75.75 75.98 75.17 5,306,800 75.75 33.07
10-04-08 73.34 75.70 73.23 9,898,800 75.55 32.99
Date Open High Low Vol Cls adjCls
10-04-07 73.52 73.99 72.27 9,185,600 73.68 32.17
10-04-06 73.34 73.85 73.30 5,598,000 73.64 32.15
10-04-05 73.77 74.26 73.16 6,698,600 73.81 32.23
10-04-01 73.65 74.23 73.04 5,187,200 73.65 32.16
10-03-31 73.36 73.61 72.54 5,456,200 73.30 32.00
10-03-30 73.81 74.25 73.28 5,387,200 73.61 32.14
10-03-29 72.99 73.92 72.77 5,858,600 73.58 32.13
10-03-26 72.74 72.98 72.08 6,074,000 72.66 31.73
10-03-25 73.55 74.27 72.55 7,964,200 72.67 31.73
Date Open High Low Vol Cls adjCls
10-03-24 73.49 73.49 72.35 6,323,000 72.91 31.83
10-03-23 74.17 74.24 73.00 6,280,200 73.70 32.18
10-03-22 72.83 74.14 72.62 6,382,200 74.00 32.31
10-03-19 73.24 74.35 72.79 10,629,200 73.24 31.98
10-03-18 72.77 73.96 72.77 7,648,600 73.65 32.16
10-03-17 73.66 74.03 72.84 8,778,800 73.21 31.97
10-03-16 72.88 73.49 72.75 7,455,400 73.45 32.07
10-03-15 72.80 73.18 72.25 7,934,800 72.91 31.83
10-03-12 72.80 73.06 72.01 7,041,000 73.00 31.87
Date Open High Low Vol Cls adjCls
10-03-11 71.38 72.52 71.33 11,602,200 72.50 31.66
10-03-10 70.75 72.03 70.50 15,680,600 71.60 31.26
10-03-09 69.26 71.35 69.10 10,288,000 70.84 30.93
10-03-08 69.31 69.76 69.06 4,807,400 69.49 30.34
10-03-05 68.57 69.32 68.39 6,577,000 69.13 30.18
10-03-04 67.58 68.40 67.05 6,620,800 68.06 29.72
10-03-03 67.33 68.08 67.10 6,581,000 67.21 29.35
10-03-02 67.90 68.10 66.93 8,546,200 67.27 29.37
10-03-01 67.74 68.08 67.02 7,594,800 67.70 29.56
Date Open High Low Vol Cls adjCls
10-02-26 68.37 68.57 67.35 12,743,200 67.37 29.42
10-02-25 65.96 68.52 65.47 11,503,800 68.46 29.89
10-02-24 66.32 66.96 66.11 6,783,800 66.88 29.20
10-02-23 66.87 66.97 65.86 8,241,800 66.39 28.87
10-02-22 66.60 67.09 66.44 8,623,200 66.85 29.07
10-02-19 65.24 66.75 65.24 10,253,800 66.57 28.95
10-02-18 64.78 65.42 64.60 5,065,400 65.31 28.40
10-02-17 65.56 65.66 64.06 5,587,800 64.98 28.26
10-02-16 64.00 65.26 63.48 7,541,800 65.16 28.34
Date Open High Low Vol Cls adjCls
10-02-12 63.01 63.46 62.44 6,833,800 63.41 27.57
10-02-11 61.43 63.85 61.41 10,367,800 63.61 27.66
10-02-10 61.76 62.32 60.64 6,936,800 61.71 26.83
10-02-09 61.84 62.55 61.38 4,512,400 61.74 26.85
10-02-08 62.18 62.45 60.97 6,749,400 60.97 26.51
10-02-05 61.13 62.15 60.75 9,666,000 62.10 27.00
10-02-04 62.26 62.76 60.91 7,019,000 60.98 26.52
10-02-03 63.17 63.89 62.73 4,779,800 62.98 27.39
10-02-02 62.49 63.24 62.04 4,799,000 62.93 27.37
Date Open High Low Vol Cls adjCls
10-02-01 60.83 62.40 60.81 8,134,000 62.31 27.10
10-01-29 62.01 62.60 60.41 9,834,000 60.50 26.31
10-01-28 63.91 64.14 61.44 11,030,600 61.54 26.76
10-01-27 64.05 64.05 63.00 7,972,200 63.81 27.75
10-01-26 63.45 64.50 62.90 6,630,400 64.20 27.92
10-01-25 64.58 64.72 63.44 7,202,600 63.75 27.72
10-01-22 65.56 66.24 63.51 11,654,400 63.85 27.77
10-01-21 63.75 67.48 63.15 17,484,200 65.45 28.46
10-01-20 64.03 64.04 61.92 16,682,800 63.73 27.71
Date Open High Low Vol Cls adjCls
10-01-19 65.72 65.78 64.75 5,984,400 65.52 28.49
10-01-15 66.28 66.39 65.09 8,678,000 65.57 28.51
10-01-14 67.12 67.63 65.95 6,153,600 66.38 28.87
10-01-13 67.70 67.88 66.55 7,353,000 67.47 29.34
10-01-12 67.00 67.53 66.76 6,647,000 67.39 29.30
10-01-11 68.50 68.66 67.19 6,118,600 67.59 29.39
10-01-08 65.77 68.35 65.60 7,691,200 68.04 29.59
10-01-07 66.07 66.44 65.10 5,040,400 65.81 28.62
10-01-06 66.27 67.28 66.12 5,363,800 66.40 28.87
Date Open High Low Vol Cls adjCls
10-01-05 65.56 66.80 65.34 6,737,000 66.30 28.83
10-01-04 64.58 65.42 64.47 5,894,200 65.39 28.44
09-12-31 64.75 64.90 63.80 2,941,600 63.90 27.79
09-12-30 65.32 65.42 64.82 2,838,600 64.90 28.22
09-12-29 65.62 66.01 65.36 2,508,000 65.36 28.42
09-12-28 66.20 66.22 65.07 2,350,200 65.66 28.55
09-12-24 66.04 66.39 65.76 1,332,400 66.23 28.80
09-12-23 65.32 66.03 64.87 3,918,600 65.80 28.61
09-12-22 64.67 65.19 64.59 4,936,800 65.05 28.29
Date Open High Low Vol Cls adjCls
09-12-21 63.95 64.78 63.81 5,328,200 64.75 28.16
09-12-18 63.50 63.99 62.85 7,307,400 63.38 27.56
09-12-17 64.15 64.21 62.93 7,557,200 63.31 27.53
09-12-16 64.58 65.21 64.34 7,721,600 64.48 28.04
09-12-15 65.01 65.29 64.50 5,336,600 64.91 28.23
09-12-14 64.69 65.40 64.42 5,374,400 65.28 28.39
09-12-11 65.12 65.12 63.92 6,402,400 64.18 27.91
09-12-10 63.67 64.86 63.67 8,214,600 64.59 28.09
09-12-09 63.01 63.74 62.54 5,974,600 63.49 27.61
Date Open High Low Vol Cls adjCls
09-12-08 64.42 64.60 63.16 10,414,000 63.35 27.55
09-12-07 65.34 65.57 64.82 8,024,400 64.82 28.19
09-12-04 65.06 66.00 64.56 11,949,400 65.22 28.36
09-12-03 64.78 64.90 64.10 6,314,200 64.20 27.92
09-12-02 63.95 65.10 63.95 5,528,400 64.61 28.10
09-12-01 64.01 65.01 63.83 7,855,600 64.33 27.97
09-11-30 63.41 64.24 62.70 7,347,800 63.26 27.51
09-11-27 62.94 63.90 62.37 3,997,000 63.19 27.48
09-11-25 64.59 64.79 63.90 5,527,000 64.50 28.05
Date Open High Low Vol Cls adjCls
09-11-24 64.90 66.11 64.03 9,351,800 64.41 27.89
09-11-23 66.10 66.73 65.86 7,438,200 66.11 28.63
09-11-20 64.54 65.25 64.30 7,271,000 65.05 28.17
09-11-19 65.59 65.59 64.25 8,261,200 64.67 28.00
09-11-18 65.77 66.07 65.09 7,615,800 65.94 28.55
09-11-17 64.89 66.04 64.55 10,242,000 65.96 28.56
09-11-16 63.61 65.05 63.57 9,296,000 65.05 28.17
09-11-13 62.45 63.63 62.45 5,887,000 63.55 27.52
09-11-12 63.20 63.68 62.26 7,390,000 62.50 27.06
Date Open High Low Vol Cls adjCls
09-11-11 62.51 63.56 62.39 6,691,800 63.09 27.32
09-11-10 61.88 62.48 61.39 11,305,000 62.12 26.90
09-11-09 62.15 63.20 61.30 18,051,600 62.38 27.01
09-11-06 60.43 63.14 60.43 18,079,200 62.36 27.00
09-11-05 59.81 60.73 59.18 12,546,600 60.65 26.26
09-11-04 60.45 61.19 58.86 21,498,200 59.15 25.61
09-11-03 57.81 59.41 57.69 39,411,400 59.41 25.73
09-11-02 55.22 56.66 54.20 12,476,800 55.06 23.84
09-10-30 56.32 56.85 54.88 9,934,200 55.14 23.88
Date Open High Low Vol Cls adjCls
09-10-29 55.72 57.14 55.72 9,014,200 56.48 24.46
09-10-28 55.32 56.70 55.32 15,870,200 55.45 24.01
09-10-27 58.05 58.50 54.75 23,887,000 55.09 23.86
09-10-26 57.96 59.00 57.82 13,678,200 58.05 25.14
09-10-23 59.88 60.22 56.42 35,987,800 57.73 25.00
09-10-22 62.42 63.31 59.55 18,664,600 61.12 26.47
09-10-21 64.04 64.95 62.61 7,947,800 62.92 27.25
09-10-20 64.33 64.68 63.48 6,442,000 64.24 27.82
09-10-19 63.85 64.48 63.62 6,087,400 64.13 27.77
Date Open High Low Vol Cls adjCls
09-10-16 62.15 63.79 62.00 6,826,000 63.53 27.51
09-10-15 62.50 63.61 62.00 8,282,000 62.78 27.19
09-10-14 60.73 62.91 60.73 10,460,600 62.86 27.22
09-10-13 59.37 59.99 58.79 7,944,000 59.91 25.94
09-10-12 59.89 60.69 59.19 5,570,000 59.61 25.81
09-10-09 59.43 60.07 59.01 6,653,200 59.79 25.89
09-10-08 59.29 59.96 58.92 9,028,200 59.45 25.74
09-10-07 58.57 59.07 58.22 4,660,400 58.64 25.39
09-10-06 59.20 59.55 58.25 5,658,800 58.81 25.47
Date Open High Low Vol Cls adjCls
09-10-05 57.43 58.62 57.19 5,775,000 58.37 25.28
09-10-02 57.46 58.60 57.06 9,623,800 57.38 24.85
09-10-01 59.07 60.20 57.94 12,467,000 58.06 25.14
09-09-30 59.27 59.50 57.44 10,943,800 58.35 25.27
09-09-29 60.32 60.52 59.05 5,734,400 59.14 25.61
09-09-28 60.17 60.66 59.41 3,891,600 60.29 26.11
09-09-25 60.27 60.72 59.14 7,597,400 59.50 25.77
09-09-24 60.84 61.41 60.00 6,467,200 60.68 26.28
09-09-23 62.00 62.25 60.75 6,142,800 60.82 26.34
Date Open High Low Vol Cls adjCls
09-09-22 61.85 62.62 61.66 5,484,800 62.00 26.85
09-09-21 61.91 62.24 61.25 4,602,400 61.55 26.65
09-09-18 62.53 63.19 61.92 7,523,200 62.40 27.02
09-09-17 63.11 63.24 62.04 8,583,400 62.35 27.00
09-09-16 64.11 64.75 62.54 8,348,600 63.20 27.37
09-09-15 62.93 63.96 62.25 7,434,400 63.61 27.55
09-09-14 62.02 62.97 61.49 4,593,000 62.78 27.19
09-09-11 64.06 64.46 62.00 10,825,800 62.55 27.09
09-09-10 62.64 64.15 62.00 7,120,000 63.54 27.51
Date Open High Low Vol Cls adjCls
09-09-09 61.70 63.31 61.61 8,489,800 62.25 26.96
09-09-08 62.74 62.88 61.60 9,475,200 61.67 26.70
09-09-04 59.55 62.43 59.55 7,188,600 62.04 26.87
09-09-03 58.84 60.33 58.27 9,495,800 60.03 25.99
09-09-02 58.88 59.60 58.56 6,293,600 58.70 25.42
09-09-01 59.53 60.91 59.01 7,890,400 59.29 25.67
09-08-31 60.09 60.35 59.20 4,959,200 59.81 25.90
09-08-28 60.90 61.32 60.21 5,744,600 60.63 26.25
09-08-27 60.07 60.92 59.10 5,252,400 60.56 26.22
Date Open High Low Vol Cls adjCls
09-08-26 60.75 60.86 59.85 6,328,600 60.38 26.03
09-08-25 61.72 62.35 60.76 5,774,800 60.97 26.28
09-08-24 62.05 62.30 60.79 5,620,200 61.22 26.39
09-08-21 61.70 62.52 60.72 7,222,200 61.95 26.71
09-08-20 60.32 61.64 59.76 7,387,800 61.26 26.41
09-08-19 58.90 60.38 58.66 4,901,200 59.92 25.83
09-08-18 59.16 60.00 58.92 4,651,000 59.55 25.67
09-08-17 59.72 59.76 58.31 5,354,200 59.02 25.44
09-08-14 61.41 61.42 60.08 5,008,800 60.82 26.22
Date Open High Low Vol Cls adjCls
09-08-13 61.20 61.51 60.22 4,553,400 61.51 26.52
09-08-12 59.52 61.49 59.52 8,989,600 60.74 26.18
09-08-11 58.41 60.21 58.15 9,904,800 60.00 25.87
09-08-10 61.04 61.04 59.04 6,696,200 59.27 25.55
09-08-07 60.41 62.75 60.27 9,101,400 61.37 26.46
09-08-06 59.61 60.52 59.18 6,776,600 59.43 25.62
09-08-05 60.48 60.75 58.65 4,785,000 59.26 25.55
09-08-04 59.84 60.69 59.33 7,773,600 60.43 26.05
09-08-03 58.76 60.57 58.01 10,711,400 60.20 25.95
Date Open High Low Vol Cls adjCls
09-07-31 57.15 58.01 56.11 6,827,600 57.52 24.80
09-07-30 57.32 58.34 57.01 7,192,000 57.11 24.62
09-07-29 55.64 56.48 54.62 8,355,000 56.13 24.20
09-07-28 57.24 57.77 55.85 7,371,400 56.56 24.38
09-07-27 57.81 58.21 56.42 7,568,800 57.81 24.92
09-07-24 58.71 59.00 56.27 11,609,200 57.99 25.00
09-07-23 58.70 62.22 58.60 17,937,800 59.15 25.50
09-07-22 58.15 60.08 57.91 11,090,200 59.23 25.53
09-07-21 59.13 59.61 57.74 8,463,200 58.64 25.28
Date Open High Low Vol Cls adjCls
09-07-20 57.22 59.08 57.22 9,474,000 58.25 25.11
09-07-17 56.32 57.53 56.12 7,842,400 56.83 24.50
09-07-16 55.33 57.00 55.04 7,474,800 56.54 24.37
09-07-15 53.97 55.85 53.70 10,960,600 55.66 23.99
09-07-14 52.30 53.45 52.07 11,000,600 53.28 22.97
09-07-13 50.57 51.35 49.09 7,237,800 51.25 22.09
09-07-10 49.28 50.65 49.00 7,922,200 50.37 21.71
09-07-09 49.18 50.63 49.18 8,225,600 49.69 21.42
09-07-08 49.13 49.50 47.47 8,641,200 48.89 21.08
Date Open High Low Vol Cls adjCls
09-07-07 50.51 51.03 48.71 9,968,400 49.03 21.14
09-07-06 50.49 50.91 49.64 9,057,400 50.72 21.87
09-07-02 52.13 52.13 50.78 7,636,600 50.90 21.94
09-07-01 52.24 53.78 52.10 7,604,200 52.75 22.74
09-06-30 52.43 53.44 51.31 6,528,000 52.06 22.44
09-06-29 53.65 53.75 52.42 6,971,400 52.68 22.71
09-06-26 52.93 53.55 52.41 14,879,000 53.30 22.98
09-06-25 50.11 53.47 49.76 9,886,200 53.13 22.90
09-06-24 49.88 51.40 49.69 9,526,800 50.45 21.75
Date Open High Low Vol Cls adjCls
09-06-23 49.30 50.00 48.36 7,055,800 49.49 21.33
09-06-22 51.57 51.66 49.14 8,041,600 49.27 21.24
09-06-19 51.31 52.37 50.57 10,418,000 52.00 22.42
09-06-18 51.47 51.77 50.27 7,768,800 50.77 21.89
09-06-17 51.08 52.12 50.50 8,742,400 51.40 22.16
09-06-16 51.88 53.18 51.54 7,641,400 51.69 22.28
09-06-15 54.00 54.00 50.89 9,122,800 51.60 22.24
09-06-12 52.78 54.41 52.66 7,903,000 54.36 23.43
09-06-11 53.54 54.36 52.56 7,225,800 53.16 22.92
Date Open High Low Vol Cls adjCls
09-06-10 54.34 54.75 52.48 6,381,800 53.43 23.03
09-06-09 53.90 55.45 53.49 7,845,400 53.92 23.24
09-06-08 52.95 54.69 52.72 9,240,600 54.00 23.28
09-06-05 54.55 54.82 53.03 8,338,800 53.80 23.19
09-06-04 52.06 53.67 51.41 8,100,600 53.32 22.99
09-06-03 52.67 53.19 51.09 10,579,200 51.79 22.33
09-06-02 52.26 53.92 51.77 12,119,200 53.00 22.85
09-06-01 50.64 53.23 49.78 15,566,400 51.97 22.40
09-05-29 45.96 49.32 45.85 17,528,800 49.27 21.24
Date Open High Low Vol Cls adjCls
09-05-28 45.75 45.84 44.00 9,857,000 45.56 19.64
09-05-27 47.79 48.10 45.22 14,777,200 45.31 19.53
09-05-26 46.42 48.86 45.90 12,077,400 47.90 20.53
09-05-22 46.02 47.07 46.00 7,058,200 46.16 19.79
09-05-21 47.48 47.63 45.58 10,678,800 46.01 19.72
09-05-20 48.64 50.40 48.30 9,632,000 48.50 20.79
09-05-19 48.68 49.49 47.97 7,134,000 48.17 20.65
09-05-18 47.09 48.51 46.63 10,088,000 48.47 20.78
09-05-15 45.72 47.61 45.57 9,063,800 46.58 19.97
Date Open High Low Vol Cls adjCls
09-05-14 45.93 47.25 45.66 9,196,800 45.90 19.68
09-05-13 47.62 47.62 45.66 13,202,600 45.94 19.69
09-05-12 49.68 49.97 47.66 14,256,600 48.32 20.71
09-05-11 50.70 51.18 49.07 10,407,800 49.34 21.15
09-05-08 51.33 52.45 50.85 14,557,600 51.44 22.05
09-05-07 53.51 53.51 50.57 10,930,400 51.26 21.97
09-05-06 53.08 53.97 51.58 8,328,200 53.00 22.72
09-05-05 53.25 53.63 51.21 13,905,400 52.09 22.33
09-05-04 50.02 53.58 50.02 17,138,600 53.32 22.86
Date Open High Low Vol Cls adjCls
09-05-01 49.10 51.29 48.12 11,577,800 49.98 21.42
09-04-30 49.49 50.72 49.06 12,193,000 49.14 21.06
09-04-29 47.60 49.90 47.57 12,168,800 48.92 20.97
09-04-28 46.97 47.95 45.72 10,205,200 47.11 20.19
09-04-27 48.49 48.49 46.61 12,132,400 47.38 20.31
09-04-24 49.71 50.40 48.20 12,054,800 49.13 21.06
09-04-23 49.12 50.08 47.96 15,200,800 49.55 21.24
09-04-22 45.78 49.05 45.53 16,984,600 47.72 20.46
09-04-21 45.84 47.51 45.15 10,238,800 47.00 20.15
Date Open High Low Vol Cls adjCls
09-04-20 47.51 47.90 45.65 11,473,600 45.98 19.71
09-04-17 47.41 49.76 47.34 14,177,600 48.29 20.70
09-04-16 47.15 47.99 46.51 12,912,800 47.18 20.22
09-04-15 46.60 48.33 45.89 17,272,600 46.59 19.97
09-04-14 46.41 47.33 45.58 10,500,800 46.17 19.79
09-04-13 45.99 47.28 45.00 9,947,200 46.76 20.04
09-04-09 44.94 46.77 44.55 12,757,800 46.30 19.85
09-04-08 42.88 44.00 42.63 9,963,200 43.91 18.82
09-04-07 43.87 44.15 42.28 12,339,200 42.63 18.27
Date Open High Low Vol Cls adjCls
09-04-06 45.68 45.84 43.00 13,948,000 44.06 18.89
09-04-03 45.42 46.17 45.10 18,263,400 46.09 19.76
09-04-02 42.45 46.39 42.45 22,564,200 45.25 19.40
09-04-01 40.68 41.99 39.82 12,150,200 41.60 17.83
09-03-31 41.27 41.90 40.10 10,719,000 41.11 17.62
09-03-30 41.41 41.84 40.31 11,754,600 40.98 17.57
09-03-27 44.01 44.27 42.67 10,334,400 43.00 18.43
09-03-26 41.22 44.63 41.01 17,393,400 44.48 19.07
09-03-25 42.11 42.81 39.48 12,588,200 40.95 17.55
Date Open High Low Vol Cls adjCls
09-03-24 41.48 43.39 40.58 11,821,400 42.16 18.07
09-03-23 39.52 42.07 39.44 12,804,600 42.04 18.02
09-03-20 40.19 40.35 38.38 11,790,200 38.69 16.59
09-03-19 39.94 40.82 39.25 7,490,000 39.47 16.92
09-03-18 39.81 40.23 37.72 15,036,000 39.61 16.98
09-03-17 39.01 40.10 38.30 11,259,200 40.10 17.19
09-03-16 38.70 40.88 37.90 17,847,800 38.93 16.69
09-03-13 37.51 38.26 36.64 7,836,400 37.18 15.94
09-03-12 36.41 37.57 35.54 10,599,600 37.27 15.98
Date Open High Low Vol Cls adjCls
09-03-11 36.11 37.18 35.69 12,078,400 36.54 15.66
09-03-10 34.22 36.03 34.22 18,064,400 35.80 15.35
09-03-09 34.56 35.27 33.28 15,350,600 33.62 14.41
09-03-06 35.68 36.81 34.01 14,228,000 34.98 14.99
09-03-05 36.54 36.85 33.77 23,755,800 35.43 15.19
09-03-04 37.18 38.55 36.53 12,017,000 37.96 16.27
09-03-03 36.20 37.19 35.89 14,640,200 36.57 15.68
09-03-02 36.83 36.90 35.45 14,350,800 35.81 15.35
09-02-27 36.82 38.75 36.05 12,748,600 37.52 16.08
Date Open High Low Vol Cls adjCls
09-02-26 39.05 39.10 37.28 13,447,200 37.43 16.04
09-02-25 39.61 39.61 37.09 17,498,000 38.74 16.61
09-02-24 37.80 40.31 37.75 14,297,600 39.89 16.98
09-02-23 40.34 40.79 37.56 10,547,800 37.75 16.07
09-02-20 38.85 40.83 38.22 12,971,600 40.03 17.04
09-02-19 39.84 40.94 38.65 19,663,000 39.23 16.70
09-02-18 40.81 41.74 40.31 10,427,200 40.96 17.44
09-02-17 42.56 42.56 40.28 15,456,200 40.81 17.38
09-02-13 43.58 44.37 42.50 11,967,000 43.51 18.52
Date Open High Low Vol Cls adjCls
09-02-12 44.74 45.04 41.61 19,407,200 43.35 18.46
09-02-11 46.94 46.94 44.41 13,017,400 45.32 19.30
09-02-10 49.00 49.30 45.89 14,689,200 46.77 19.91
09-02-09 49.33 49.60 47.50 10,346,200 49.30 20.99
09-02-06 47.40 50.00 47.00 13,652,200 49.27 20.98
09-02-05 45.78 47.59 44.35 13,331,600 47.28 20.13
09-02-04 45.73 47.37 45.17 11,903,200 46.16 19.65
09-02-03 43.58 45.76 42.79 11,970,200 45.52 19.38
09-02-02 43.01 43.60 42.14 8,321,000 43.11 18.35
Date Open High Low Vol Cls adjCls
09-01-30 44.75 45.08 43.26 9,906,200 43.79 18.64
09-01-29 46.22 46.28 44.38 8,957,800 44.70 19.03
09-01-28 45.67 47.46 45.60 16,414,800 46.75 19.90
09-01-27 43.31 45.43 42.88 14,204,200 44.98 19.15
09-01-26 42.64 44.25 41.71 10,276,600 42.94 18.28
09-01-23 42.27 43.52 41.23 12,341,200 42.50 18.09
09-01-22 39.33 43.91 38.77 24,267,800 43.25 18.41
09-01-21 38.40 41.28 37.84 19,219,600 40.52 17.25
09-01-20 39.98 40.00 37.55 19,800,600 37.83 16.11
Date Open High Low Vol Cls adjCls
09-01-16 41.85 42.44 40.23 15,894,200 40.42 17.21
09-01-15 41.52 42.39 38.85 24,195,800 41.23 17.55
09-01-14 43.17 43.89 40.81 22,056,400 41.56 17.69
09-01-13 44.96 46.66 43.23 17,068,600 44.24 18.84
09-01-12 47.94 48.53 44.98 17,747,200 45.51 19.38
09-01-09 49.45 49.95 47.43 8,738,800 48.12 20.49
09-01-08 50.02 50.63 48.16 11,008,200 49.28 20.98
09-01-07 53.41 53.77 48.91 15,205,600 49.76 21.19
09-01-06 52.54 54.66 52.24 13,970,400 54.01 23.00
Date Open High Low Vol Cls adjCls
09-01-05 50.69 52.61 49.59 12,520,800 52.05 22.16
09-01-02 47.93 50.40 47.75 8,053,600 50.13 21.34
08-12-31 46.80 48.32 46.47 6,556,200 47.80 20.35
08-12-30 45.99 46.89 45.41 6,337,400 46.81 19.93
08-12-29 46.80 47.02 44.90 6,321,400 46.08 19.62
08-12-26 46.33 46.98 46.17 2,798,000 46.97 20.00
08-12-24 45.83 46.73 45.83 1,634,800 46.09 19.62
08-12-23 47.28 47.48 45.76 6,575,000 46.34 19.73
08-12-22 46.57 47.95 45.97 10,248,000 46.98 20.00
Date Open High Low Vol Cls adjCls
08-12-19 48.58 48.58 45.82 10,820,400 46.27 19.70
08-12-18 49.14 49.92 45.75 13,441,400 46.59 19.84
08-12-17 46.73 49.73 46.27 13,354,600 48.79 20.77
08-12-16 43.97 47.45 43.97 15,742,200 46.90 19.97
08-12-15 43.33 43.89 42.05 20,542,600 43.48 18.51
08-12-12 45.37 45.50 41.84 29,013,200 42.81 18.23
08-12-11 48.80 48.94 46.24 13,220,400 46.60 19.84
08-12-10 47.39 49.36 46.44 14,638,800 49.05 20.88
08-12-09 48.92 49.00 46.13 20,131,200 46.90 19.97
Date Open High Low Vol Cls adjCls
08-12-08 48.64 51.41 48.19 17,643,200 50.63 21.56
08-12-05 46.63 47.70 44.86 14,419,600 47.49 20.22
08-12-04 47.34 49.40 46.75 11,584,200 47.39 20.18
08-12-03 47.21 48.64 45.77 12,528,800 48.07 20.47
08-12-02 47.78 48.56 45.76 11,869,200 47.27 20.13
08-12-01 49.62 49.62 46.86 16,013,400 47.03 20.02
08-11-28 50.51 51.99 49.16 6,118,600 50.04 21.31
08-11-26 49.03 51.62 48.12 11,584,400 50.74 21.60
08-11-25 49.17 50.14 47.30 23,028,600 50.02 21.18
Date Open High Low Vol Cls adjCls
08-11-24 48.36 49.73 45.60 24,963,200 47.50 20.11
08-11-21 50.33 50.40 43.78 26,471,400 47.50 20.11
08-11-20 50.18 53.14 47.36 21,345,800 49.12 20.80
08-11-19 55.71 56.06 50.50 20,678,800 50.97 21.58
08-11-18 56.32 58.47 54.90 15,436,600 56.33 23.85
08-11-17 56.64 58.92 54.66 13,541,000 57.21 24.23
08-11-14 60.31 61.00 56.50 14,602,400 57.27 24.25
08-11-13 60.44 62.18 54.16 26,045,400 61.61 26.09
08-11-12 61.04 63.11 58.79 13,120,200 59.95 25.39
Date Open High Low Vol Cls adjCls
08-11-11 61.50 63.47 59.36 11,780,400 62.36 26.41
08-11-10 63.00 63.84 61.20 12,048,000 62.51 26.47
08-11-07 61.20 62.60 59.24 12,210,600 60.99 25.83
08-11-06 63.95 65.05 59.80 20,240,200 60.66 25.69
08-11-05 68.62 69.60 64.26 13,173,400 64.46 27.30
08-11-04 65.60 69.75 64.35 12,457,200 69.44 29.41
08-11-03 66.69 67.29 63.83 10,937,600 64.35 27.25
08-10-31 63.64 67.99 63.01 13,200,200 66.77 28.27
08-10-30 65.27 66.94 62.25 12,436,400 63.64 26.95
Date Open High Low Vol Cls adjCls
08-10-29 59.23 67.35 58.49 17,542,600 63.37 26.83
08-10-28 57.17 60.18 54.52 12,474,600 59.92 25.37
08-10-27 57.44 59.92 55.55 9,740,000 55.64 23.56
08-10-24 53.11 59.43 53.11 14,111,800 58.28 24.68
08-10-23 58.04 60.07 54.14 17,305,000 58.25 24.67
08-10-22 57.59 59.88 55.18 17,698,600 56.87 24.08
08-10-21 57.78 61.12 57.40 10,922,400 58.42 24.74
08-10-20 57.06 59.20 55.54 12,714,600 58.88 24.93
08-10-17 53.80 59.17 53.24 16,208,800 55.49 23.50
Date Open High Low Vol Cls adjCls
08-10-16 54.24 56.23 51.24 25,395,800 55.34 23.43
08-10-15 61.63 61.70 52.94 20,768,200 54.14 22.93
08-10-14 65.24 66.25 60.40 21,591,600 62.96 26.66
08-10-13 60.58 63.26 58.07 19,460,600 63.25 26.78
08-10-10 53.34 60.44 51.75 20,070,600 58.00 24.56
08-10-09 60.71 65.41 56.22 15,665,400 56.88 24.09
08-10-08 58.66 64.07 57.26 19,455,600 60.79 25.74
08-10-07 62.30 64.30 59.78 19,501,800 60.15 25.47
08-10-06 59.37 62.48 55.86 25,117,800 61.25 25.94
Date Open High Low Vol Cls adjCls
08-10-03 63.09 65.34 60.53 21,975,600 61.81 26.17
08-10-02 68.90 68.99 60.40 29,375,000 62.10 26.30
08-10-01 70.99 71.78 68.32 9,386,600 69.44 29.41
08-09-30 70.94 72.57 69.90 10,617,000 71.16 30.13
08-09-29 72.19 72.28 67.34 16,122,800 69.15 29.28
08-09-26 71.06 73.40 71.00 8,137,200 73.27 31.03
08-09-25 72.16 74.64 71.38 11,817,800 72.34 30.63
08-09-24 74.01 74.20 71.20 9,935,000 71.82 30.41
08-09-23 74.97 76.49 72.70 18,922,000 73.73 31.22
Date Open High Low Vol Cls adjCls
08-09-22 76.71 76.99 72.28 11,684,400 72.86 30.85
08-09-19 77.00 80.05 73.99 18,614,000 76.73 32.49
08-09-18 72.77 74.77 70.10 23,852,200 73.81 31.26
08-09-17 72.68 74.82 69.94 22,715,200 72.76 30.81
08-09-16 70.99 73.30 69.52 31,882,200 73.16 30.98
08-09-15 76.03 76.85 72.52 17,133,400 72.52 30.71
08-09-12 78.00 78.41 76.01 10,861,800 77.80 32.95
08-09-11 74.50 78.74 73.80 17,640,600 78.64 33.30
08-09-10 72.37 75.10 71.25 17,454,600 73.81 31.26
Date Open High Low Vol Cls adjCls
08-09-09 75.71 77.08 70.25 24,167,200 70.78 29.97
08-09-08 77.77 78.80 74.12 15,071,200 75.45 31.95
08-09-05 75.24 75.58 72.28 15,489,800 75.46 31.95
08-09-04 79.81 80.00 74.81 20,728,400 75.73 32.07
08-09-03 82.03 83.03 79.53 13,414,400 80.55 34.11
08-09-02 84.45 85.80 81.23 14,193,200 81.96 34.71
08-08-29 82.76 84.95 82.76 10,234,000 83.90 35.53
08-08-28 82.70 84.04 82.70 8,710,600 83.74 35.46
08-08-27 81.40 82.41 79.91 6,875,200 82.17 34.80
Date Open High Low Vol Cls adjCls
08-08-26 79.62 81.27 79.06 9,676,600 81.12 34.24
08-08-25 79.96 80.51 78.39 6,168,400 79.52 33.56
08-08-22 78.62 81.15 78.32 9,509,800 79.55 33.57
08-08-21 77.52 78.56 76.86 7,182,000 77.98 32.91
08-08-20 77.49 78.30 76.90 9,976,800 77.83 32.85
08-08-19 77.20 77.26 76.23 10,941,200 76.63 32.34
08-08-18 77.39 77.89 76.17 5,837,800 76.64 32.35
08-08-15 78.02 78.44 76.58 9,208,000 76.87 32.44
08-08-14 76.07 78.92 75.06 8,627,600 77.63 32.76
Date Open High Low Vol Cls adjCls
08-08-13 75.87 76.84 73.56 11,956,600 76.57 32.32
08-08-12 79.54 80.15 73.53 27,167,400 76.14 32.14
08-08-11 83.15 83.31 78.62 16,891,800 79.25 33.45
08-08-08 81.35 83.60 81.06 9,900,800 83.18 35.11
08-08-07 81.10 82.63 80.41 9,874,600 81.31 34.32
08-08-06 81.96 82.44 81.20 6,666,200 82.05 34.63
08-08-05 80.94 82.68 80.93 10,531,200 82.19 34.69
08-08-04 79.50 80.95 79.46 11,335,600 79.99 33.76
08-08-01 82.45 82.86 78.85 15,833,200 79.44 33.53
Date Open High Low Vol Cls adjCls
08-07-31 82.30 84.25 82.20 8,880,800 82.44 34.79
08-07-30 81.36 83.91 81.13 16,176,000 83.25 35.14
08-07-29 76.84 81.21 76.02 13,564,400 81.01 34.19
08-07-28 78.09 78.92 76.54 7,899,800 76.58 32.32
08-07-25 77.74 78.98 75.81 6,652,200 77.49 32.71
08-07-24 78.41 79.79 76.96 11,968,400 77.18 32.57
08-07-23 75.15 77.50 74.17 11,490,000 77.33 32.64
08-07-22 71.85 74.93 71.85 10,341,400 74.15 31.30
08-07-21 72.98 73.18 72.02 5,439,400 72.51 30.60
Date Open High Low Vol Cls adjCls
08-07-18 73.42 73.95 71.51 12,871,000 72.54 30.62
08-07-17 73.69 74.43 71.93 8,537,200 73.20 30.89
08-07-16 69.85 73.48 69.85 11,851,000 73.45 31.00
08-07-15 70.51 70.51 67.90 15,346,600 69.69 29.41
08-07-14 72.65 74.41 70.45 9,162,200 71.31 30.10
08-07-11 71.20 73.21 70.20 8,677,800 71.92 30.35
08-07-10 71.50 73.23 71.20 8,744,800 72.19 30.47
08-07-09 73.95 74.74 70.87 9,169,000 71.34 30.11
08-07-08 70.74 74.20 69.93 13,361,400 73.81 31.15
Date Open High Low Vol Cls adjCls
08-07-07 71.29 72.81 69.29 10,831,200 70.32 29.68
08-07-03 70.66 71.82 69.61 6,901,000 70.85 29.90
08-07-02 74.07 74.34 69.99 10,664,000 70.21 29.63
08-07-01 74.75 74.75 71.80 14,326,400 73.65 31.08
08-06-30 73.87 76.06 73.57 12,751,000 75.50 31.87
08-06-27 72.50 74.21 72.28 12,896,000 73.83 31.16
08-06-26 74.19 75.22 72.68 9,998,200 72.99 30.81
08-06-25 74.27 75.97 74.27 8,628,000 74.88 31.60
08-06-24 75.11 75.60 73.51 9,723,800 73.77 31.13
Date Open High Low Vol Cls adjCls
08-06-23 77.36 77.36 75.18 6,473,000 75.54 31.88
08-06-20 77.06 77.77 76.20 10,352,600 76.88 32.45
08-06-19 75.49 78.58 75.30 13,084,200 77.80 32.84
08-06-18 72.14 76.47 71.90 26,691,400 75.82 32.00
08-06-17 76.60 76.61 72.21 19,567,400 72.47 30.59
08-06-16 75.22 76.44 74.08 17,192,600 76.06 32.10
08-06-13 75.81 77.89 74.46 11,810,000 75.57 31.89
08-06-12 74.62 76.44 74.61 18,273,400 75.41 31.83
08-06-11 78.50 78.68 74.04 17,855,800 74.10 31.27
Date Open High Low Vol Cls adjCls
08-06-10 79.10 79.67 77.90 8,293,800 78.56 33.16
08-06-09 78.55 80.00 78.55 6,333,400 79.72 33.65
08-06-06 81.18 81.18 77.90 11,760,800 77.95 32.90
08-06-05 80.00 81.84 80.00 9,245,200 81.71 34.49
08-06-04 79.49 80.46 78.93 6,844,200 79.64 33.61
08-06-03 81.47 82.76 79.03 12,000,800 79.71 33.55
08-06-02 82.12 82.12 80.02 10,182,600 81.18 34.17
08-05-30 80.75 82.61 80.20 12,113,600 82.31 34.64
08-05-29 78.49 81.41 78.14 11,578,200 80.35 33.82
Date Open High Low Vol Cls adjCls
08-05-28 158.85 159.00 156.24 26,485,200 157.58 33.16
08-05-27 153.11 157.90 151.43 13,106,800 157.90 33.23
08-05-23 154.01 154.25 150.24 13,306,400 152.16 32.02
08-05-22 153.59 156.23 151.78 11,473,200 154.44 32.50
08-05-21 154.14 157.35 152.71 11,084,800 153.08 32.21
08-05-20 153.05 154.36 151.65 11,791,200 153.58 32.32
08-05-19 155.00 159.65 152.55 21,214,800 153.50 32.30
08-05-16 152.25 156.15 151.92 15,997,200 153.00 32.20
08-05-15 150.33 152.38 148.37 10,029,200 152.00 31.99
Date Open High Low Vol Cls adjCls
08-05-14 149.99 151.61 149.00 7,310,000 149.95 31.56
08-05-13 148.63 150.00 147.46 8,418,000 149.06 31.37
08-05-12 146.62 147.92 145.00 5,120,000 147.65 31.07
08-05-09 145.95 146.65 144.51 5,162,000 146.28 30.78
08-05-08 145.80 147.48 145.25 7,174,800 147.19 30.98
08-05-07 149.33 149.33 144.76 8,519,200 145.07 30.53
08-05-06 144.41 149.37 144.41 8,252,800 148.93 31.34
08-05-05 148.58 148.58 145.03 6,991,200 146.83 30.90
08-05-02 148.25 148.66 144.38 10,570,800 146.88 30.91
Date Open High Low Vol Cls adjCls
08-05-01 145.27 147.95 143.40 15,285,200 146.63 30.86
08-04-30 143.98 147.31 143.51 27,541,600 145.19 30.55
08-04-29 141.70 145.16 141.42 15,657,600 143.93 30.29
08-04-28 140.63 142.50 139.48 6,600,400 141.60 29.80
08-04-25 138.69 141.25 135.22 15,100,000 140.59 29.59
08-04-24 134.02 139.75 132.89 16,339,200 138.04 29.05
08-04-23 136.92 137.04 134.00 9,848,400 135.14 28.44
08-04-22 136.91 138.01 135.81 11,887,600 136.82 28.79
08-04-21 137.60 138.16 136.21 11,162,400 137.80 29.00
Date Open High Low Vol Cls adjCls
08-04-18 137.20 138.82 136.81 13,893,600 138.08 29.06
08-04-17 136.22 137.15 134.54 9,749,200 135.55 28.53
08-04-16 132.21 137.03 132.21 22,507,600 136.57 28.74
08-04-15 131.91 132.03 129.99 9,708,000 130.90 27.55
08-04-14 130.21 131.75 129.81 8,338,400 131.37 27.65
08-04-11 128.96 131.26 128.32 7,202,000 130.21 27.40
08-04-10 129.64 130.52 128.04 7,515,600 130.00 27.36
08-04-09 132.33 133.29 128.36 9,734,800 129.87 27.33
08-04-08 132.25 134.36 131.75 8,070,000 133.48 28.09
Date Open High Low Vol Cls adjCls
08-04-07 134.91 135.00 132.34 10,076,800 133.44 28.08
08-04-04 132.53 134.40 131.01 9,234,000 133.66 28.13
08-04-03 128.90 133.00 128.54 13,208,000 132.07 27.79
08-04-02 128.92 130.31 127.85 11,772,400 129.63 27.28
08-04-01 126.95 128.88 125.96 7,488,800 127.95 26.93
08-03-31 124.34 126.00 123.59 7,539,600 125.38 26.39
08-03-28 126.43 126.93 124.65 5,988,800 125.02 26.31
08-03-27 127.88 128.75 125.20 7,787,200 125.58 26.43
08-03-26 128.60 129.15 126.48 8,728,000 127.87 26.91
Date Open High Low Vol Cls adjCls
08-03-25 125.93 130.00 125.20 11,295,600 129.01 27.15
08-03-24 122.80 127.12 122.42 10,528,000 125.56 26.42
08-03-20 124.45 124.45 118.25 24,026,400 122.06 25.69
08-03-19 129.88 130.57 124.30 12,441,600 124.30 26.16
08-03-18 124.75 129.38 123.99 26,752,800 129.30 27.21
08-03-17 119.75 123.50 119.75 12,874,000 122.19 25.71
08-03-14 124.53 124.89 120.15 12,946,400 122.75 25.83
08-03-13 121.50 123.88 120.51 11,208,800 123.38 25.96
08-03-12 124.99 125.93 123.13 12,328,800 123.39 25.97
Date Open High Low Vol Cls adjCls
08-03-11 121.87 124.54 120.60 11,212,000 124.54 26.21
08-03-10 119.00 121.19 118.28 8,884,800 118.77 24.99
08-03-07 120.60 122.80 118.55 22,086,800 119.66 25.09
08-03-06 125.38 125.38 120.86 12,942,000 120.99 25.37
08-03-05 124.75 126.81 123.10 10,178,000 125.75 26.37
08-03-04 122.46 124.80 121.75 10,727,600 123.52 25.90
08-03-03 125.00 125.00 121.39 12,203,600 123.85 25.97
08-02-29 125.03 126.11 123.14 11,765,600 124.76 26.16
08-02-28 126.83 127.18 125.26 8,402,000 126.26 26.47
Date Open High Low Vol Cls adjCls
08-02-27 128.07 128.71 126.80 11,292,000 127.75 26.79
08-02-26 126.04 129.50 125.64 11,760,400 129.11 27.07
08-02-25 124.45 126.89 122.40 10,537,600 126.66 26.56
08-02-22 123.97 124.13 121.92 14,107,600 124.13 26.03
08-02-21 124.65 125.18 121.89 15,507,600 123.22 25.84
08-02-20 121.44 124.99 121.01 10,071,600 123.97 25.99
08-02-19 126.49 126.49 121.42 17,530,400 122.75 25.74
08-02-15 124.49 124.95 122.93 9,994,000 124.80 26.17
08-02-14 127.09 127.09 124.27 10,688,000 124.73 26.15
Date Open High Low Vol Cls adjCls
08-02-13 126.79 127.09 124.60 8,148,800 125.96 26.41
08-02-12 126.53 128.22 124.10 9,458,400 125.58 26.33
08-02-11 125.56 125.85 122.64 8,587,200 125.50 26.31
08-02-08 123.60 126.91 123.10 10,270,800 125.35 26.28
08-02-07 122.98 125.18 122.46 9,120,400 124.27 26.06
08-02-06 123.71 125.22 122.28 7,174,800 123.14 25.82
08-02-05 122.27 124.90 121.55 9,232,400 122.63 25.71
08-02-04 127.45 128.62 125.14 12,136,400 125.70 26.36
08-02-01 125.31 128.33 123.50 38,223,200 127.97 26.83
Date Open High Low Vol Cls adjCls
08-01-31 115.00 126.49 115.00 18,588,000 124.76 26.16
08-01-30 120.69 122.80 119.71 17,952,400 120.96 25.36
08-01-29 122.21 122.21 120.71 14,337,200 121.45 25.46
08-01-28 120.22 121.47 118.99 15,668,000 121.22 25.42
08-01-25 122.07 123.63 118.85 17,500,800 119.81 25.12
08-01-24 118.32 124.93 118.28 17,346,800 120.96 25.36
08-01-23 110.74 117.30 108.73 22,102,400 117.01 24.53
08-01-22 105.32 111.65 105.32 17,010,800 110.37 23.14
08-01-18 110.00 111.81 107.62 13,347,600 110.45 23.16
Date Open High Low Vol Cls adjCls
08-01-17 113.46 114.65 108.39 13,974,400 109.04 22.86
08-01-16 111.56 114.52 111.27 10,658,400 112.90 23.67
08-01-15 113.60 114.15 111.76 10,406,000 112.29 23.54
08-01-14 115.25 116.34 114.68 8,944,800 115.24 24.16
08-01-11 115.55 117.33 113.17 9,112,000 114.11 23.93
08-01-10 113.44 118.48 111.10 11,485,600 116.85 24.50
08-01-09 115.26 116.25 111.96 16,579,200 114.52 24.01
08-01-08 119.16 120.00 114.86 11,514,000 115.26 24.17
08-01-07 120.90 121.89 117.39 13,720,000 118.99 24.95
Date Open High Low Vol Cls adjCls
08-01-04 122.92 122.92 119.66 11,112,400 120.04 25.17
08-01-03 124.89 125.73 123.25 6,388,000 123.86 25.97
08-01-02 125.78 127.25 123.62 10,272,000 124.24 26.05
07-12-31 127.00 127.39 125.50 4,762,800 125.62 26.34
07-12-28 127.29 128.25 126.50 4,962,800 127.73 26.78
07-12-27 127.50 128.85 127.10 5,506,400 127.30 26.69
07-12-26 127.83 128.46 127.25 3,954,800 128.00 26.84
07-12-24 125.69 128.84 125.69 3,155,200 128.47 26.94
07-12-21 124.39 126.54 123.65 14,041,600 126.02 26.42
Date Open High Low Vol Cls adjCls
07-12-20 125.77 125.77 121.90 12,947,200 123.30 25.85
07-12-19 122.49 126.60 121.36 29,594,800 124.61 26.13
07-12-18 130.14 130.14 127.53 7,028,800 129.43 27.14
07-12-17 130.25 130.84 128.77 7,533,600 128.96 27.04
07-12-14 134.80 134.80 130.30 6,890,400 130.56 27.37
07-12-13 132.18 134.00 130.54 5,843,200 133.80 28.05
07-12-12 133.84 137.56 130.28 12,067,200 132.57 27.80
07-12-11 135.27 135.90 130.15 9,680,400 130.64 27.39
07-12-10 135.49 135.72 133.87 4,606,000 135.26 28.36
Date Open High Low Vol Cls adjCls
07-12-07 134.67 136.74 134.01 8,169,600 134.84 28.27
07-12-06 129.10 134.88 128.96 13,281,200 134.15 28.13
07-12-05 128.17 129.56 128.01 9,040,400 129.30 27.11
07-12-04 125.81 128.05 125.25 6,236,000 126.74 26.57
07-12-03 126.00 126.94 124.35 7,310,000 126.31 26.48
07-11-30 126.73 128.89 125.46 9,376,000 126.14 26.45
07-11-29 126.23 126.84 124.34 6,506,800 125.48 26.31
07-11-28 125.10 127.40 125.00 11,392,800 126.89 26.61
07-11-27 121.75 124.93 121.00 8,557,200 124.41 26.09
Date Open High Low Vol Cls adjCls
07-11-26 124.94 125.96 121.36 7,161,600 121.36 25.35
07-11-23 123.48 125.49 123.48 3,876,800 124.68 26.05
07-11-21 125.40 125.45 122.06 9,580,400 122.91 25.68
07-11-20 125.15 127.85 124.49 9,398,000 126.45 26.42
07-11-19 125.92 126.08 124.08 11,878,800 124.70 26.05
07-11-16 125.00 126.50 124.35 9,844,800 126.48 26.42
07-11-15 123.63 126.90 122.39 9,944,000 124.43 25.99
07-11-14 126.49 127.39 123.86 8,892,800 124.37 25.98
07-11-13 124.39 126.00 123.83 11,035,600 125.48 26.21
Date Open High Low Vol Cls adjCls
07-11-12 124.73 126.72 123.38 8,546,400 123.60 25.82
07-11-09 125.00 126.38 124.13 9,762,400 124.65 26.04
07-11-08 124.68 126.75 123.29 12,334,800 126.48 26.42
07-11-07 125.00 126.24 123.33 9,956,400 124.57 26.02
07-11-06 126.20 127.07 125.84 9,641,200 126.87 26.50
07-11-05 125.00 126.75 124.60 10,594,400 125.61 26.24
07-11-02 125.05 126.41 123.20 8,296,800 126.00 26.32
07-11-01 126.95 127.88 124.42 7,719,200 124.75 26.06
07-10-31 126.68 128.50 126.51 8,664,000 128.04 26.75
Date Open High Low Vol Cls adjCls
07-10-30 127.70 128.35 126.01 6,282,800 126.21 26.37
07-10-29 128.57 129.06 127.27 10,524,800 127.48 26.63
07-10-26 128.53 128.66 126.29 5,120,400 127.90 26.72
07-10-25 129.35 129.40 125.25 12,794,000 127.28 26.59
07-10-24 128.97 129.38 125.65 9,970,800 129.03 26.96
07-10-23 126.99 130.00 126.99 14,805,200 129.96 27.15
07-10-22 120.50 126.38 119.05 11,194,800 125.25 26.17
07-10-19 125.96 126.07 122.43 14,347,600 122.62 25.62
07-10-18 118.90 127.17 118.90 23,595,600 125.93 26.31
Date Open High Low Vol Cls adjCls
07-10-17 118.58 119.80 117.21 18,003,600 118.98 24.86
07-10-16 117.42 117.50 114.88 8,286,800 116.18 24.27
07-10-15 119.20 119.82 116.62 7,695,200 118.16 24.68
07-10-12 118.24 119.79 117.69 9,120,000 119.52 24.97
07-10-11 118.18 119.46 116.00 8,645,200 118.40 24.74
07-10-10 117.92 118.59 116.63 4,271,200 117.68 24.58
07-10-09 117.25 118.85 116.13 6,812,800 118.14 24.68
07-10-08 116.93 118.03 115.61 5,048,400 117.36 24.52
07-10-05 113.00 117.99 113.00 13,714,800 117.35 24.52
Date Open High Low Vol Cls adjCls
07-10-04 111.71 112.74 110.07 7,293,600 112.36 23.47
07-10-03 112.50 113.00 110.54 6,484,400 111.02 23.19
07-10-02 114.74 114.87 112.29 4,352,000 113.33 23.68
07-10-01 114.03 114.95 111.78 7,609,200 114.32 23.88
07-09-28 113.91 114.67 112.23 4,217,600 113.06 23.62
07-09-27 113.02 114.30 112.09 10,250,400 113.78 23.77
07-09-26 111.80 113.18 111.31 17,128,800 112.36 23.47
07-09-25 110.15 111.62 110.00 15,231,200 110.90 23.17
07-09-24 113.43 113.70 110.65 5,934,000 111.39 23.27
Date Open High Low Vol Cls adjCls
07-09-21 113.00 113.65 112.06 9,980,000 112.87 23.58
07-09-20 114.55 114.72 111.64 9,449,200 112.06 23.41
07-09-19 117.31 117.31 113.90 8,748,000 114.83 23.99
07-09-18 111.77 116.35 110.62 10,495,200 116.26 24.29
07-09-17 111.61 112.21 110.59 4,464,800 111.00 23.19
07-09-14 112.00 113.34 111.12 6,116,000 111.83 23.36
07-09-13 109.90 113.37 108.85 10,541,600 112.68 23.54
07-09-12 107.77 109.61 106.86 5,860,000 108.69 22.71
07-09-11 106.53 109.03 106.25 5,546,800 108.48 22.66
Date Open High Low Vol Cls adjCls
07-09-10 109.00 109.65 105.06 8,660,400 105.92 22.13
07-09-07 107.85 110.83 107.05 10,806,000 108.11 22.59
07-09-06 109.33 109.88 107.77 6,892,400 109.28 22.83
07-09-05 111.52 111.77 108.41 11,641,200 109.13 22.80
07-09-04 110.90 113.39 110.63 5,341,200 112.55 23.51
07-08-31 109.28 112.16 108.65 12,036,800 111.57 23.31
07-08-30 108.32 110.28 106.99 10,230,400 107.86 22.53
07-08-29 107.53 110.12 107.50 7,499,600 109.93 22.97
07-08-28 109.35 109.50 106.67 7,524,000 106.82 22.32
Date Open High Low Vol Cls adjCls
07-08-27 110.90 111.41 109.37 5,464,400 109.51 22.80
07-08-24 109.68 111.43 109.06 6,959,200 111.07 23.13
07-08-23 113.28 114.01 109.27 9,952,000 109.66 22.84
07-08-22 111.45 113.17 111.06 10,981,600 112.87 23.50
07-08-21 112.00 112.22 109.34 8,388,800 109.62 22.83
07-08-20 105.75 112.43 105.75 17,457,200 111.73 23.27
07-08-17 108.52 109.12 103.01 15,945,200 105.93 22.06
07-08-16 106.51 107.27 99.38 32,643,200 105.00 21.87
07-08-15 111.42 112.89 106.48 17,903,600 107.65 22.42
Date Open High Low Vol Cls adjCls
07-08-14 117.79 118.35 113.01 13,719,200 113.14 23.56
07-08-13 117.30 119.75 117.27 8,291,200 117.97 24.57
07-08-10 115.50 117.37 113.01 16,453,200 116.65 24.29
07-08-09 118.08 119.68 115.70 12,474,000 115.70 24.09
07-08-08 118.02 120.25 117.79 15,875,200 119.06 24.79
07-08-07 114.30 118.14 113.01 13,282,000 116.87 24.34
07-08-06 115.30 115.90 113.52 17,455,200 114.69 23.88
07-08-03 119.97 120.19 114.25 14,041,200 114.25 23.79
07-08-02 119.50 120.70 118.38 11,544,800 119.99 24.99
Date Open High Low Vol Cls adjCls
07-08-01 118.00 120.00 117.49 11,888,400 119.34 24.85
07-07-31 121.70 122.13 119.14 9,767,200 119.14 24.81
07-07-30 118.75 121.66 118.39 9,466,400 120.70 25.13
07-07-27 118.41 121.75 117.41 16,484,000 119.12 24.81
07-07-26 120.31 120.96 118.25 18,184,800 120.10 25.01
07-07-25 126.00 127.79 121.06 14,990,800 122.81 25.57
07-07-24 122.94 127.63 122.94 14,562,400 124.99 26.03
07-07-23 125.00 127.99 125.00 7,243,200 127.32 26.51
07-07-20 124.50 126.34 123.71 10,912,800 125.87 26.21
Date Open High Low Vol Cls adjCls
07-07-19 126.91 127.11 124.56 16,246,400 125.74 26.18
07-07-18 126.00 129.36 125.59 23,166,800 125.91 26.22
07-07-17 123.89 124.99 121.81 11,542,000 123.90 25.80
07-07-16 119.82 123.19 117.17 8,340,400 122.18 25.44
07-07-13 119.79 121.20 118.59 5,588,800 120.80 25.16
07-07-12 119.00 119.74 117.75 9,072,000 119.73 24.93
07-07-11 114.77 117.84 114.71 9,699,600 117.75 24.52
07-07-10 116.46 116.46 114.84 8,713,600 115.07 23.96
07-07-09 117.05 117.98 116.77 5,173,200 116.86 24.34
Date Open High Low Vol Cls adjCls
07-07-06 116.10 117.43 115.15 6,204,800 116.81 24.32
07-07-05 116.52 116.83 115.31 5,052,000 116.00 24.16
07-07-03 116.28 116.95 115.99 3,060,400 116.73 24.31
07-07-02 115.85 116.91 115.71 5,729,200 116.24 24.21
07-06-29 115.72 116.79 114.38 6,034,400 115.15 23.98
07-06-28 114.50 115.99 114.40 6,100,400 115.10 23.97
07-06-27 112.82 115.11 112.08 9,159,200 114.70 23.89
07-06-26 115.43 115.53 113.25 7,793,600 113.48 23.63
07-06-25 116.56 116.67 114.36 7,149,600 114.70 23.89
Date Open High Low Vol Cls adjCls
07-06-22 118.00 118.03 114.82 9,699,200 116.09 24.17
07-06-21 117.20 118.08 116.36 7,332,400 118.00 24.57
07-06-20 119.20 119.75 117.15 6,327,200 117.31 24.43
07-06-19 119.30 119.76 118.61 7,880,400 119.52 24.89
07-06-18 120.26 120.26 119.01 3,985,600 119.49 24.88
07-06-15 118.70 121.74 118.70 13,385,200 120.26 25.04
07-06-14 117.14 118.90 116.88 9,628,800 118.18 24.61
07-06-13 112.69 116.73 112.69 10,325,600 116.73 24.31
07-06-12 115.40 115.64 113.31 9,918,000 113.31 23.60
Date Open High Low Vol Cls adjCls
07-06-11 116.40 116.75 115.66 6,044,400 115.67 24.09
07-06-08 114.82 117.09 114.71 8,391,200 116.65 24.29
07-06-07 117.70 118.16 114.82 12,272,000 114.82 23.91
07-06-06 120.92 120.92 118.16 7,799,600 118.16 24.61
07-06-05 121.11 122.00 120.11 5,774,800 120.98 25.19
07-06-04 121.74 122.13 121.13 5,514,400 121.93 25.39
07-06-01 121.23 122.79 121.20 7,420,800 122.03 25.41
07-05-31 119.05 121.14 119.00 7,113,200 120.68 25.13
07-05-30 117.78 118.95 117.78 4,166,800 118.82 24.74
Date Open High Low Vol Cls adjCls
07-05-29 118.16 119.37 117.85 5,532,400 118.66 24.71
07-05-25 118.06 119.34 117.75 5,317,600 117.96 24.56
07-05-24 118.91 119.60 116.79 7,169,600 117.26 24.35
07-05-23 119.12 119.50 118.33 6,898,000 118.90 24.69
07-05-22 120.50 120.50 117.64 6,263,600 118.56 24.62
07-05-21 119.43 120.34 118.80 9,688,400 119.08 24.72
07-05-18 120.79 120.79 119.19 8,683,200 119.85 24.88
07-05-17 119.00 121.08 118.78 11,552,800 120.81 25.08
07-05-16 118.99 119.80 117.99 10,152,000 119.39 24.79
Date Open High Low Vol Cls adjCls
07-05-15 117.40 119.09 117.35 12,248,000 118.29 24.56
07-05-14 118.45 118.45 116.54 6,298,400 117.41 24.38
07-05-11 116.70 117.23 116.51 9,589,200 116.90 24.27
07-05-10 116.65 117.32 115.30 9,280,400 116.02 24.09
07-05-09 117.57 118.25 116.51 9,982,000 117.54 24.40
07-05-08 117.46 118.49 116.42 13,976,000 117.54 24.40
07-05-07 116.60 117.29 115.96 7,241,200 116.44 24.18
07-05-04 116.50 116.88 115.29 9,483,200 116.64 24.22
07-05-03 114.80 117.78 114.80 11,051,200 116.55 24.20
Date Open High Low Vol Cls adjCls
07-05-02 113.93 113.93 112.36 10,265,600 113.42 23.55
07-05-01 114.55 115.73 112.03 16,154,400 112.22 23.30
07-04-30 115.75 116.40 114.25 8,672,000 114.25 23.72
07-04-27 114.35 116.56 113.74 8,921,600 115.84 24.05
07-04-26 116.47 116.49 114.48 6,718,800 114.77 23.83
07-04-25 115.99 116.89 114.69 11,287,200 116.36 24.16
07-04-24 116.32 116.79 115.33 8,448,800 115.94 24.07
07-04-23 116.92 117.84 116.50 6,640,400 116.60 24.21
07-04-20 117.39 118.01 116.47 11,048,800 117.21 24.34
Date Open High Low Vol Cls adjCls
07-04-19 114.51 119.22 113.27 25,867,200 116.47 24.18
07-04-18 110.55 115.25 110.55 15,574,000 113.78 23.62
07-04-17 111.41 111.41 109.94 5,266,800 110.46 22.93
07-04-16 111.00 111.75 110.18 5,849,600 111.43 23.14
07-04-13 111.02 111.18 108.65 6,347,200 109.78 22.79
07-04-12 106.30 112.10 105.62 14,796,800 111.02 23.05
07-04-11 107.55 108.00 105.98 5,617,200 106.41 22.09
07-04-10 106.90 108.15 106.25 9,542,800 107.51 22.32
07-04-09 106.59 111.24 106.48 23,186,800 107.15 22.25
Date Open High Low Vol Cls adjCls
07-04-05 101.05 103.40 101.05 7,357,200 103.20 21.43
07-04-04 103.49 103.89 102.86 4,721,200 103.02 21.39
07-04-03 102.41 103.43 102.11 5,532,000 103.10 21.41
07-04-02 101.41 102.11 100.41 5,864,800 101.97 21.17
07-03-30 101.25 103.53 101.00 13,876,000 101.55 21.08
07-03-29 101.31 102.17 99.98 9,068,000 101.30 21.03
07-03-28 100.19 101.05 99.38 6,128,400 100.04 20.77
07-03-27 102.50 102.60 100.75 6,694,800 100.94 20.96
07-03-26 105.08 105.70 102.19 9,519,600 102.63 21.31
Date Open High Low Vol Cls adjCls
07-03-23 100.55 104.66 100.20 15,969,600 104.20 21.63
07-03-22 101.25 101.29 99.70 6,978,400 100.37 20.84
07-03-21 100.20 101.47 99.75 9,686,800 101.30 21.03
07-03-20 99.61 100.89 99.29 12,645,600 100.44 20.85
07-03-19 99.59 100.39 98.87 10,540,400 99.61 20.68
07-03-16 98.93 100.35 97.23 12,604,800 99.95 20.75
07-03-15 97.57 99.60 97.43 6,904,000 98.68 20.49
07-03-14 98.31 98.89 95.51 12,662,000 97.57 20.26
07-03-13 100.40 100.57 97.89 8,477,600 98.06 20.36
Date Open High Low Vol Cls adjCls
07-03-12 98.69 102.04 98.60 11,552,800 101.36 21.04
07-03-09 99.80 100.50 98.50 6,555,200 98.74 20.50
07-03-08 98.00 99.86 98.00 9,408,400 99.08 20.57
07-03-07 95.85 97.87 95.80 9,520,000 97.50 20.24
07-03-06 96.12 97.34 95.97 10,900,800 96.21 19.98
07-03-05 96.63 97.22 95.60 10,734,400 96.11 19.95
07-03-02 98.88 99.25 97.37 8,508,000 97.82 20.31
07-03-01 97.50 99.52 96.74 12,080,000 98.89 20.53
07-02-28 98.85 99.78 97.86 10,932,400 98.58 20.47
Date Open High Low Vol Cls adjCls
07-02-27 101.78 102.43 96.50 16,159,200 97.99 20.34
07-02-26 103.96 103.96 101.51 9,985,600 101.72 21.12
07-02-23 103.50 104.32 102.87 8,227,600 103.88 21.50
07-02-22 104.89 105.84 103.52 8,318,800 104.11 21.54
07-02-21 102.30 104.54 101.81 7,127,600 104.31 21.58
07-02-20 101.50 102.95 101.10 6,802,800 102.70 21.25
07-02-16 102.33 102.73 100.34 6,386,000 101.73 21.05
07-02-15 103.60 104.09 101.25 12,656,000 102.24 21.16
07-02-14 103.07 104.70 102.14 15,066,800 104.49 21.62
Date Open High Low Vol Cls adjCls
07-02-13 100.01 103.02 99.99 6,183,200 102.81 21.27
07-02-12 99.89 100.20 98.80 4,857,600 99.76 20.64
07-02-09 101.20 101.20 99.07 6,574,400 99.64 20.62
07-02-08 100.24 101.15 99.71 6,301,600 100.58 20.81
07-02-07 100.35 102.19 99.93 8,180,400 100.15 20.72
07-02-06 100.61 101.46 99.86 9,977,200 99.94 20.68
07-02-05 102.00 103.04 101.76 6,490,000 102.44 21.20
07-02-02 102.85 103.10 102.00 8,374,800 102.40 21.19
07-02-01 101.00 103.40 100.98 17,074,000 102.84 21.28
Date Open High Low Vol Cls adjCls
07-01-31 97.28 101.23 97.14 14,443,600 101.00 20.90
07-01-30 96.18 97.07 95.17 8,392,000 96.98 20.07
07-01-29 95.43 96.90 94.57 11,996,800 95.56 19.77
07-01-26 96.74 97.01 95.04 8,118,400 95.43 19.75
07-01-25 96.44 97.97 96.21 11,048,000 96.49 19.97
07-01-24 97.50 98.80 96.21 10,563,600 96.96 20.06
07-01-23 94.10 99.09 93.92 18,870,000 98.22 20.32
07-01-22 96.46 96.63 94.78 6,516,400 95.31 19.72
07-01-19 96.70 97.45 95.82 10,179,200 96.33 19.93
Date Open High Low Vol Cls adjCls
07-01-18 93.23 98.15 93.23 20,822,400 96.72 20.01
07-01-17 95.07 95.20 93.80 6,650,800 94.04 19.46
07-01-16 91.96 95.88 91.68 14,842,800 95.43 19.75
07-01-12 90.51 92.49 90.51 8,324,800 91.96 19.03
07-01-11 90.23 90.96 90.23 8,690,000 90.50 18.73
07-01-10 90.40 90.54 89.58 8,830,000 90.13 18.65
07-01-09 91.02 91.43 90.44 6,825,600 90.85 18.80
07-01-08 90.42 91.30 90.15 4,882,800 90.80 18.79
07-01-05 91.72 91.78 90.58 6,443,200 90.66 18.76
Date Open High Low Vol Cls adjCls
07-01-04 92.38 92.57 91.50 5,983,600 91.80 19.00
07-01-03 92.47 93.99 91.79 5,536,800 92.48 19.14
06-12-29 92.00 92.37 91.69 3,623,600 92.02 19.04
06-12-28 91.75 92.32 91.75 4,728,800 92.00 19.04
06-12-27 91.56 91.87 91.33 3,410,000 91.75 18.99
06-12-26 90.45 91.33 90.45 1,767,600 91.33 18.90
06-12-22 91.40 91.41 90.08 3,213,600 90.61 18.75
06-12-21 91.40 92.80 91.18 5,258,400 91.20 18.87
06-12-20 92.35 92.50 91.30 7,153,200 91.40 18.91
Date Open High Low Vol Cls adjCls
06-12-19 92.51 92.85 91.89 4,676,400 92.62 19.17
06-12-18 94.10 94.12 93.03 3,092,400 93.40 19.33
06-12-15 94.09 94.62 93.16 8,872,400 93.93 19.44
06-12-14 92.70 94.99 92.51 7,412,400 94.62 19.58
06-12-13 92.82 92.87 92.02 6,746,800 92.51 19.14
06-12-12 93.70 93.96 92.00 6,221,600 92.81 19.20
06-12-11 92.76 94.50 92.35 5,200,400 93.89 19.43
06-12-08 92.93 93.86 92.65 4,153,200 92.80 19.20
06-12-07 93.78 94.15 92.88 5,348,800 93.18 19.28
Date Open High Low Vol Cls adjCls
06-12-06 95.75 95.80 93.50 11,436,000 93.64 19.38
06-12-05 92.50 96.16 92.45 12,621,200 95.95 19.85
06-12-04 91.10 92.35 91.05 6,058,400 92.11 19.06
06-12-01 90.52 91.23 89.89 6,136,000 90.48 18.72
06-11-30 90.00 92.02 89.74 7,158,800 90.52 18.73
06-11-29 89.86 90.23 89.58 5,676,000 90.03 18.63
06-11-28 90.60 90.69 89.01 9,608,000 89.54 18.53
06-11-27 91.30 91.88 90.76 5,798,000 90.78 18.72
06-11-24 91.90 92.30 91.32 1,713,600 91.45 18.86
Date Open High Low Vol Cls adjCls
06-11-22 91.69 92.79 91.42 5,594,400 92.63 19.10
06-11-21 91.25 91.76 91.05 3,868,800 91.49 18.87
06-11-20 91.60 92.18 91.32 4,920,000 91.35 18.84
06-11-17 91.89 91.90 90.97 6,936,800 91.35 18.84
06-11-16 91.30 92.47 90.95 5,778,000 91.99 18.97
06-11-15 91.72 92.25 90.93 8,689,200 91.24 18.82
06-11-14 92.36 92.56 89.65 13,726,400 91.47 18.86
06-11-13 91.14 92.95 91.02 5,154,800 92.55 19.09
06-11-10 91.00 91.33 90.57 4,761,200 91.14 18.80
Date Open High Low Vol Cls adjCls
06-11-09 91.77 92.04 90.65 6,478,000 90.68 18.70
06-11-08 91.07 92.20 90.55 5,908,000 91.70 18.91
06-11-07 91.31 92.29 91.06 5,777,200 91.06 18.78
06-11-06 90.55 91.63 90.27 5,489,600 91.21 18.81
06-11-03 90.86 91.19 89.41 5,838,000 90.19 18.60
06-11-02 90.40 90.94 89.86 7,625,600 90.86 18.74
06-11-01 91.25 91.83 90.17 8,852,800 90.76 18.72
06-10-31 90.93 91.52 90.06 8,331,200 90.63 18.69
06-10-30 91.10 91.24 90.50 6,596,800 90.93 18.75
Date Open High Low Vol Cls adjCls
06-10-27 90.43 91.36 90.00 5,223,600 90.86 18.74
06-10-26 92.03 92.08 90.71 4,607,200 91.12 18.79
06-10-25 92.00 92.87 91.38 7,964,000 91.78 18.93
06-10-24 91.46 91.62 90.40 6,019,200 91.50 18.87
06-10-23 90.83 92.81 90.65 7,148,800 91.20 18.81
06-10-20 91.53 91.81 90.14 6,504,800 90.83 18.73
06-10-19 91.20 91.48 89.32 7,524,400 91.35 18.84
06-10-18 92.70 93.79 90.56 8,737,200 91.30 18.83
06-10-17 91.53 92.27 90.22 3,686,400 91.51 18.87
Date Open High Low Vol Cls adjCls
06-10-16 90.63 92.36 90.25 4,698,400 92.34 19.04
06-10-13 90.60 91.50 90.35 4,149,600 91.08 18.78
06-10-12 90.36 90.92 89.88 5,046,000 90.78 18.72
06-10-11 90.10 90.16 89.35 3,530,000 90.00 18.56
06-10-10 90.00 90.84 89.62 5,266,800 90.40 18.64
06-10-09 88.66 90.07 88.13 4,774,400 89.33 18.42
06-10-06 89.50 89.56 88.51 5,022,800 88.86 18.33
06-10-05 89.12 90.04 88.50 6,184,400 89.93 18.55
06-10-04 87.69 89.54 86.72 7,574,400 89.54 18.47
Date Open High Low Vol Cls adjCls
06-10-03 87.16 88.70 86.27 8,876,400 87.63 18.07
06-10-02 88.25 88.32 86.76 4,876,400 87.16 17.98
06-09-29 87.33 88.09 86.74 6,259,200 88.00 18.15
06-09-28 87.55 88.47 87.30 6,037,200 87.52 18.05
06-09-27 85.56 88.19 85.45 10,117,200 87.65 18.08
06-09-26 84.95 86.10 84.46 8,440,000 86.05 17.75
06-09-25 84.08 84.69 82.71 9,659,600 84.42 17.41
06-09-22 83.25 83.89 82.58 6,812,800 83.42 17.20
06-09-21 85.15 85.31 83.20 6,382,400 83.22 17.16
Date Open High Low Vol Cls adjCls
06-09-20 85.90 86.38 84.33 4,864,000 84.60 17.45
06-09-19 86.07 86.32 83.77 6,759,600 84.97 17.52
06-09-18 84.37 86.24 84.01 7,013,200 86.06 17.75
06-09-15 85.55 85.79 83.69 7,584,400 83.80 17.28
06-09-14 84.50 85.67 84.36 7,763,600 85.18 17.57
06-09-13 81.95 84.77 81.65 9,630,400 84.74 17.48
06-09-12 79.90 82.04 79.90 7,084,800 81.95 16.90
06-09-11 79.27 80.17 79.27 5,170,800 79.88 16.47
06-09-08 80.20 80.38 79.58 4,979,200 80.10 16.52
Date Open High Low Vol Cls adjCls
06-09-07 79.97 80.12 79.35 5,896,800 79.88 16.47
06-09-06 80.40 81.24 80.20 5,148,800 80.26 16.55
06-09-05 80.15 81.13 80.06 4,466,800 80.75 16.65
06-09-01 80.50 80.75 79.87 4,637,600 80.54 16.61
06-08-31 80.36 80.66 80.03 9,108,800 80.35 16.57
06-08-30 80.50 80.80 79.92 5,124,800 80.12 16.52
06-08-29 80.50 80.70 79.55 6,137,200 80.09 16.52
06-08-28 81.10 81.42 80.50 4,475,600 80.66 16.57
06-08-25 80.50 81.32 80.03 5,736,800 80.94 16.63
Date Open High Low Vol Cls adjCls
06-08-24 81.50 81.83 80.43 5,612,400 80.57 16.55
06-08-23 81.80 82.28 80.96 4,394,400 81.50 16.75
06-08-22 81.60 82.55 81.40 4,930,000 81.60 16.77
06-08-21 83.50 83.51 81.42 5,076,000 81.53 16.75
06-08-18 84.30 84.30 83.11 3,466,400 83.74 17.21
06-08-17 84.30 85.21 83.87 5,340,800 84.30 17.32
06-08-16 82.60 84.68 81.99 7,574,000 84.59 17.38
06-08-15 80.50 82.12 80.23 5,878,800 82.12 16.87
06-08-14 80.00 80.46 79.29 4,175,200 79.58 16.35
Date Open High Low Vol Cls adjCls
06-08-11 79.92 80.50 79.02 4,092,000 79.21 16.28
06-08-10 78.88 80.60 78.84 7,248,000 80.41 16.52
06-08-09 81.80 81.96 78.65 10,741,600 78.87 16.21
06-08-08 81.44 82.17 80.35 6,870,800 80.80 16.60
06-08-07 83.32 84.31 80.85 11,294,000 80.99 16.64
06-08-04 86.42 87.69 83.15 10,312,000 83.85 17.23
06-08-03 84.00 87.25 83.59 6,365,200 86.92 17.86
06-08-02 83.45 84.95 83.31 4,379,600 84.76 17.42
06-08-01 84.34 84.38 82.67 8,336,000 83.14 17.08
Date Open High Low Vol Cls adjCls
06-07-31 84.48 85.15 83.79 5,958,000 85.00 17.47
06-07-28 83.90 85.59 83.49 9,563,600 85.22 17.51
06-07-27 83.71 84.40 83.28 6,742,800 83.77 17.21
06-07-26 84.00 84.01 81.94 10,424,400 83.10 17.07
06-07-25 85.42 85.42 82.49 12,915,200 84.24 17.31
06-07-24 83.56 85.55 83.05 8,696,800 85.42 17.55
06-07-21 83.99 84.13 81.80 11,542,800 83.04 17.06
06-07-20 89.85 89.89 83.76 13,337,600 84.01 17.26
06-07-19 86.11 87.50 85.01 11,134,800 87.40 17.96
Date Open High Low Vol Cls adjCls
06-07-18 84.75 86.56 84.75 7,349,200 86.39 17.75
06-07-17 85.65 86.48 84.59 6,335,200 84.66 17.40
06-07-14 87.45 87.75 85.15 6,142,000 86.16 17.70
06-07-13 88.00 88.14 86.52 7,212,400 87.45 17.97
06-07-12 90.30 90.63 88.00 7,457,200 88.23 18.13
06-07-11 90.16 90.58 89.36 4,986,800 90.23 18.54
06-07-10 90.73 90.79 89.29 4,725,600 90.36 18.57
06-07-07 90.73 90.73 89.49 4,516,800 90.12 18.52
06-07-06 92.37 92.50 89.84 5,653,600 90.83 18.66
Date Open High Low Vol Cls adjCls
06-07-05 91.60 92.29 90.39 5,344,400 92.12 18.93
06-07-03 92.96 92.96 91.82 3,454,400 92.23 18.95
06-06-30 92.00 93.01 91.66 7,506,800 92.96 19.10
06-06-29 89.95 91.66 88.50 8,617,200 91.54 18.81
06-06-28 88.23 89.71 87.46 6,160,000 89.45 18.38
06-06-27 89.01 89.88 87.99 5,949,600 88.16 18.11
06-06-26 89.00 89.32 87.95 6,006,400 89.01 18.29
06-06-23 89.06 90.29 88.48 6,612,400 88.80 18.25
06-06-22 90.81 90.82 88.57 4,538,400 89.71 18.43
Date Open High Low Vol Cls adjCls
06-06-21 87.55 90.30 87.49 7,112,000 89.95 18.48
06-06-20 88.21 89.70 87.25 6,110,000 87.30 17.94
06-06-19 90.00 90.42 87.55 4,531,200 88.11 18.10
06-06-16 90.18 90.18 88.57 7,904,000 89.76 18.44
06-06-15 88.34 90.29 87.61 8,730,000 90.18 18.53
06-06-14 86.23 88.08 86.23 5,488,800 87.59 18.00
06-06-13 84.71 88.32 84.71 9,700,400 86.51 17.78
06-06-12 86.61 87.32 84.99 6,082,000 85.32 17.53
06-06-09 88.35 88.82 85.92 7,932,400 86.46 17.77
Date Open High Low Vol Cls adjCls
06-06-08 87.15 88.00 83.83 13,063,200 87.96 18.07
06-06-07 89.86 90.32 86.91 8,337,600 87.17 17.91
06-06-06 91.32 91.32 88.65 8,121,200 89.99 18.49
06-06-05 93.80 93.81 91.06 5,498,400 91.31 18.76
06-06-02 94.90 95.20 93.24 7,211,200 94.05 19.32
06-06-01 92.80 93.49 91.93 6,716,000 93.26 19.16
06-05-31 90.97 93.69 90.95 6,802,000 92.80 19.07
06-05-30 92.12 92.40 90.48 4,070,400 90.84 18.67
06-05-26 92.97 93.78 92.06 3,264,400 92.66 19.04
Date Open High Low Vol Cls adjCls
06-05-25 91.83 92.98 91.56 4,905,200 92.36 18.92
06-05-24 91.50 92.92 90.15 6,530,400 91.30 18.70
06-05-23 93.00 94.15 91.94 5,944,800 91.94 18.83
06-05-22 90.86 93.04 90.51 6,513,200 92.26 18.90
06-05-19 91.86 92.33 89.85 9,456,000 91.70 18.78
06-05-18 94.04 94.57 91.64 8,897,600 91.78 18.80
06-05-17 93.40 94.55 92.62 9,366,000 93.21 19.09
06-05-16 96.65 97.00 93.78 9,002,800 93.99 19.25
06-05-15 94.62 95.63 93.00 7,042,400 94.37 19.33
Date Open High Low Vol Cls adjCls
06-05-12 96.35 96.36 93.88 7,475,200 94.37 19.33
06-05-11 97.10 97.10 95.48 8,548,000 96.60 19.78
06-05-10 96.06 97.26 96.06 6,093,600 96.76 19.82
06-05-09 94.75 96.66 94.40 9,772,800 96.27 19.72
06-05-08 93.25 94.22 93.05 5,438,000 93.60 19.17
06-05-05 93.50 93.70 92.81 6,491,200 93.25 19.10
06-05-04 93.90 94.08 92.91 7,530,800 93.50 19.15
06-05-03 94.00 94.43 93.00 5,211,600 93.29 19.11
06-05-02 93.95 94.10 91.57 9,906,000 94.08 19.27
Date Open High Low Vol Cls adjCls
06-05-01 91.45 93.07 91.39 7,162,800 92.31 18.91
06-04-28 91.98 92.74 91.05 10,024,800 91.21 18.68
06-04-27 93.50 94.28 91.60 7,656,400 91.82 18.81
06-04-26 95.32 95.85 94.15 8,358,400 94.22 19.30
06-04-25 96.89 96.90 94.15 8,648,000 95.07 19.47
06-04-24 95.57 97.49 95.54 4,765,200 97.21 19.91
06-04-21 97.00 97.00 95.37 5,813,200 95.95 19.65
06-04-20 95.50 96.18 93.50 6,564,800 94.51 19.36
06-04-19 96.30 97.15 94.31 4,972,000 95.03 19.46
Date Open High Low Vol Cls adjCls
06-04-18 92.69 96.00 92.69 6,775,200 95.98 19.66
06-04-17 93.34 94.34 92.10 3,369,200 92.62 18.97
06-04-13 93.40 93.82 92.72 3,157,200 93.52 19.15
06-04-12 91.95 93.12 91.41 3,126,800 92.97 19.04
06-04-11 92.50 92.90 91.82 5,079,200 92.04 18.85
06-04-10 93.64 93.66 92.65 3,413,200 92.78 19.00
06-04-07 95.45 95.60 93.53 3,686,000 93.63 19.18
06-04-06 95.81 95.97 94.81 2,700,800 95.13 19.48
06-04-05 95.76 96.64 94.91 5,491,200 95.68 19.60
Date Open High Low Vol Cls adjCls
06-04-04 94.67 96.00 94.46 7,497,200 95.71 19.60
06-04-03 93.95 95.24 93.70 6,712,800 94.67 19.39
06-03-31 92.80 93.35 92.75 6,554,000 93.35 19.12
06-03-30 92.40 93.11 92.09 4,460,000 92.66 18.98
06-03-29 93.00 93.23 92.58 6,492,400 92.77 19.00
06-03-28 93.09 93.15 91.90 5,947,600 92.53 18.95
06-03-27 92.18 93.73 91.80 8,056,800 93.08 19.06
06-03-24 91.80 92.35 91.05 4,957,600 92.18 18.88
06-03-23 92.00 92.01 90.14 5,728,400 92.00 18.84
Date Open High Low Vol Cls adjCls
06-03-22 90.99 92.26 90.99 3,494,800 92.15 18.87
06-03-21 91.95 92.87 90.76 6,251,200 90.85 18.61
06-03-20 90.90 91.87 90.37 5,204,800 91.57 18.75
06-03-17 90.53 91.99 90.02 6,214,000 91.07 18.65
06-03-16 90.16 90.49 89.61 5,408,800 90.02 18.44
06-03-15 89.39 90.99 89.39 18,142,000 90.25 18.48
06-03-14 85.70 86.60 84.83 4,732,400 85.21 17.45
06-03-13 85.95 86.86 85.29 3,608,000 85.70 17.55
06-03-10 84.85 85.84 84.35 4,368,400 85.76 17.56
Date Open High Low Vol Cls adjCls
06-03-09 85.25 86.06 84.89 4,142,400 84.94 17.40
06-03-08 86.68 86.69 83.50 8,627,200 85.09 17.43
06-03-07 88.38 88.39 85.80 5,596,000 86.93 17.80
06-03-06 89.40 89.55 88.30 4,813,200 88.38 18.10
06-03-03 88.83 90.29 88.55 5,145,600 89.82 18.33
06-03-02 89.20 89.68 88.60 3,110,000 88.82 18.13
06-03-01 88.65 89.72 88.50 4,078,800 89.45 18.26
06-02-28 89.98 89.98 88.38 3,280,000 88.55 18.07
06-02-27 88.84 90.34 88.73 3,606,400 90.11 18.39
Date Open High Low Vol Cls adjCls
06-02-24 88.50 89.05 87.78 2,505,200 88.46 18.06
06-02-23 89.53 89.70 88.37 3,613,600 88.40 18.04
06-02-22 89.65 90.14 89.33 2,574,400 89.78 18.33
06-02-21 88.74 89.17 88.41 3,062,400 89.12 18.19
06-02-17 89.00 89.34 88.25 3,662,400 88.74 18.11
06-02-16 89.89 89.90 88.62 5,002,400 89.58 18.29
06-02-15 88.65 89.90 87.65 4,694,000 89.89 18.35
06-02-14 86.02 89.00 85.81 7,631,600 88.67 18.10
06-02-13 86.31 86.60 85.05 4,606,400 86.01 17.56
Date Open High Low Vol Cls adjCls
06-02-10 85.10 86.70 84.38 4,286,000 86.31 17.62
06-02-09 85.09 85.50 84.77 4,437,200 85.31 17.41
06-02-08 84.45 85.35 84.32 4,465,200 85.08 17.37
06-02-07 85.55 85.95 84.36 3,671,600 84.66 17.28
06-02-06 85.50 86.21 85.21 4,720,400 85.70 17.49
06-02-03 85.82 86.22 85.24 5,028,400 85.67 17.49
06-02-02 87.15 87.28 85.76 6,514,400 86.00 17.55
06-02-01 87.00 88.64 86.64 7,785,200 87.22 17.80
06-01-31 87.80 88.57 87.02 8,890,400 88.46 18.06
Date Open High Low Vol Cls adjCls
06-01-30 86.97 88.45 86.80 5,317,200 88.30 18.02
06-01-27 86.40 87.48 85.76 8,529,600 87.16 17.79
06-01-26 85.90 86.60 85.50 7,184,400 86.29 17.61
06-01-25 86.70 87.28 85.09 9,112,800 85.33 17.42
06-01-24 86.25 88.22 85.55 13,089,600 86.30 17.62
06-01-23 83.83 85.84 83.83 10,130,800 85.84 17.52
06-01-20 84.40 84.59 83.20 11,618,800 83.82 17.11
06-01-19 79.00 85.12 79.00 19,430,000 85.02 17.35
06-01-18 78.53 80.08 78.20 5,410,800 80.00 16.33
Date Open High Low Vol Cls adjCls
06-01-17 78.05 78.96 78.00 2,726,000 78.70 16.06
06-01-13 79.34 79.70 78.64 2,960,800 78.73 16.07
06-01-12 79.65 79.74 78.89 2,726,400 79.12 16.15
06-01-11 79.75 79.80 79.26 2,094,800 79.80 16.29
06-01-10 79.57 79.86 79.05 4,352,800 79.50 16.23
06-01-09 78.93 79.75 78.85 4,556,800 79.67 16.26
06-01-06 79.16 79.28 77.62 6,833,600 78.58 16.04
06-01-05 79.95 79.97 78.92 5,628,000 79.16 16.16
06-01-04 80.00 80.49 79.92 5,009,600 80.08 16.35
Date Open High Low Vol Cls adjCls
06-01-03 80.50 80.50 79.00 8,668,800 80.15 16.36
05-12-30 80.45 80.95 80.15 2,521,600 80.51 16.43
05-12-29 80.00 81.05 79.97 3,590,000 81.00 16.53
05-12-28 79.65 80.33 79.23 3,142,400 80.16 16.36
05-12-27 80.22 81.26 79.35 3,599,600 79.70 16.27
05-12-23 80.30 80.95 80.08 2,186,000 80.35 16.40
05-12-22 78.90 80.36 78.77 5,493,200 80.36 16.40
05-12-21 77.05 78.69 77.05 4,236,000 78.63 16.05
05-12-20 77.00 77.26 76.16 8,674,800 76.81 15.68
Date Open High Low Vol Cls adjCls
05-12-19 77.41 77.45 76.88 4,546,400 77.04 15.73
05-12-16 78.24 78.60 77.83 5,951,600 77.83 15.89
05-12-15 77.00 77.63 76.30 6,221,600 77.63 15.85
05-12-14 75.96 76.66 75.73 3,296,000 76.51 15.62
05-12-13 75.45 76.37 75.20 3,223,200 75.90 15.49
05-12-12 76.00 76.25 74.72 3,082,400 75.51 15.41
05-12-09 75.50 76.20 75.25 4,437,600 75.82 15.42
05-12-08 75.38 75.80 74.73 2,953,600 75.21 15.29
05-12-07 75.57 76.05 74.91 3,921,200 75.13 15.27
Date Open High Low Vol Cls adjCls
05-12-06 75.95 76.60 75.64 3,272,800 75.64 15.38
05-12-05 76.74 76.95 75.48 3,847,600 75.77 15.40
05-12-02 77.05 77.50 76.54 2,302,400 77.19 15.69
05-12-01 76.97 77.53 76.93 3,887,600 77.21 15.70
05-11-30 76.94 77.30 76.40 4,150,400 76.54 15.56
05-11-29 76.95 77.84 76.85 4,779,600 76.93 15.64
05-11-28 77.30 77.51 76.73 5,115,600 76.74 15.60
05-11-25 77.00 77.19 76.60 2,206,800 76.85 15.62
05-11-23 76.00 76.95 75.96 4,313,200 76.61 15.58
Date Open High Low Vol Cls adjCls
05-11-22 75.08 76.50 74.81 6,746,800 76.29 15.51
05-11-21 75.00 75.52 74.95 4,829,200 75.42 15.33
05-11-18 74.15 75.95 73.99 11,559,200 75.00 15.25
05-11-17 72.15 73.98 72.05 8,531,200 73.76 15.00
05-11-16 71.26 71.43 70.80 4,110,000 71.00 14.44
05-11-15 71.16 71.31 70.62 3,573,600 71.25 14.49
05-11-14 70.75 71.40 70.61 2,418,000 70.88 14.41
05-11-11 71.00 71.50 70.33 3,031,200 70.75 14.38
05-11-10 72.43 72.43 70.23 3,343,200 71.00 14.44
Date Open High Low Vol Cls adjCls
05-11-09 70.17 70.98 70.04 3,162,000 70.48 14.33
05-11-08 70.12 70.59 69.50 2,477,200 70.08 14.25
05-11-07 70.35 70.90 70.01 4,278,000 70.72 14.38
05-11-04 70.85 70.86 69.48 5,000,400 69.95 14.22
05-11-03 70.79 71.42 70.56 5,752,800 71.00 14.44
05-11-02 69.42 70.51 69.26 6,413,600 70.39 14.31
05-11-01 69.28 70.21 69.23 5,508,800 69.42 14.11
05-10-31 68.19 69.85 68.19 5,198,000 69.18 14.07
05-10-28 68.50 69.34 68.06 5,103,600 68.25 13.88
Date Open High Low Vol Cls adjCls
05-10-27 68.76 69.32 68.05 5,968,400 68.12 13.85
05-10-26 69.22 70.23 68.74 5,598,000 68.75 13.98
05-10-25 68.60 70.51 68.60 6,677,600 69.06 14.04
05-10-24 67.25 68.68 67.25 3,878,400 68.68 13.96
05-10-21 69.86 69.87 66.89 11,298,400 67.11 13.64
05-10-20 70.30 71.30 69.77 4,915,200 70.14 14.26
05-10-19 68.61 70.37 68.21 4,190,800 70.30 14.29
05-10-18 69.32 69.33 68.06 2,888,000 68.73 13.97
05-10-17 69.23 69.73 68.36 2,729,200 69.45 14.12
Date Open High Low Vol Cls adjCls
05-10-14 69.50 69.52 68.31 4,170,800 69.22 14.07
05-10-13 69.37 69.38 68.20 6,657,600 69.33 14.10
05-10-12 69.96 70.36 69.00 5,341,200 69.62 14.15
05-10-11 70.65 70.84 69.64 4,668,400 70.06 14.24
05-10-10 70.81 71.17 69.91 3,351,200 70.65 14.36
05-10-07 69.96 70.61 69.65 4,972,000 70.60 14.35
05-10-06 69.96 70.68 68.76 5,236,800 69.51 14.13
05-10-05 70.89 71.00 69.95 3,852,000 69.96 14.22
05-10-04 71.52 72.76 71.01 4,000,400 71.13 14.46
Date Open High Low Vol Cls adjCls
05-10-03 71.70 71.95 71.06 3,682,000 71.63 14.56
05-09-30 70.82 72.20 70.74 5,600,800 71.70 14.58
05-09-29 70.15 71.40 69.65 5,624,000 71.13 14.46
05-09-28 68.93 71.00 68.88 7,387,600 70.37 14.31
05-09-27 68.26 68.79 67.79 4,616,800 68.55 13.94
05-09-26 69.84 69.84 68.21 5,592,400 68.25 13.88
05-09-23 69.31 70.10 68.49 3,104,800 69.83 14.20
05-09-22 68.55 69.44 68.25 3,543,200 69.31 14.09
05-09-21 68.71 69.48 68.67 3,561,200 68.73 13.97
Date Open High Low Vol Cls adjCls
05-09-20 68.34 69.99 68.29 6,816,400 69.08 14.04
05-09-19 67.84 68.48 67.84 3,833,600 68.27 13.88
05-09-16 67.29 67.96 67.00 4,578,400 67.85 13.79
05-09-15 67.05 67.36 66.72 1,567,200 67.00 13.62
05-09-14 67.00 67.30 66.84 2,168,800 66.96 13.61
05-09-13 67.99 67.99 66.91 5,057,200 67.05 13.63
05-09-12 67.49 68.20 67.45 4,085,200 67.90 13.80
05-09-09 68.05 68.15 67.75 5,772,000 67.85 13.73
05-09-08 68.34 68.53 67.95 3,106,000 68.00 13.76
Date Open High Low Vol Cls adjCls
05-09-07 69.06 69.43 68.14 6,318,400 68.48 13.86
05-09-06 68.73 69.59 68.70 6,783,600 69.28 14.02
05-09-02 68.25 68.91 68.02 3,215,600 68.48 13.86
05-09-01 68.40 68.78 67.91 5,459,600 68.16 13.80
05-08-31 68.40 68.58 67.55 4,916,800 68.27 13.82
05-08-30 68.83 69.04 67.77 4,150,400 68.35 13.83
05-08-29 68.61 69.49 68.40 3,589,200 69.18 14.00
05-08-26 68.93 69.60 68.67 3,433,200 69.21 14.01
05-08-25 68.37 69.37 67.57 4,304,800 69.06 13.98
Date Open High Low Vol Cls adjCls
05-08-24 68.28 69.11 67.91 3,365,200 68.37 13.84
05-08-23 69.25 69.33 68.42 3,102,800 68.42 13.85
05-08-22 69.15 69.75 68.92 2,352,000 69.33 14.03
05-08-19 68.95 69.07 68.36 3,000,800 68.86 13.94
05-08-18 69.00 69.09 68.47 2,983,200 68.57 13.88
05-08-17 68.74 69.48 68.58 4,400,800 69.21 14.01
05-08-16 68.82 69.54 68.67 4,186,400 68.91 13.95
05-08-15 69.20 69.66 68.63 2,302,800 69.56 14.08
05-08-12 69.37 69.64 68.55 4,253,600 69.19 14.00
Date Open High Low Vol Cls adjCls
05-08-11 69.63 69.83 69.36 6,845,200 69.52 14.07
05-08-10 70.25 70.49 69.53 4,640,800 69.93 14.15
05-08-09 69.44 70.03 69.31 3,772,400 70.00 14.17
05-08-08 69.86 70.14 69.14 3,312,800 69.33 14.03
05-08-05 70.00 70.10 69.65 3,599,600 69.72 14.11
05-08-04 70.76 70.80 70.16 6,670,000 70.25 14.22
05-08-03 71.05 71.19 70.53 5,206,400 71.01 14.37
05-08-02 70.90 71.25 70.56 7,136,000 71.19 14.41
05-08-01 70.40 71.14 70.30 7,730,400 70.90 14.35
Date Open High Low Vol Cls adjCls
05-07-29 70.25 70.90 70.07 8,089,600 70.31 14.23
05-07-28 69.30 70.50 69.01 9,774,000 70.49 14.27
05-07-27 68.70 69.15 68.45 4,578,800 69.10 13.99
05-07-26 68.31 68.66 67.70 4,582,800 68.52 13.87
05-07-25 68.25 69.24 67.82 6,032,800 68.14 13.79
05-07-22 67.99 68.61 67.86 5,857,600 68.46 13.86
05-07-21 68.70 69.28 67.99 12,727,600 67.99 13.76
05-07-20 63.90 66.07 63.73 8,177,200 65.93 13.35
05-07-19 64.80 64.95 63.93 5,698,000 64.00 12.95
Date Open High Low Vol Cls adjCls
05-07-18 64.95 64.96 64.49 3,168,400 64.55 13.07
05-07-15 65.43 65.44 64.45 3,862,400 65.10 13.18
05-07-14 65.00 65.59 64.98 3,066,400 65.52 13.26
05-07-13 64.86 64.95 64.43 2,826,800 64.56 13.07
05-07-12 65.75 65.76 64.75 4,378,000 64.75 13.11
05-07-11 65.79 65.90 65.03 4,825,200 65.80 13.32
05-07-08 64.19 65.39 63.96 4,815,200 65.35 13.23
05-07-07 64.00 64.23 63.52 5,383,600 64.20 12.99
05-07-06 64.95 65.40 64.50 5,024,800 64.71 13.10
Date Open High Low Vol Cls adjCls
05-07-05 64.75 65.35 64.18 3,918,000 64.94 13.14
05-07-01 64.98 65.34 64.80 3,414,800 65.02 13.16
05-06-30 65.23 65.34 64.74 5,487,200 64.80 13.12
05-06-29 65.20 65.34 64.65 3,232,800 64.94 13.14
05-06-28 63.46 65.04 63.25 4,486,400 65.02 13.16
05-06-27 64.12 64.12 62.72 5,785,600 63.21 12.79
05-06-24 64.99 65.06 63.85 5,399,600 64.17 12.99
05-06-23 65.96 65.97 64.94 8,101,600 65.25 13.21
05-06-22 66.15 66.25 65.80 6,519,600 65.96 13.35
Date Open High Low Vol Cls adjCls
05-06-21 66.16 66.40 65.70 4,572,400 65.72 13.30
05-06-20 66.45 66.50 66.03 4,481,200 66.35 13.43
05-06-17 67.23 67.45 66.57 4,599,600 66.82 13.53
05-06-16 66.00 66.69 65.84 3,893,200 66.58 13.48
05-06-15 65.88 65.89 65.26 3,926,800 65.67 13.29
05-06-14 65.34 65.99 65.09 3,810,800 65.72 13.30
05-06-13 64.76 65.81 64.57 3,047,600 65.33 13.22
05-06-10 65.49 65.64 64.76 2,736,800 65.25 13.21
05-06-09 64.75 65.43 64.42 5,173,200 65.30 13.22
Date Open High Low Vol Cls adjCls
05-06-08 66.10 66.19 64.91 4,486,800 64.95 13.15
05-06-07 66.00 66.95 65.69 3,207,200 65.98 13.36
05-06-06 66.32 66.41 65.71 3,181,200 66.00 13.36
05-06-03 67.11 67.19 66.27 3,006,400 66.63 13.43
05-06-02 67.35 67.65 66.72 2,066,400 67.11 13.52
05-06-01 66.96 67.77 66.35 2,870,800 67.51 13.60
05-05-31 66.36 67.40 66.25 3,384,800 66.96 13.49
05-05-27 66.40 66.75 65.90 1,670,000 66.52 13.40
05-05-26 66.36 66.87 66.24 1,957,600 66.58 13.42
Date Open High Low Vol Cls adjCls
05-05-25 66.38 66.53 65.90 3,882,000 66.14 13.33
05-05-24 66.99 67.00 66.16 3,986,400 66.98 13.50
05-05-23 66.59 67.27 66.31 2,423,200 67.00 13.50
05-05-20 66.64 67.05 66.42 3,558,000 66.70 13.44
05-05-19 66.45 66.86 65.44 4,467,200 66.63 13.43
05-05-18 64.90 66.73 64.59 9,253,200 66.47 13.39
05-05-17 62.45 63.63 62.04 3,111,200 63.50 12.80
05-05-16 61.10 62.68 61.04 4,224,400 62.60 12.61
05-05-13 62.73 63.14 60.85 5,702,400 61.22 12.34
Date Open High Low Vol Cls adjCls
05-05-12 64.58 64.58 62.38 6,108,000 62.51 12.60
05-05-11 63.95 64.49 63.65 4,064,400 64.31 12.96
05-05-10 64.15 64.26 63.38 4,948,800 63.65 12.83
05-05-09 63.94 64.46 63.81 3,758,000 64.40 12.98
05-05-06 64.80 64.91 63.94 2,900,400 64.00 12.90
05-05-05 64.50 65.10 64.06 2,910,400 64.27 12.95
05-05-04 63.87 64.95 63.87 2,969,200 64.81 13.06
05-05-03 64.45 64.56 63.41 4,168,400 63.62 12.82
05-05-02 63.96 65.16 63.96 2,891,200 64.63 13.02
Date Open High Low Vol Cls adjCls
05-04-29 63.35 63.94 62.80 3,728,800 63.93 12.88
05-04-28 63.79 64.46 63.08 3,736,000 63.10 12.71
05-04-27 64.38 64.38 62.70 5,274,800 63.79 12.85
05-04-26 65.45 65.51 64.35 4,528,400 64.37 12.97
05-04-25 64.73 65.92 64.28 5,170,000 65.45 13.19
05-04-22 65.31 66.27 64.04 5,814,800 64.48 12.99
05-04-21 64.15 65.40 63.50 5,330,800 65.31 13.16
05-04-20 64.00 64.17 63.15 3,788,800 63.33 12.76
05-04-19 63.38 64.35 63.34 5,241,200 64.06 12.91
Date Open High Low Vol Cls adjCls
05-04-18 63.16 63.79 62.60 5,383,600 63.03 12.70
05-04-15 64.45 64.95 62.80 7,913,200 62.97 12.69
05-04-14 67.40 67.41 64.22 12,370,000 64.62 13.02
05-04-13 68.86 68.97 67.30 4,930,400 67.50 13.60
05-04-12 68.89 69.31 67.56 6,294,800 69.13 13.93
05-04-11 68.56 69.23 68.03 5,633,200 69.14 13.93
05-04-08 69.50 69.68 67.50 7,166,800 68.00 13.70
05-04-07 68.97 69.81 68.76 4,836,400 69.63 14.03
05-04-06 69.07 69.26 68.45 2,749,200 68.82 13.87
Date Open High Low Vol Cls adjCls
05-04-05 69.29 69.43 68.56 3,002,800 68.98 13.90
05-04-04 68.75 69.35 68.55 3,875,200 69.19 13.94
05-04-01 69.80 70.19 68.30 6,722,400 68.66 13.84
05-03-31 69.42 70.10 69.37 5,923,600 69.70 14.04
05-03-30 68.32 69.95 68.29 8,674,000 69.84 14.07
05-03-29 68.70 68.92 67.96 7,819,600 68.35 13.77
05-03-28 68.99 69.45 68.31 5,744,000 68.83 13.87
05-03-24 69.35 69.92 68.97 7,118,000 68.97 13.90
05-03-23 69.20 69.88 68.69 9,696,800 69.59 14.02
Date Open High Low Vol Cls adjCls
05-03-22 67.55 69.97 67.33 20,645,600 69.35 13.97
05-03-21 66.48 66.48 65.93 3,147,600 66.07 13.31
05-03-18 66.03 66.44 65.87 7,283,600 66.39 13.38
05-03-17 65.87 66.30 65.60 5,388,000 66.16 13.33
05-03-16 65.45 65.46 64.68 3,545,200 64.87 13.07
05-03-15 66.48 66.48 65.69 4,630,800 65.70 13.24
05-03-14 66.50 66.85 65.46 4,502,800 66.31 13.36
05-03-11 65.75 66.48 65.67 3,871,200 66.18 13.34
05-03-10 66.20 66.33 65.32 4,704,800 65.91 13.28
Date Open High Low Vol Cls adjCls
05-03-09 65.90 66.53 65.50 6,946,800 66.20 13.34
05-03-08 66.45 66.49 66.23 6,782,800 66.35 13.37
05-03-07 64.50 66.05 64.50 7,531,200 66.03 13.31
05-03-04 64.50 64.90 64.15 6,035,600 64.61 12.96
05-03-03 63.28 64.58 63.28 7,651,600 64.32 12.90
05-03-02 62.92 62.94 62.36 4,675,600 62.93 12.62
05-03-01 63.60 63.98 63.08 4,684,800 63.38 12.71
05-02-28 63.68 63.99 63.10 2,577,600 63.45 12.73
05-02-25 63.24 63.99 63.21 3,424,800 63.98 12.83
Date Open High Low Vol Cls adjCls
05-02-24 62.81 63.49 62.46 5,045,600 63.47 12.73
05-02-23 62.46 63.30 62.43 3,660,400 62.71 12.58
05-02-22 63.00 63.62 62.10 4,916,000 62.10 12.46
05-02-18 63.25 64.30 62.76 9,849,600 63.76 12.79
05-02-17 59.61 61.21 58.75 7,336,000 60.62 12.16
05-02-16 59.90 59.90 59.18 4,045,600 59.61 11.96
05-02-15 60.03 60.28 59.59 3,982,000 59.90 12.01
05-02-14 60.62 60.62 59.92 2,814,400 60.03 12.04
05-02-11 59.53 60.63 59.43 4,606,400 60.47 12.13
Date Open High Low Vol Cls adjCls
05-02-10 58.94 59.52 58.54 3,708,000 59.38 11.91
05-02-09 58.70 59.02 58.18 3,764,800 58.79 11.79
05-02-08 58.78 59.00 58.30 5,004,400 58.61 11.76
05-02-07 58.82 59.23 58.56 4,084,000 59.00 11.83
05-02-04 58.64 59.28 58.57 2,626,800 59.17 11.87
05-02-03 59.05 59.35 58.81 3,695,600 58.97 11.83
05-02-02 59.70 59.91 58.95 3,493,200 59.25 11.88
05-02-01 59.74 59.93 59.35 3,910,800 59.60 11.95
05-01-31 59.30 60.03 59.13 4,692,800 59.60 11.95
Date Open High Low Vol Cls adjCls
05-01-28 59.30 59.79 58.84 5,424,800 58.90 11.81
05-01-27 58.61 59.66 58.57 4,334,800 59.33 11.90
05-01-26 59.60 59.60 58.25 7,364,400 58.86 11.81
05-01-25 59.04 60.35 59.04 9,544,800 59.40 11.91
05-01-24 60.41 60.50 58.94 10,734,800 58.94 11.82
05-01-21 60.93 61.80 60.06 6,205,200 60.41 12.12
05-01-20 61.45 61.45 60.60 9,142,400 60.93 12.22
05-01-19 62.11 62.30 61.65 3,258,000 61.68 12.37
05-01-18 61.72 62.25 61.40 5,539,600 62.20 12.48
Date Open High Low Vol Cls adjCls
05-01-14 61.74 62.44 61.48 7,195,200 61.84 12.40
05-01-13 63.71 63.87 61.94 6,865,600 61.99 12.43
05-01-12 64.23 64.23 63.15 6,765,200 63.96 12.83
05-01-11 64.40 64.89 64.11 4,254,400 64.34 12.90
05-01-10 64.55 65.22 63.90 5,392,000 64.80 13.00
05-01-07 65.54 66.00 64.79 3,998,000 64.80 13.00
05-01-06 65.00 65.88 64.80 5,653,600 65.60 13.16
05-01-05 65.50 66.27 65.20 5,504,800 65.20 13.08
05-01-04 66.90 66.91 65.57 8,108,400 65.80 13.20
Date Open High Low Vol Cls adjCls
05-01-03 67.21 67.50 66.75 7,762,400 67.44 13.53
04-12-31 66.92 67.68 66.92 4,180,400 67.25 13.49
04-12-30 66.83 67.52 66.64 3,675,200 67.17 13.47
04-12-29 66.58 67.03 66.56 2,456,800 66.84 13.41
04-12-28 66.49 66.93 66.27 2,287,600 66.83 13.40
04-12-27 66.91 67.25 66.18 3,956,400 66.24 13.29
04-12-23 66.40 67.11 66.16 5,649,200 66.80 13.40
04-12-22 66.10 66.50 65.57 8,043,600 66.24 13.29
04-12-21 65.04 66.57 65.04 19,203,600 65.67 13.17
Date Open High Low Vol Cls adjCls
04-12-20 62.44 62.72 62.05 3,866,400 62.25 12.49
04-12-17 61.45 62.57 61.45 4,632,400 62.43 12.52
04-12-16 62.95 62.95 61.78 5,298,000 62.12 12.46
04-12-15 62.90 63.47 62.79 3,867,200 63.08 12.65
04-12-14 62.26 63.40 61.95 4,937,200 63.11 12.66
04-12-13 61.47 62.22 61.14 4,538,400 62.10 12.46
04-12-10 63.79 63.79 61.29 4,666,800 61.46 12.33
04-12-09 61.85 62.34 61.61 6,029,200 62.25 12.49
04-12-08 62.96 63.34 62.87 2,466,800 63.04 12.64
Date Open High Low Vol Cls adjCls
04-12-07 63.24 63.39 62.84 2,909,600 63.07 12.65
04-12-06 63.23 63.50 62.90 3,400,400 63.35 12.71
04-12-03 64.00 64.25 63.54 3,942,400 63.81 12.74
04-12-02 64.81 64.81 63.96 3,278,400 64.25 12.83
04-12-01 63.45 64.84 63.13 4,395,600 64.81 12.94
04-11-30 63.02 63.66 62.97 3,063,600 63.44 12.66
04-11-29 63.56 63.64 62.90 2,588,800 63.16 12.61
04-11-26 63.30 63.66 63.14 1,259,600 63.41 12.66
04-11-24 63.18 63.74 63.18 3,418,800 63.51 12.68
Date Open High Low Vol Cls adjCls
04-11-23 63.45 63.76 63.05 4,084,000 63.56 12.69
04-11-22 62.65 63.78 62.61 4,247,600 63.45 12.67
04-11-19 63.31 63.52 63.00 2,510,800 63.11 12.60
04-11-18 63.49 63.60 63.14 3,972,800 63.30 12.64
04-11-17 63.93 64.28 63.39 4,171,600 63.39 12.65
04-11-16 64.21 64.52 63.94 3,180,000 64.00 12.78
04-11-15 64.55 65.04 64.34 2,933,600 64.47 12.87
04-11-12 64.00 64.74 63.56 2,855,600 64.69 12.91
04-11-11 63.90 64.13 63.55 5,429,200 64.05 12.79
Date Open High Low Vol Cls adjCls
04-11-10 64.99 64.99 63.94 4,075,600 63.94 12.76
04-11-09 64.77 65.02 64.57 3,164,800 64.75 12.93
04-11-08 65.04 65.06 64.44 3,681,600 64.76 12.93
04-11-05 65.30 65.31 64.59 4,393,600 64.95 12.97
04-11-04 63.70 65.60 63.51 9,547,600 65.40 13.06
04-11-03 62.84 63.85 62.75 4,171,600 63.81 12.74
04-11-02 62.84 63.11 62.55 3,296,800 62.83 12.54
04-11-01 63.07 63.17 62.64 3,974,000 62.84 12.54
04-10-29 62.64 63.06 62.44 3,552,000 62.97 12.57
Date Open High Low Vol Cls adjCls
04-10-28 62.70 62.88 62.31 3,630,000 62.63 12.50
04-10-27 62.00 63.67 61.87 5,774,400 63.25 12.63
04-10-26 61.15 62.22 60.92 3,889,200 62.22 12.42
04-10-25 61.01 61.35 60.71 4,645,200 61.25 12.23
04-10-22 61.40 61.60 60.74 5,419,600 61.00 12.18
04-10-21 59.70 61.38 59.70 8,069,200 61.00 12.18
04-10-20 60.65 60.89 60.39 3,970,000 60.68 12.11
04-10-19 61.04 61.27 60.62 4,224,000 60.70 12.12
04-10-18 60.49 61.07 60.17 3,183,600 61.07 12.19
Date Open High Low Vol Cls adjCls
04-10-15 60.35 60.80 60.19 3,086,000 60.49 12.08
04-10-14 60.33 60.62 60.18 3,571,600 60.29 12.04
04-10-13 61.60 61.75 60.31 7,028,000 60.33 12.04
04-10-12 61.83 61.84 61.39 5,088,800 61.51 12.28
04-10-11 61.70 62.09 61.66 2,247,200 61.92 12.36
04-10-08 61.35 62.06 61.35 5,346,400 61.81 12.34
04-10-07 60.90 61.52 60.84 4,586,000 61.32 12.24
04-10-06 59.72 61.60 59.70 8,487,600 61.57 12.29
04-10-05 59.78 59.90 59.34 2,804,400 59.55 11.89
Date Open High Low Vol Cls adjCls
04-10-04 59.80 60.22 59.62 4,542,000 59.91 11.96
04-10-01 58.75 59.55 58.68 4,497,200 59.49 11.88
04-09-30 58.71 58.79 58.35 3,735,600 58.60 11.70
04-09-29 58.53 58.82 58.40 2,019,200 58.82 11.74
04-09-28 58.64 58.68 58.13 4,122,000 58.53 11.68
04-09-27 59.20 59.21 58.61 3,814,000 58.73 11.72
04-09-24 58.39 59.58 58.29 4,484,800 59.20 11.82
04-09-23 58.30 58.65 58.16 3,414,800 58.28 11.63
04-09-22 58.56 58.57 57.82 3,624,000 58.10 11.60
Date Open High Low Vol Cls adjCls
04-09-21 58.65 58.97 58.54 2,826,400 58.71 11.72
04-09-20 59.20 59.32 58.41 2,673,600 58.52 11.68
04-09-17 59.00 59.26 58.51 3,828,800 59.26 11.83
04-09-16 58.81 59.04 58.61 2,860,000 58.85 11.75
04-09-15 58.63 59.04 58.45 3,440,400 58.81 11.74
04-09-14 58.60 58.73 58.44 3,071,200 58.62 11.70
04-09-13 58.85 58.86 58.41 4,216,000 58.60 11.70
04-09-10 58.37 58.94 58.00 3,067,600 58.91 11.76
04-09-09 58.56 58.80 58.18 3,929,200 58.37 11.65
Date Open High Low Vol Cls adjCls
04-09-08 57.40 58.81 57.40 6,856,000 58.55 11.69
04-09-07 57.25 57.39 56.60 4,571,600 57.27 11.43
04-09-03 57.37 57.53 56.97 2,753,200 57.24 11.43
04-09-02 57.20 57.66 56.80 3,088,800 57.65 11.45
04-09-01 57.20 57.35 56.60 2,696,000 56.99 11.32
04-08-31 56.70 57.12 56.45 1,851,600 57.11 11.34
04-08-30 56.65 56.97 56.33 1,950,000 56.70 11.26
04-08-27 56.60 56.95 56.44 1,542,800 56.77 11.27
04-08-26 56.75 57.12 56.39 2,224,400 56.70 11.26
Date Open High Low Vol Cls adjCls
04-08-25 56.25 56.80 56.03 3,456,000 56.78 11.28
04-08-24 56.03 56.51 55.70 5,749,200 56.51 11.22
04-08-23 56.19 56.69 55.90 2,060,800 55.98 11.12
04-08-20 55.50 56.30 55.50 1,969,600 56.25 11.17
04-08-19 55.99 56.20 55.46 2,888,800 55.63 11.05
04-08-18 55.71 56.22 55.51 2,386,400 56.22 11.16
04-08-17 55.95 56.17 55.69 2,667,200 55.71 11.06
04-08-16 55.24 56.03 55.20 3,649,200 55.97 11.11
04-08-13 55.30 55.50 54.93 2,963,600 55.24 10.97
Date Open High Low Vol Cls adjCls
04-08-12 55.99 55.99 55.14 3,050,000 55.14 10.95
04-08-11 55.69 56.35 55.34 3,024,000 56.14 11.15
04-08-10 55.11 55.74 55.04 4,194,400 55.69 11.06
04-08-09 55.13 55.50 54.80 5,140,000 55.10 10.94
04-08-06 56.11 56.12 55.08 4,933,200 55.16 10.95
04-08-05 56.65 57.03 56.30 4,033,600 56.45 11.21
04-08-04 56.06 56.56 55.90 2,790,400 56.50 11.22
04-08-03 56.31 56.42 55.97 2,344,000 56.24 11.17
04-08-02 56.34 56.50 55.88 2,931,600 56.31 11.18
Date Open High Low Vol Cls adjCls
04-07-30 56.34 56.48 56.03 2,969,200 56.34 11.19
04-07-29 56.10 56.54 56.02 4,006,000 56.45 11.21
04-07-28 55.10 56.00 55.05 4,950,000 55.96 11.11
04-07-27 55.65 55.68 54.89 5,471,600 55.09 10.94
04-07-26 56.28 56.29 55.27 5,803,200 55.66 11.05
04-07-23 56.76 57.04 56.01 3,324,400 56.28 11.18
04-07-22 57.20 57.20 56.35 4,533,600 56.65 11.25
04-07-21 58.05 58.65 57.38 4,192,800 57.38 11.39
04-07-20 57.88 58.02 57.68 4,264,400 57.94 11.51
Date Open High Low Vol Cls adjCls
04-07-19 57.90 58.16 57.60 2,156,000 57.64 11.45
04-07-16 58.50 58.59 57.88 3,561,200 57.88 11.49
04-07-15 57.90 58.41 57.67 2,357,200 58.11 11.54
04-07-14 57.45 58.07 57.40 2,763,600 57.76 11.47
04-07-13 57.60 58.10 57.35 3,554,000 57.69 11.46
04-07-12 57.65 57.83 57.23 3,896,400 57.52 11.42
04-07-09 57.60 58.18 57.48 5,246,000 57.89 11.50
04-07-08 58.30 58.41 57.59 3,660,400 57.59 11.44
04-07-07 57.82 58.36 57.63 5,034,400 58.30 11.58
Date Open High Low Vol Cls adjCls
04-07-06 58.20 58.64 57.80 4,918,400 57.82 11.48
04-07-02 59.13 59.13 58.45 5,273,200 58.54 11.63
04-07-01 59.30 59.35 58.52 4,039,600 59.08 11.73
04-06-30 59.40 59.55 58.81 3,697,200 59.45 11.81
04-06-29 58.65 59.55 58.50 4,171,600 59.39 11.79
04-06-28 58.82 59.30 58.57 2,834,000 58.76 11.67
04-06-25 58.81 59.10 58.62 4,136,400 58.82 11.68
04-06-24 58.00 58.84 57.82 6,172,400 58.81 11.68
04-06-23 56.90 58.00 56.80 8,123,200 58.00 11.52
Date Open High Low Vol Cls adjCls
04-06-22 57.40 57.49 56.62 4,961,200 57.05 11.33
04-06-21 57.61 57.79 57.38 2,572,400 57.48 11.41
04-06-18 57.69 58.08 57.20 4,831,200 57.61 11.44
04-06-17 58.08 58.08 57.52 2,478,800 57.92 11.50
04-06-16 57.82 58.25 57.71 2,523,200 58.08 11.53
04-06-15 57.50 58.17 57.32 4,018,800 57.81 11.48
04-06-14 58.20 58.20 57.35 4,038,800 57.36 11.39
04-06-10 58.78 58.78 57.82 7,658,400 58.20 11.56
04-06-09 57.90 59.17 57.00 15,794,800 58.78 11.67
Date Open High Low Vol Cls adjCls
04-06-08 60.00 60.01 59.72 3,486,000 59.99 11.91
04-06-07 59.45 60.13 59.13 4,041,200 60.02 11.92
04-06-04 59.01 59.39 58.85 4,172,000 59.26 11.71
04-06-03 58.61 58.85 58.38 6,658,400 58.71 11.60
04-06-02 58.24 58.75 58.13 5,242,000 58.60 11.58
04-06-01 58.33 58.33 57.84 4,591,200 58.24 11.51
04-05-28 58.59 58.59 57.94 3,074,400 58.32 11.52
04-05-27 57.80 58.90 57.73 5,481,600 58.59 11.58
04-05-26 57.20 57.63 56.74 6,657,600 57.63 11.39
Date Open High Low Vol Cls adjCls
04-05-25 56.52 56.86 56.33 4,442,000 56.80 11.22
04-05-24 56.61 56.83 56.22 3,291,200 56.69 11.20
04-05-21 56.25 56.44 55.89 2,778,000 56.26 11.12
04-05-20 56.70 56.70 55.66 4,818,000 55.88 11.04
04-05-19 56.80 57.06 56.26 5,864,000 56.33 11.13
04-05-18 56.53 56.60 56.12 4,420,000 56.30 11.12
04-05-17 56.90 57.17 56.46 4,640,800 56.46 11.16
04-05-14 57.35 57.75 57.00 4,182,000 57.37 11.34
04-05-13 56.65 57.77 56.51 5,976,000 57.52 11.36
Date Open High Low Vol Cls adjCls
04-05-12 56.80 56.84 55.81 7,822,000 56.78 11.22
04-05-11 56.58 57.25 56.58 5,189,200 56.92 11.25
04-05-10 56.92 57.06 56.45 4,549,200 56.69 11.20
04-05-07 57.85 58.00 56.91 5,357,200 56.99 11.26
04-05-06 58.20 58.26 57.65 4,676,000 58.04 11.47
04-05-05 58.55 58.70 58.21 7,374,400 58.45 11.55
04-05-04 58.61 58.96 58.45 6,178,000 58.63 11.58
04-05-03 58.85 58.87 58.47 6,180,400 58.70 11.60
04-04-30 59.27 59.37 58.75 5,268,000 58.93 11.64
Date Open High Low Vol Cls adjCls
04-04-29 59.88 59.98 59.10 8,381,600 59.30 11.72
04-04-28 59.27 60.47 59.20 6,528,400 59.89 11.83
04-04-27 59.37 59.65 58.91 5,304,800 59.26 11.71
04-04-26 59.84 59.99 59.36 6,521,600 59.47 11.75
04-04-23 59.68 59.89 59.07 8,705,200 59.84 11.82
04-04-22 58.00 59.28 57.87 8,128,000 59.15 11.69
04-04-21 57.75 58.23 57.40 7,982,400 58.13 11.49
04-04-20 57.51 57.79 57.40 6,118,400 57.52 11.36
04-04-19 57.53 57.80 57.35 4,395,600 57.51 11.36
Date Open High Low Vol Cls adjCls
04-04-16 57.10 57.66 56.56 9,692,800 57.52 11.36
04-04-15 57.48 57.71 57.15 6,557,600 57.31 11.32
04-04-14 56.67 57.44 56.66 8,736,000 57.31 11.32
04-04-13 57.50 57.50 56.77 5,697,600 56.77 11.22
04-04-12 57.07 57.23 56.70 6,486,400 57.06 11.27
04-04-08 57.90 57.97 57.05 10,298,000 57.05 11.27
04-04-07 58.60 58.60 57.88 8,107,200 58.01 11.46
04-04-06 58.54 58.93 58.35 10,371,600 58.59 11.58
04-04-05 59.20 59.41 58.37 11,768,000 58.62 11.58
Date Open High Low Vol Cls adjCls
04-04-02 60.08 60.24 59.50 11,000,000 59.81 11.82
04-04-01 59.70 59.93 59.34 10,174,400 59.76 11.81
04-03-31 60.40 60.40 59.38 12,857,200 59.82 11.82
04-03-30 61.10 61.10 60.01 7,797,200 60.42 11.94
04-03-29 60.86 61.32 60.61 4,410,800 61.13 12.08
04-03-26 60.60 61.17 60.50 3,286,400 60.85 12.02
04-03-25 60.35 60.89 60.25 4,719,600 60.77 12.01
04-03-24 59.75 60.24 59.74 5,242,000 60.05 11.86
04-03-23 60.90 61.28 60.47 6,068,400 60.51 11.96
Date Open High Low Vol Cls adjCls
04-03-22 61.17 61.43 60.41 4,033,200 60.63 11.98
04-03-19 61.62 61.75 61.13 5,838,000 61.16 12.08
04-03-18 61.80 62.25 61.40 3,382,800 61.97 12.24
04-03-17 62.20 62.27 61.90 4,048,800 61.95 12.24
04-03-16 62.08 62.26 61.36 4,770,800 61.83 12.22
04-03-15 62.40 62.40 61.68 6,903,200 61.98 12.25
04-03-12 61.13 62.31 61.13 3,941,200 62.30 12.31
04-03-11 60.90 61.55 60.89 7,722,800 61.13 12.08
04-03-10 61.50 61.68 61.20 7,759,600 61.23 12.10
Date Open High Low Vol Cls adjCls
04-03-09 61.84 61.94 61.30 6,008,800 61.59 12.17
04-03-08 61.60 62.18 61.44 3,042,400 61.84 12.22
04-03-05 61.23 62.08 61.01 4,812,800 61.83 12.16
04-03-04 62.00 62.09 61.07 6,700,800 61.23 12.04
04-03-03 62.10 62.32 61.78 3,819,600 62.08 12.21
04-03-02 62.45 62.79 62.35 5,403,200 62.35 12.26
04-03-01 62.70 62.95 62.11 9,695,600 62.51 12.29
04-02-27 63.87 63.99 63.20 4,658,800 63.64 12.51
04-02-26 63.68 64.00 63.45 2,958,000 63.65 12.51
Date Open High Low Vol Cls adjCls
04-02-25 63.95 64.30 63.67 2,510,800 63.93 12.57
04-02-24 63.72 64.01 63.40 3,702,800 63.92 12.57
04-02-23 64.14 64.25 63.71 2,631,600 63.91 12.57
04-02-20 64.42 64.53 64.01 2,509,200 64.16 12.62
04-02-19 64.43 64.68 63.96 2,914,000 64.19 12.62
04-02-18 63.70 64.61 63.70 3,084,400 64.02 12.59
04-02-17 64.59 64.60 63.20 7,754,800 64.00 12.58
04-02-13 65.45 65.60 64.77 4,532,800 64.84 12.75
04-02-12 66.05 66.09 65.55 1,680,000 65.55 12.89
Date Open High Low Vol Cls adjCls
04-02-11 65.60 66.28 65.30 3,027,200 66.15 13.01
04-02-10 65.15 65.77 65.11 2,784,800 65.69 12.92
04-02-09 64.92 65.73 64.85 2,908,000 65.35 12.85
04-02-06 64.30 65.00 63.97 2,616,400 64.88 12.76
04-02-05 64.05 64.69 63.75 3,504,800 64.32 12.65
04-02-04 63.75 64.40 63.60 4,000,000 63.90 12.56
04-02-03 64.08 64.98 63.99 4,067,200 64.08 12.60
04-02-02 64.35 64.65 63.64 4,572,000 64.11 12.61
04-01-30 64.80 64.80 63.88 5,290,800 64.40 12.66
Date Open High Low Vol Cls adjCls
04-01-29 65.15 65.40 64.80 6,967,200 64.81 12.74
04-01-28 65.80 65.86 65.10 7,732,800 65.10 12.80
04-01-27 66.33 66.69 65.92 3,788,000 66.29 13.03
04-01-26 65.53 66.40 65.40 2,762,000 66.33 13.04
04-01-23 67.00 67.06 65.40 5,979,200 65.63 12.90
04-01-22 66.91 67.40 66.60 4,596,800 67.16 13.21
04-01-21 66.00 67.27 65.55 8,150,400 67.01 13.18
04-01-20 66.65 66.79 66.24 3,411,600 66.43 13.06
04-01-16 67.35 67.41 66.60 4,307,600 66.75 13.12
Date Open High Low Vol Cls adjCls
04-01-15 67.36 67.61 66.95 2,922,400 67.35 13.24
04-01-14 67.25 67.46 66.84 2,358,000 67.35 13.24
04-01-13 66.98 67.25 66.41 4,086,000 67.06 13.19
04-01-12 66.25 67.10 66.19 3,608,800 67.06 13.19
04-01-09 66.92 67.25 66.35 4,278,000 66.53 13.08
04-01-08 67.00 67.49 66.80 4,837,200 67.08 13.19
04-01-07 66.75 67.27 65.61 9,297,200 67.13 13.20
04-01-06 68.79 68.95 68.07 3,549,200 68.48 13.46
04-01-05 69.15 69.29 68.85 2,960,400 69.29 13.62
Date Open High Low Vol Cls adjCls
04-01-02 69.38 69.56 68.68 4,158,000 69.09 13.58
03-12-31 69.10 69.50 69.07 2,505,200 69.48 13.66
03-12-30 69.25 69.39 68.94 2,150,800 69.25 13.62
03-12-29 68.80 69.49 68.60 3,323,200 69.49 13.66
03-12-26 68.50 68.96 68.48 802,400 68.71 13.51
03-12-24 68.38 68.79 68.24 1,250,800 68.56 13.48
03-12-23 68.38 68.75 68.15 3,508,800 68.61 13.49
03-12-22 67.85 68.80 67.80 4,018,000 68.63 13.49
03-12-19 67.75 68.14 67.66 4,294,800 67.86 13.34
Date Open High Low Vol Cls adjCls
03-12-18 67.70 68.28 67.43 5,142,400 67.95 13.36
03-12-17 66.94 67.79 66.70 3,632,000 67.79 13.33
03-12-16 66.55 67.25 66.54 3,118,400 67.14 13.20
03-12-15 67.31 67.55 66.80 4,500,800 67.00 13.17
03-12-12 66.75 67.36 66.56 3,721,600 67.31 13.23
03-12-11 66.40 66.94 66.31 4,158,400 66.94 13.16
03-12-10 66.15 66.49 65.99 4,872,000 66.46 13.07
03-12-09 65.35 66.34 65.34 5,733,200 66.09 12.99
03-12-08 65.10 65.38 64.98 4,058,000 65.34 12.85
Date Open High Low Vol Cls adjCls
03-12-05 65.30 66.50 65.27 5,723,200 65.44 12.81
03-12-04 64.77 65.37 64.71 5,070,400 65.25 12.77
03-12-03 64.40 64.89 64.30 3,080,400 64.76 12.67
03-12-02 64.60 64.69 64.28 4,934,800 64.54 12.63
03-12-01 63.92 64.85 63.71 5,298,400 64.78 12.68
03-11-28 63.97 64.00 63.68 1,640,400 63.68 12.46
03-11-26 63.65 63.99 63.44 2,651,600 63.97 12.52
03-11-25 63.66 63.76 63.05 4,075,600 63.46 12.42
03-11-24 63.40 63.76 63.07 3,706,800 63.76 12.48
Date Open High Low Vol Cls adjCls
03-11-21 62.97 63.07 62.78 3,610,800 63.06 12.34
03-11-20 63.12 63.60 62.80 4,295,200 63.04 12.34
03-11-19 63.15 63.47 62.90 4,158,400 63.33 12.39
03-11-18 64.02 64.20 63.30 4,733,600 63.32 12.39
03-11-17 64.26 64.26 63.68 5,780,800 64.06 12.54
03-11-14 63.97 64.35 63.90 4,798,400 64.26 12.58
03-11-13 63.80 63.99 63.45 4,225,600 63.96 12.52
03-11-12 63.40 63.83 63.40 3,726,000 63.80 12.49
03-11-11 64.17 64.45 63.56 4,851,600 63.63 12.45
Date Open High Low Vol Cls adjCls
03-11-10 64.60 64.65 63.89 4,383,200 64.18 12.56
03-11-07 64.93 65.15 64.60 6,009,200 64.70 12.66
03-11-06 63.40 64.93 63.10 7,787,200 64.93 12.71
03-11-05 63.15 63.50 63.01 2,899,200 63.31 12.39
03-11-04 63.35 63.63 63.14 5,545,200 63.37 12.40
03-11-03 63.45 63.77 62.95 5,940,400 63.75 12.48
03-10-31 62.40 62.95 62.05 4,502,400 62.60 12.25
03-10-30 61.95 63.25 61.50 7,115,200 62.77 12.29
03-10-29 61.08 61.54 61.00 4,299,200 61.23 11.98
Date Open High Low Vol Cls adjCls
03-10-28 60.90 61.50 60.75 8,622,000 61.50 12.04
03-10-27 60.17 60.30 59.80 3,277,600 59.90 11.72
03-10-24 59.75 60.10 59.25 3,964,000 60.06 11.75
03-10-23 58.01 60.00 57.93 5,623,200 60.00 11.74
03-10-22 58.55 58.64 57.91 3,082,400 58.11 11.37
03-10-21 59.15 59.24 58.52 4,522,000 58.55 11.46
03-10-20 59.37 59.44 58.90 2,838,400 59.32 11.61
03-10-17 58.85 59.64 58.48 5,471,200 59.37 11.62
03-10-16 57.90 58.75 57.90 3,516,400 58.35 11.42
Date Open High Low Vol Cls adjCls
03-10-15 58.30 58.35 57.80 5,036,000 57.82 11.32
03-10-14 58.30 58.46 58.00 7,278,000 58.13 11.38
03-10-13 58.32 59.05 58.32 2,896,800 58.56 11.46
03-10-10 58.30 58.49 58.02 4,091,200 58.19 11.39
03-10-09 58.60 59.06 58.35 4,418,000 58.35 11.42
03-10-08 58.40 58.48 58.05 3,955,600 58.10 11.37
03-10-07 58.60 58.74 58.19 3,043,600 58.52 11.45
03-10-06 59.20 59.28 58.70 3,677,600 58.84 11.52
03-10-03 59.60 60.10 59.24 6,061,200 59.24 11.59
Date Open High Low Vol Cls adjCls
03-10-02 58.87 59.24 58.40 4,073,200 59.05 11.56
03-10-01 57.94 58.87 57.93 4,298,000 58.87 11.52
03-09-30 58.35 58.64 57.52 5,000,400 58.17 11.38
03-09-29 57.81 58.72 57.57 4,640,000 58.41 11.43
03-09-26 58.27 58.40 57.62 3,869,200 57.81 11.31
03-09-25 58.55 58.75 58.26 5,403,600 58.27 11.40
03-09-24 60.29 60.59 59.60 3,389,600 59.68 11.68
03-09-23 60.30 60.78 60.19 2,894,800 60.58 11.86
03-09-22 60.10 60.18 59.75 2,892,400 60.15 11.77
Date Open High Low Vol Cls adjCls
03-09-19 61.35 61.50 60.22 3,722,000 60.55 11.85
03-09-18 60.05 61.30 60.02 3,712,000 61.21 11.98
03-09-17 60.44 60.60 59.98 1,974,800 59.98 11.74
03-09-16 60.25 60.93 60.22 3,211,600 60.45 11.83
03-09-15 60.90 60.90 59.90 2,428,800 60.15 11.77
03-09-12 61.12 61.18 60.23 2,737,600 60.90 11.92
03-09-11 60.35 61.40 60.33 3,221,600 61.12 11.96
03-09-10 60.13 60.49 60.00 3,310,800 60.34 11.81
03-09-09 60.71 60.85 60.13 2,468,800 60.13 11.77
Date Open High Low Vol Cls adjCls
03-09-08 60.63 61.05 60.43 2,439,200 60.81 11.90
03-09-05 61.15 61.18 60.44 2,238,800 60.80 11.85
03-09-04 61.30 61.38 60.47 2,773,200 61.31 11.95
03-09-03 61.20 61.45 60.81 3,490,800 61.30 11.95
03-09-02 60.74 61.20 60.42 3,786,800 61.10 11.91
03-08-29 60.69 61.01 60.32 2,478,000 60.94 11.88
03-08-28 59.68 60.77 59.65 5,805,600 60.69 11.83
03-08-27 59.47 59.69 59.02 3,182,000 59.68 11.64
03-08-26 59.15 59.57 58.75 5,860,400 59.48 11.60
Date Open High Low Vol Cls adjCls
03-08-25 59.51 59.80 59.00 3,353,200 59.48 11.60
03-08-22 60.82 60.89 59.48 3,452,000 59.51 11.60
03-08-21 60.65 60.92 60.32 3,004,400 60.67 11.83
03-08-20 60.29 60.55 60.24 2,157,600 60.40 11.78
03-08-19 60.72 60.76 60.30 2,987,200 60.42 11.78
03-08-18 60.58 61.03 60.41 3,925,200 60.82 11.86
03-08-15 60.95 60.95 59.85 2,751,200 60.60 11.82
03-08-14 60.90 61.10 60.68 4,192,000 60.88 11.87
03-08-13 61.32 61.34 60.51 2,582,000 60.72 11.84
Date Open High Low Vol Cls adjCls
03-08-12 60.80 61.15 60.56 3,869,600 61.13 11.92
03-08-11 61.00 61.20 60.35 4,002,800 60.75 11.84
03-08-08 60.95 61.32 60.52 2,319,200 61.24 11.94
03-08-07 60.16 60.85 59.98 2,656,800 60.85 11.86
03-08-06 60.17 60.53 59.97 3,779,200 60.00 11.70
03-08-05 60.85 61.00 60.15 3,572,000 60.17 11.73
03-08-04 60.49 61.12 60.35 3,476,800 61.10 11.91
03-08-01 60.80 60.95 60.40 4,074,000 60.71 11.84
03-07-31 60.60 61.89 60.40 4,331,600 60.94 11.88
Date Open High Low Vol Cls adjCls
03-07-30 60.30 60.30 59.97 4,492,400 59.97 11.69
03-07-29 60.00 60.30 59.80 4,882,400 59.92 11.68
03-07-28 61.22 61.25 60.12 4,466,000 60.45 11.79
03-07-25 60.70 61.26 59.96 4,425,200 61.22 11.94
03-07-24 59.60 61.70 59.34 8,210,400 60.70 11.84
03-07-23 59.05 59.08 58.55 2,230,000 58.89 11.48
03-07-22 58.68 59.16 58.47 2,945,600 59.10 11.52
03-07-21 58.85 58.98 58.41 2,448,000 58.68 11.44
03-07-18 58.70 59.16 57.90 2,766,800 59.04 11.51
Date Open High Low Vol Cls adjCls
03-07-17 58.90 59.05 57.80 3,764,400 58.16 11.34
03-07-16 59.11 59.39 58.61 4,056,000 58.98 11.50
03-07-15 59.10 59.30 58.75 5,238,800 59.10 11.52
03-07-14 58.80 60.21 58.76 3,965,600 59.14 11.53
03-07-11 58.00 58.85 57.97 3,221,200 58.72 11.45
03-07-10 57.75 58.75 57.68 3,133,600 57.85 11.28
03-07-09 59.20 59.50 58.21 2,628,000 58.60 11.43
03-07-08 58.94 59.41 58.77 2,509,600 59.38 11.58
03-07-07 58.25 59.55 58.25 3,546,800 59.19 11.54
Date Open High Low Vol Cls adjCls
03-07-03 57.95 58.38 57.71 2,896,400 57.80 11.27
03-07-02 58.17 58.70 58.10 3,560,400 58.39 11.38
03-07-01 57.77 58.20 57.15 4,631,200 58.17 11.34
03-06-30 57.85 58.80 57.64 2,954,400 58.02 11.31
03-06-27 58.25 58.60 57.16 4,116,000 57.95 11.30
03-06-26 57.50 58.77 57.25 4,652,000 58.34 11.38
03-06-25 58.25 58.98 57.20 5,094,800 57.25 11.16
03-06-24 58.50 58.52 57.61 3,859,200 58.24 11.36
03-06-23 58.70 59.09 58.51 3,950,000 58.55 11.42
Date Open High Low Vol Cls adjCls
03-06-20 59.05 59.25 58.41 4,219,200 58.76 11.46
03-06-19 60.25 60.30 59.07 5,516,000 59.15 11.53
03-06-18 60.15 60.20 59.63 3,231,600 59.88 11.68
03-06-17 61.10 61.10 60.02 5,573,200 60.33 11.76
03-06-16 60.20 61.31 60.19 3,172,400 61.30 11.95
03-06-13 61.24 61.31 60.11 3,855,600 60.28 11.75
03-06-12 60.85 61.40 60.65 3,519,200 61.14 11.92
03-06-11 60.20 60.85 59.98 3,112,000 60.85 11.86
03-06-10 60.30 60.45 59.85 4,108,400 60.45 11.79
Date Open High Low Vol Cls adjCls
03-06-09 60.74 60.86 60.10 3,382,400 60.30 11.76
03-06-06 61.35 61.99 60.75 5,232,800 60.97 11.84
03-06-05 60.63 61.29 60.11 4,364,000 61.05 11.86
03-06-04 61.11 61.76 61.01 3,245,600 61.28 11.90
03-06-03 60.93 61.62 60.90 4,567,600 61.45 11.94
03-06-02 61.00 61.40 60.66 4,776,000 61.17 11.88
03-05-30 59.31 61.14 59.24 7,488,400 60.99 11.85
03-05-29 59.05 59.45 58.78 7,301,200 59.30 11.52
03-05-28 58.70 59.34 58.62 6,490,800 59.00 11.46
Date Open High Low Vol Cls adjCls
03-05-27 58.85 58.95 58.50 7,123,600 58.63 11.39
03-05-23 59.60 59.87 59.15 4,574,000 59.27 11.51
03-05-22 59.76 59.90 59.45 5,056,000 59.75 11.61
03-05-21 59.37 59.90 59.27 4,868,400 59.76 11.61
03-05-20 59.10 59.97 59.10 3,824,800 59.37 11.53
03-05-19 59.80 59.92 58.81 3,264,400 58.87 11.44
03-05-16 59.85 60.40 59.72 3,012,800 59.97 11.65
03-05-15 60.21 60.52 59.73 3,620,800 60.00 11.65
03-05-14 60.45 60.50 59.70 3,151,600 60.16 11.69
Date Open High Low Vol Cls adjCls
03-05-13 60.65 60.70 60.14 3,980,000 60.16 11.69
03-05-12 60.29 61.28 60.10 3,503,200 60.63 11.78
03-05-09 59.95 60.45 59.82 2,826,400 60.38 11.73
03-05-08 59.70 60.50 59.60 4,002,800 59.72 11.60
03-05-07 60.31 60.40 59.60 4,021,200 59.90 11.64
03-05-06 59.95 60.40 59.76 3,676,400 60.31 11.71
03-05-05 60.00 60.20 59.65 6,089,200 60.08 11.67
03-05-02 58.80 59.80 58.77 3,052,400 59.70 11.60
03-05-01 59.20 59.66 58.65 2,909,200 59.11 11.48
Date Open High Low Vol Cls adjCls
03-04-30 59.75 59.90 59.12 5,461,200 59.52 11.56
03-04-29 59.94 60.00 59.67 3,585,600 59.97 11.65
03-04-28 59.36 60.00 59.12 3,716,400 59.93 11.64
03-04-25 58.95 59.89 58.31 3,981,600 59.36 11.53
03-04-24 59.15 59.60 58.85 4,364,400 58.95 11.45
03-04-23 59.35 59.69 58.72 3,765,200 58.72 11.41
03-04-22 58.23 59.60 57.98 3,331,200 59.60 11.58
03-04-21 58.75 58.75 58.20 3,336,800 58.23 11.31
03-04-17 57.73 58.76 57.72 6,221,200 58.40 11.34
Date Open High Low Vol Cls adjCls
03-04-16 58.98 59.60 58.20 10,976,800 58.73 11.41
03-04-15 58.11 59.05 57.99 3,312,800 59.03 11.47
03-04-14 57.05 58.11 56.88 3,460,800 58.11 11.29
03-04-11 57.75 58.20 56.90 3,666,800 56.95 11.06
03-04-10 57.25 57.71 56.95 3,794,400 57.50 11.17
03-04-09 58.73 58.73 57.06 4,339,600 57.06 11.08
03-04-08 57.92 58.26 57.36 3,625,200 57.74 11.22
03-04-07 58.40 59.42 57.81 6,522,400 57.92 11.25
03-04-04 56.65 57.25 56.64 3,236,000 56.88 11.05
Date Open High Low Vol Cls adjCls
03-04-03 57.80 57.80 56.20 3,676,000 56.41 10.96
03-04-02 56.65 57.75 56.62 4,886,800 57.56 11.18
03-04-01 54.80 55.90 54.18 4,804,800 55.90 10.86
03-03-31 55.94 55.99 54.80 3,793,600 55.00 10.68
03-03-28 56.20 56.66 55.70 2,640,400 56.44 10.96
03-03-27 56.60 56.90 55.80 3,218,000 56.45 10.97
03-03-26 56.19 56.79 55.84 5,746,400 56.61 11.00
03-03-25 55.55 56.20 54.72 11,350,400 56.20 10.92
03-03-24 57.30 57.40 56.27 3,725,600 56.66 11.01
Date Open High Low Vol Cls adjCls
03-03-21 57.50 58.26 56.95 6,784,800 58.26 11.32
03-03-20 55.12 56.50 54.95 5,151,200 56.24 10.92
03-03-19 55.75 56.00 54.87 4,406,000 55.12 10.71
03-03-18 54.73 55.65 54.60 5,299,200 55.60 10.80
03-03-17 53.18 54.73 53.04 4,526,400 54.73 10.63
03-03-14 53.00 53.54 52.70 7,606,000 53.18 10.33
03-03-13 51.70 52.69 51.56 6,416,800 52.66 10.23
03-03-12 51.50 51.96 50.90 5,684,800 51.34 9.97
03-03-11 52.87 53.24 51.85 4,097,200 51.99 10.10
Date Open High Low Vol Cls adjCls
03-03-10 54.67 54.67 52.73 5,531,600 52.74 10.24
03-03-07 53.60 55.25 53.40 4,302,800 54.90 10.62
03-03-06 54.30 54.30 53.70 3,761,600 53.75 10.40
03-03-05 53.90 54.34 53.45 5,626,800 54.29 10.50
03-03-04 55.30 55.35 53.92 4,230,000 54.03 10.45
03-03-03 55.60 56.09 55.10 3,141,600 55.23 10.68
03-02-28 55.35 56.00 55.05 3,659,200 55.19 10.68
03-02-27 55.26 55.75 54.70 2,800,000 55.25 10.69
03-02-26 54.95 55.76 54.86 4,578,800 55.25 10.69
Date Open High Low Vol Cls adjCls
03-02-25 54.85 54.87 53.70 6,120,000 54.58 10.56
03-02-24 56.20 56.21 55.00 4,008,400 55.20 10.68
03-02-21 55.30 56.86 55.20 4,795,600 56.37 10.90
03-02-20 56.00 56.34 55.11 2,691,200 55.24 10.69
03-02-19 56.43 56.45 55.65 2,240,800 55.75 10.78
03-02-18 55.80 56.49 55.67 2,746,000 56.43 10.92
03-02-14 55.25 55.48 54.75 2,707,600 55.29 10.69
03-02-13 55.90 56.10 54.68 5,545,600 55.10 10.66
03-02-12 55.58 56.00 55.18 2,653,600 55.18 10.67
Date Open High Low Vol Cls adjCls
03-02-11 56.30 56.31 55.61 3,599,200 55.68 10.77
03-02-10 56.19 56.57 55.55 3,316,400 56.26 10.88
03-02-07 56.90 56.96 55.80 3,585,600 56.20 10.87
03-02-06 56.13 56.76 55.71 3,370,400 56.35 10.90
03-02-05 56.39 57.26 55.90 4,084,800 56.13 10.86
03-02-04 56.50 56.59 55.99 3,716,400 56.39 10.91
03-02-03 56.77 57.14 56.20 4,123,200 56.62 10.95
03-01-31 55.25 57.06 55.21 6,394,800 57.06 11.04
03-01-30 56.00 56.63 55.32 5,931,600 55.32 10.70
Date Open High Low Vol Cls adjCls
03-01-29 55.35 56.15 54.87 5,783,600 55.66 10.77
03-01-28 56.00 56.35 55.15 7,243,600 55.45 10.73
03-01-27 56.30 56.86 55.50 5,265,600 55.50 10.74
03-01-24 57.50 57.53 56.24 5,410,800 56.46 10.92
03-01-23 57.50 58.57 57.28 9,961,200 57.85 11.19
03-01-22 59.25 60.30 56.80 12,037,600 57.11 11.05
03-01-21 60.14 60.55 59.50 5,433,200 59.50 11.51
03-01-17 59.80 60.22 59.58 3,094,000 59.85 11.58
03-01-16 60.45 60.88 59.80 4,007,200 59.90 11.59
Date Open High Low Vol Cls adjCls
03-01-15 60.75 61.42 60.01 2,444,000 60.17 11.64
03-01-14 61.30 61.30 60.60 4,150,400 60.88 11.78
03-01-13 61.51 61.70 60.88 3,025,200 61.30 11.86
03-01-10 61.00 61.53 60.94 4,036,800 61.53 11.90
03-01-09 61.10 61.91 61.02 3,285,600 61.75 11.94
03-01-08 61.70 61.80 60.80 3,142,000 61.10 11.82
03-01-07 61.39 61.90 61.00 4,472,400 61.90 11.97
03-01-06 60.65 61.99 60.65 3,143,600 61.89 11.97
03-01-03 60.75 61.00 60.29 2,151,600 60.79 11.76
Date Open High Low Vol Cls adjCls
03-01-02 60.12 61.25 59.67 2,891,600 61.19 11.84
02-12-31 59.88 60.08 59.02 2,633,200 59.87 11.58
02-12-30 59.60 60.14 59.00 2,596,800 60.03 11.61
02-12-27 59.81 59.95 59.63 2,064,400 59.75 11.56
02-12-26 59.75 60.58 59.75 1,678,400 59.96 11.60
02-12-24 59.71 59.92 59.65 1,092,000 59.75 11.56
02-12-23 60.50 60.50 59.29 5,158,800 59.85 11.58
02-12-20 60.50 60.91 60.25 3,666,000 60.89 11.78
02-12-19 59.60 60.58 59.59 3,665,200 60.00 11.61
Date Open High Low Vol Cls adjCls
02-12-18 60.40 60.75 59.68 4,608,000 60.00 11.61
02-12-17 60.86 61.60 60.20 8,129,600 60.60 11.72
02-12-16 60.00 61.08 60.00 4,902,800 60.92 11.78
02-12-13 59.07 60.16 58.76 3,386,000 59.50 11.51
02-12-12 59.76 59.76 58.93 3,520,000 59.06 11.42
02-12-11 59.20 60.24 59.00 2,597,600 60.11 11.63
02-12-10 59.49 59.68 58.99 3,105,600 59.59 11.53
02-12-09 60.01 60.01 59.10 3,200,000 59.37 11.48
02-12-06 59.45 60.29 59.20 6,180,400 60.24 11.61
Date Open High Low Vol Cls adjCls
02-12-05 59.40 59.40 58.83 3,422,800 58.95 11.36
02-12-04 57.95 59.74 57.90 3,716,000 59.26 11.42
02-12-03 58.75 59.50 58.25 5,915,600 58.79 11.33
02-12-02 58.50 59.13 57.90 5,707,200 59.07 11.38
02-11-29 58.25 58.56 57.87 1,645,200 57.90 11.16
02-11-27 56.30 58.89 56.30 4,119,200 58.16 11.21
02-11-26 56.32 57.35 55.85 6,215,200 56.36 10.86
02-11-25 56.65 56.99 56.05 5,771,600 56.70 10.93
02-11-22 57.00 57.61 56.35 6,859,200 56.45 10.88
Date Open High Low Vol Cls adjCls
02-11-21 58.10 58.46 57.23 11,342,800 57.45 11.07
02-11-20 58.80 59.07 57.94 3,840,400 58.10 11.20
02-11-19 58.05 58.75 57.75 3,767,200 58.50 11.27
02-11-18 59.27 59.29 57.47 3,267,600 57.95 11.17
02-11-15 58.40 59.25 58.37 3,832,400 59.19 11.41
02-11-14 58.00 58.74 57.83 4,415,200 58.39 11.25
02-11-13 58.50 58.51 57.28 5,833,600 57.66 11.11
02-11-12 58.80 59.45 58.72 4,789,600 58.92 11.35
02-11-11 60.05 60.06 58.65 3,351,600 58.75 11.32
Date Open High Low Vol Cls adjCls
02-11-08 60.80 61.54 60.08 2,850,000 60.30 11.62
02-11-07 61.36 61.49 60.40 2,663,200 60.95 11.74
02-11-06 61.15 62.15 60.68 5,122,400 61.86 11.92
02-11-05 60.75 61.17 60.01 2,946,800 60.80 11.72
02-11-04 61.00 61.33 60.15 4,851,600 60.75 11.71
02-11-01 58.80 60.99 58.62 3,648,000 60.71 11.70
02-10-31 59.87 60.32 58.69 3,494,400 59.05 11.38
02-10-30 59.71 61.00 59.52 4,139,600 59.86 11.53
02-10-29 60.30 60.34 58.44 2,849,200 59.81 11.52
Date Open High Low Vol Cls adjCls
02-10-28 61.66 61.66 59.76 3,498,400 60.23 11.61
02-10-25 60.65 60.85 58.80 6,178,000 60.77 11.71
02-10-24 61.11 61.76 60.74 8,226,400 61.20 11.79
02-10-23 58.67 59.79 58.67 5,328,000 59.63 11.49
02-10-22 60.00 61.00 58.91 4,579,200 58.95 11.36
02-10-21 59.30 60.72 58.90 3,220,800 60.66 11.69
02-10-18 59.80 60.05 58.60 3,876,000 59.66 11.50
02-10-17 59.87 60.55 59.65 5,320,400 60.00 11.56
02-10-16 59.90 60.49 58.39 5,333,200 59.05 11.38
Date Open High Low Vol Cls adjCls
02-10-15 60.25 61.50 59.50 5,647,200 61.50 11.85
02-10-14 59.99 59.99 58.60 3,433,600 59.05 11.38
02-10-11 58.85 60.00 58.30 4,934,400 59.99 11.56
02-10-10 55.55 58.24 55.00 5,704,400 57.88 11.15
02-10-09 57.30 57.30 54.95 4,482,000 55.29 10.65
02-10-08 57.45 58.48 56.40 6,741,200 58.00 11.18
02-10-07 56.85 58.20 56.31 5,999,600 56.54 10.89
02-10-04 57.85 57.85 55.09 7,554,400 57.39 11.06
02-10-03 56.54 58.49 56.54 6,375,600 57.85 11.15
Date Open High Low Vol Cls adjCls
02-10-02 58.50 59.34 56.02 10,572,800 56.65 10.92
02-10-01 58.47 60.30 57.40 6,202,800 60.28 11.62
02-09-30 58.20 58.39 56.16 6,273,600 57.87 11.15
02-09-27 60.64 60.65 58.41 6,134,000 59.09 11.39
02-09-26 58.46 60.97 57.92 5,018,800 60.76 11.71
02-09-25 57.76 58.10 56.93 5,636,800 57.81 11.14
02-09-24 58.69 58.69 56.86 5,480,000 56.86 10.96
02-09-23 58.85 59.10 58.09 3,086,000 58.89 11.35
02-09-20 58.50 59.70 58.28 4,610,400 59.40 11.45
Date Open High Low Vol Cls adjCls
02-09-19 58.15 59.93 57.70 5,312,400 58.36 11.25
02-09-18 58.95 59.05 58.06 3,029,200 58.30 11.23
02-09-17 59.45 60.03 58.52 3,600,400 59.05 11.38
02-09-16 59.34 59.40 58.55 3,376,000 58.97 11.36
02-09-13 59.46 59.62 58.70 2,536,000 59.44 11.45
02-09-12 60.48 60.48 59.30 2,360,400 59.66 11.50
02-09-11 60.92 60.93 60.09 2,160,800 60.48 11.65
02-09-10 59.25 60.33 59.03 3,532,000 60.31 11.62
02-09-09 59.10 59.74 58.21 3,061,200 59.42 11.45
Date Open High Low Vol Cls adjCls
02-09-06 59.20 60.30 59.10 6,523,200 59.25 11.38
02-09-05 59.00 59.95 57.51 13,529,200 58.51 11.24
02-09-04 60.25 61.12 58.88 4,773,600 60.94 11.70
02-09-03 60.45 61.00 59.65 4,662,800 60.35 11.59
02-08-30 59.93 61.50 59.85 5,013,600 60.55 11.63
02-08-29 59.95 60.98 59.60 5,086,400 59.93 11.51
02-08-28 62.31 62.55 60.57 3,734,400 61.15 11.74
02-08-27 63.97 64.10 62.89 4,012,000 62.91 12.08
02-08-26 62.74 63.85 62.30 4,243,200 63.72 12.24
Date Open High Low Vol Cls adjCls
02-08-23 63.40 63.49 62.68 3,006,000 62.74 12.05
02-08-22 63.39 63.74 62.63 3,461,600 63.65 12.22
02-08-21 62.30 63.57 62.25 2,837,200 63.55 12.20
02-08-20 62.52 63.00 61.82 3,198,800 62.21 11.95
02-08-19 60.90 63.18 60.61 4,726,800 62.62 12.03
02-08-16 60.34 61.00 60.26 4,241,600 60.80 11.68
02-08-15 61.55 61.91 59.45 4,839,600 60.69 11.65
02-08-14 59.63 61.67 58.16 4,199,200 61.50 11.81
02-08-13 60.71 61.27 59.42 3,281,600 59.58 11.44
Date Open High Low Vol Cls adjCls
02-08-12 60.38 61.11 59.56 3,010,000 60.71 11.66
02-08-09 60.50 61.39 59.30 3,604,400 61.10 11.73
02-08-08 58.16 61.55 58.14 4,174,400 61.00 11.71
02-08-07 57.86 58.86 56.95 3,499,600 58.66 11.27
02-08-06 56.51 58.60 56.48 3,327,200 57.56 11.05
02-08-05 56.60 57.20 55.60 3,606,000 55.76 10.71
02-08-02 58.21 58.36 55.75 3,802,000 56.40 10.83
02-08-01 58.50 58.72 58.07 4,224,400 58.20 11.18
02-07-31 58.50 58.80 57.52 6,283,200 58.67 11.27
Date Open High Low Vol Cls adjCls
02-07-30 58.35 59.65 57.75 4,302,800 58.72 11.28
02-07-29 58.00 58.64 57.80 7,493,200 58.49 11.23
02-07-26 57.10 57.10 56.12 4,784,800 57.00 10.95
02-07-25 55.22 57.90 55.06 7,875,200 57.04 10.95
02-07-24 54.60 55.60 52.99 8,643,200 55.47 10.65
02-07-23 56.80 56.80 54.76 7,852,000 54.85 10.53
02-07-22 58.12 58.72 55.70 6,441,200 56.70 10.89
02-07-19 58.92 59.48 57.55 6,480,800 58.12 11.16
02-07-18 59.80 60.70 58.79 7,471,600 58.92 11.32
Date Open High Low Vol Cls adjCls
02-07-17 59.00 59.70 58.20 7,263,200 59.32 11.39
02-07-16 58.05 59.20 57.35 6,944,400 58.15 11.17
02-07-15 57.70 58.25 56.10 6,236,400 58.15 11.17
02-07-12 60.15 60.45 57.97 7,911,200 58.70 11.27
02-07-11 60.40 60.65 58.95 6,380,400 59.55 11.44
02-07-10 62.00 62.05 60.75 4,541,200 60.95 11.70
02-07-09 62.75 63.46 61.80 5,473,200 61.87 11.88
02-07-08 63.45 63.45 62.31 4,279,200 62.89 12.08
02-07-05 63.18 63.45 62.97 3,188,400 63.45 12.18
Date Open High Low Vol Cls adjCls
02-07-03 63.39 63.45 62.20 4,846,800 62.78 12.06
02-07-02 64.00 64.45 62.80 5,156,800 63.39 12.17
02-07-01 63.35 64.87 63.18 5,010,400 64.61 12.41
02-06-28 62.28 63.90 62.27 4,871,600 63.28 12.15
02-06-27 61.60 62.31 61.40 4,685,600 62.18 11.94
02-06-26 60.77 62.20 60.44 7,063,600 61.50 11.81
02-06-25 64.04 64.05 60.93 5,447,600 61.24 11.76
02-06-24 64.49 64.86 64.00 4,657,600 64.04 12.30
02-06-21 63.60 64.97 63.60 6,376,800 64.49 12.38
Date Open High Low Vol Cls adjCls
02-06-20 64.30 64.84 63.88 4,932,400 64.57 12.40
02-06-19 64.32 64.85 64.07 4,969,600 64.27 12.34
02-06-18 64.00 64.69 63.90 3,675,200 64.38 12.36
02-06-17 63.40 64.00 63.31 4,156,000 64.00 12.29
02-06-14 62.50 63.62 62.41 4,957,600 63.36 12.17
02-06-13 63.40 63.85 62.85 4,714,800 63.32 12.16
02-06-12 63.02 63.70 62.90 4,740,000 63.52 12.20
02-06-11 63.16 63.98 63.15 5,452,000 63.32 12.16
02-06-10 62.08 63.59 62.08 4,209,600 63.09 12.12
Date Open High Low Vol Cls adjCls
02-06-07 61.40 62.80 61.09 4,860,000 62.29 11.92
02-06-06 61.55 61.88 61.25 3,812,400 61.48 11.77
02-06-05 60.94 61.61 60.24 4,220,800 61.52 11.78
02-06-04 60.51 60.90 59.93 3,919,600 60.30 11.54
02-06-03 60.89 61.66 60.10 2,355,200 60.45 11.57
02-05-31 60.11 61.90 60.11 3,824,800 61.24 11.72
02-05-30 60.30 60.94 59.98 4,079,200 59.99 11.48
02-05-29 60.60 60.95 60.58 3,342,400 60.78 11.63
02-05-28 61.25 61.26 60.36 3,694,800 60.66 11.61
Date Open High Low Vol Cls adjCls
02-05-24 61.85 61.89 61.32 2,236,800 61.45 11.76
02-05-23 60.35 61.75 60.33 3,128,800 61.65 11.80
02-05-22 59.05 60.29 59.01 4,211,600 60.05 11.50
02-05-21 60.39 60.40 59.04 3,908,800 59.15 11.32
02-05-20 60.85 60.87 60.17 4,038,000 60.54 11.59
02-05-17 60.35 61.17 60.35 3,707,200 61.16 11.71
02-05-16 60.00 60.44 59.90 3,704,400 60.32 11.55
02-05-15 59.80 60.24 59.76 3,230,400 60.00 11.49
02-05-14 59.30 60.00 58.63 3,131,200 59.88 11.46
Date Open High Low Vol Cls adjCls
02-05-13 58.20 59.35 58.20 3,580,400 59.09 11.31
02-05-10 58.95 59.08 58.15 3,821,600 58.15 11.13
02-05-09 59.95 60.00 58.95 5,236,800 59.01 11.30
02-05-08 58.75 60.07 58.72 5,184,800 59.76 11.44
02-05-07 58.35 59.05 58.25 4,344,000 58.40 11.18
02-05-06 58.72 59.17 58.02 3,811,200 58.03 11.11
02-05-03 59.00 59.06 58.41 4,275,600 58.72 11.24
02-05-02 58.55 58.83 57.90 3,788,800 58.40 11.18
02-05-01 57.30 58.98 56.60 4,776,400 58.30 11.16
Date Open High Low Vol Cls adjCls
02-04-30 56.05 57.21 55.82 4,539,600 56.80 10.87
02-04-29 56.80 57.50 56.10 3,145,600 56.10 10.74
02-04-26 57.00 58.35 56.56 7,194,800 57.19 10.95
02-04-25 54.90 56.12 54.75 9,643,600 55.90 10.70
02-04-24 55.65 56.00 54.54 8,598,400 54.75 10.48
02-04-23 55.80 55.97 55.12 8,304,400 55.68 10.66
02-04-22 57.47 57.50 55.76 6,638,800 56.30 10.78
02-04-19 57.00 57.65 56.80 6,344,000 57.36 10.98
02-04-18 57.10 57.39 56.20 5,840,400 56.62 10.84
Date Open High Low Vol Cls adjCls
02-04-17 58.50 58.50 57.10 3,550,000 57.65 11.04
02-04-16 57.70 58.55 57.68 5,389,600 58.22 11.14
02-04-15 58.75 58.76 57.01 5,529,200 57.20 10.95
02-04-12 58.00 59.10 57.93 8,394,000 59.00 11.29
02-04-11 59.23 59.23 57.43 5,380,000 57.60 11.03
02-04-10 57.83 59.30 57.82 7,746,000 59.23 11.34
02-04-09 57.78 57.90 57.48 3,490,400 57.71 11.05
02-04-08 58.10 58.11 57.40 3,854,000 57.78 11.06
02-04-05 58.80 58.80 57.91 2,960,000 58.33 11.17
Date Open High Low Vol Cls adjCls
02-04-04 58.15 58.35 57.52 6,876,400 58.29 11.16
02-04-03 58.30 58.50 57.20 10,594,000 57.37 10.98
02-04-02 59.90 60.20 58.94 5,863,200 58.95 11.28
02-04-01 61.25 61.28 60.22 5,568,000 60.77 11.63
02-03-28 61.70 62.33 61.61 4,276,800 62.14 11.90
02-03-27 60.55 61.68 60.50 6,258,800 61.58 11.79
02-03-26 60.20 60.59 59.99 5,275,600 60.30 11.54
02-03-25 61.50 61.56 60.23 4,959,200 60.25 11.53
02-03-22 61.10 61.50 60.13 6,194,000 61.30 11.73
Date Open High Low Vol Cls adjCls
02-03-21 61.40 61.60 59.95 7,740,800 60.95 11.67
02-03-20 61.40 62.20 60.99 4,557,200 61.35 11.74
02-03-19 60.80 61.76 60.80 4,765,600 61.54 11.78
02-03-18 61.00 61.19 58.99 5,867,200 60.60 11.60
02-03-15 61.25 61.36 60.62 4,659,600 61.23 11.72
02-03-14 61.15 61.34 60.67 5,407,200 61.13 11.70
02-03-13 60.80 61.50 60.61 8,344,400 61.10 11.70
02-03-12 61.45 61.98 60.71 4,759,600 61.08 11.69
02-03-11 61.15 62.00 60.70 6,024,800 61.82 11.83
Date Open High Low Vol Cls adjCls
02-03-08 64.10 64.25 61.40 9,254,400 61.45 11.72
02-03-07 64.20 64.85 63.95 6,510,000 64.60 12.33
02-03-06 63.90 64.88 63.80 5,871,200 64.65 12.34
02-03-05 64.60 64.72 63.00 6,783,200 63.40 12.10
02-03-04 63.40 65.15 63.03 6,408,400 65.05 12.41
02-03-01 60.67 62.90 60.60 8,525,600 62.75 11.97
02-02-28 60.75 61.55 60.59 5,061,600 60.67 11.58
02-02-27 60.00 60.55 59.70 8,563,600 60.54 11.55
02-02-26 60.55 60.83 60.16 4,991,200 60.36 11.52
Date Open High Low Vol Cls adjCls
02-02-25 60.25 60.78 60.20 6,398,800 60.55 11.55
02-02-22 60.85 61.10 59.95 4,795,200 60.35 11.51
02-02-21 59.00 61.60 59.00 4,792,800 60.91 11.62
02-02-20 59.60 59.75 58.50 3,794,800 59.56 11.36
02-02-19 59.89 60.13 59.52 3,106,000 59.79 11.41
02-02-15 59.85 60.11 59.65 3,148,000 59.89 11.43
02-02-14 59.80 60.15 59.65 4,760,800 59.69 11.39
02-02-13 60.60 60.97 60.00 4,421,600 60.03 11.45
02-02-12 61.40 61.74 60.82 3,168,000 60.97 11.63
Date Open High Low Vol Cls adjCls
02-02-11 59.80 61.65 59.80 2,814,000 61.65 11.76
02-02-08 59.10 60.30 59.10 2,756,400 60.00 11.45
02-02-07 59.95 60.25 59.20 2,704,400 59.20 11.30
02-02-06 61.05 61.05 59.53 4,027,200 60.15 11.48
02-02-05 61.00 61.35 60.50 4,420,400 61.15 11.67
02-02-04 61.45 61.89 60.92 3,958,400 61.00 11.64
02-02-01 62.00 62.39 61.18 5,246,800 61.70 11.77
02-01-31 60.23 62.05 60.22 7,204,000 62.05 11.84
02-01-30 60.00 60.28 59.75 4,758,800 60.23 11.49
Date Open High Low Vol Cls adjCls
02-01-29 61.08 61.10 60.00 3,861,600 60.05 11.46
02-01-28 60.70 61.35 60.68 6,641,600 61.08 11.65
02-01-25 59.95 61.60 59.80 8,030,800 61.09 11.66
02-01-24 60.50 60.94 60.12 9,733,600 60.12 11.47
02-01-23 58.55 59.95 58.55 5,411,600 59.95 11.44
02-01-22 57.74 58.64 57.65 3,725,600 58.50 11.16
02-01-18 57.75 58.01 57.16 2,502,400 57.84 11.04
02-01-17 56.75 58.30 56.70 3,506,000 58.07 11.08
02-01-16 57.70 57.70 56.53 2,460,400 56.83 10.84
Date Open High Low Vol Cls adjCls
02-01-15 57.20 58.45 57.20 3,744,000 57.64 11.00
02-01-14 57.93 58.15 57.01 2,657,600 57.15 10.90
02-01-11 58.75 58.75 57.32 4,134,000 58.18 11.10
02-01-10 58.25 58.78 57.41 4,986,400 58.75 11.21
02-01-09 58.50 58.75 57.45 5,246,800 58.36 11.14
02-01-08 59.75 59.78 58.97 3,939,200 59.25 11.30
02-01-07 59.90 60.15 59.81 8,543,200 59.93 11.43
02-01-04 59.45 60.30 59.00 6,429,200 60.00 11.45
02-01-03 56.60 58.68 56.46 7,300,400 58.68 11.20
Date Open High Low Vol Cls adjCls
02-01-02 56.75 57.22 56.01 4,127,600 56.60 10.80
01-12-31 57.00 57.19 56.65 2,356,000 57.00 10.88
01-12-28 57.05 57.26 56.71 2,190,400 57.18 10.91
01-12-27 57.35 57.35 56.87 2,094,400 57.05 10.89
01-12-26 57.50 57.50 57.16 2,852,800 57.35 10.94
01-12-24 55.91 57.27 55.91 1,286,400 57.00 10.88
01-12-21 56.32 56.60 55.85 3,850,000 55.90 10.67
01-12-20 56.16 56.51 55.70 2,730,400 56.32 10.75
01-12-19 56.60 56.60 55.70 2,688,400 56.15 10.71
Date Open High Low Vol Cls adjCls
01-12-18 55.57 56.90 55.52 4,020,800 56.77 10.83
01-12-17 54.00 55.91 53.98 4,127,600 55.87 10.66
01-12-14 54.20 54.66 53.70 4,854,800 54.46 10.39
01-12-13 53.63 55.11 53.58 4,488,400 54.62 10.42
01-12-12 53.90 54.00 53.12 2,189,200 53.63 10.23
01-12-11 55.22 55.22 53.94 4,088,000 54.35 10.37
01-12-10 55.75 55.95 55.02 2,112,000 55.22 10.54
01-12-07 55.65 56.68 55.47 3,272,000 56.10 10.67
01-12-06 55.62 55.95 55.25 4,064,000 55.65 10.58
Date Open High Low Vol Cls adjCls
01-12-05 55.20 56.01 54.78 4,302,800 55.87 10.62
01-12-04 54.15 54.74 53.30 3,337,600 54.74 10.41
01-12-03 55.00 55.00 53.90 4,490,400 54.20 10.30
01-11-30 54.12 55.33 54.12 3,436,400 55.05 10.47
01-11-29 54.60 54.71 53.42 3,337,200 54.10 10.29
01-11-28 55.05 55.55 54.55 2,019,200 54.55 10.37
01-11-27 55.15 56.00 54.77 3,775,200 55.15 10.49
01-11-26 55.18 55.25 54.30 2,639,200 55.25 10.50
01-11-23 54.20 55.20 54.15 702,000 55.20 10.49
Date Open High Low Vol Cls adjCls
01-11-21 54.90 55.10 54.15 1,730,400 54.43 10.35
01-11-20 55.00 55.26 54.60 2,084,800 54.91 10.44
01-11-19 55.10 55.25 54.50 2,510,800 54.90 10.44
01-11-16 55.00 55.15 54.72 3,938,400 55.04 10.46
01-11-15 53.47 55.47 53.47 5,070,800 54.95 10.45
01-11-14 53.30 53.72 53.27 3,410,400 53.45 10.16
01-11-13 53.55 53.75 53.12 2,810,000 53.72 10.21
01-11-12 53.80 54.10 52.41 2,450,800 53.50 10.17
01-11-09 54.01 54.05 53.65 1,738,400 53.82 10.23
Date Open High Low Vol Cls adjCls
01-11-08 53.90 54.16 53.70 2,295,200 54.06 10.28
01-11-07 53.25 53.88 53.21 2,648,000 53.84 10.24
01-11-06 53.00 53.57 52.65 2,883,600 53.52 10.18
01-11-05 53.00 53.50 52.55 4,310,800 53.00 10.08
01-11-02 51.95 52.87 51.53 3,249,200 52.71 10.02
01-11-01 51.91 52.87 51.21 6,735,200 52.04 9.89
01-10-31 50.55 52.66 50.55 6,036,000 52.01 9.89
01-10-30 49.75 50.59 49.20 3,079,200 50.30 9.56
01-10-29 51.18 51.76 49.80 2,562,800 50.25 9.55
Date Open High Low Vol Cls adjCls
01-10-26 50.40 51.95 50.32 2,709,200 51.43 9.78
01-10-25 50.04 50.75 48.40 3,476,800 50.56 9.61
01-10-24 51.03 51.80 50.28 6,239,200 50.29 9.56
01-10-23 49.18 51.75 48.81 5,472,000 51.03 9.70
01-10-22 48.60 49.27 48.35 1,664,800 49.18 9.35
01-10-19 49.50 49.51 48.02 2,606,400 48.60 9.24
01-10-18 48.25 50.09 48.06 6,408,800 49.61 9.43
01-10-17 48.45 48.97 47.60 3,232,000 47.60 9.05
01-10-16 48.03 48.70 47.61 2,617,600 48.63 9.25
Date Open High Low Vol Cls adjCls
01-10-15 47.00 48.21 46.90 1,926,400 48.02 9.13
01-10-12 48.25 48.70 46.34 3,142,800 47.21 8.98
01-10-11 47.64 49.45 47.60 4,597,600 48.64 9.25
01-10-10 45.25 48.20 45.25 4,508,400 47.84 9.10
01-10-09 46.75 46.75 45.25 4,031,200 45.25 8.60
01-10-08 46.21 46.95 45.50 3,807,600 46.80 8.90
01-10-05 45.50 46.35 45.15 4,401,600 46.21 8.79
01-10-04 46.30 46.30 45.25 5,797,200 45.50 8.65
01-10-03 45.70 46.98 45.50 6,534,800 46.20 8.78
Date Open High Low Vol Cls adjCls
01-10-02 45.55 46.28 45.25 5,377,600 45.59 8.67
01-10-01 46.90 46.90 44.60 3,350,400 45.45 8.64
01-09-28 46.10 47.50 46.03 6,938,800 46.90 8.92
01-09-27 45.70 46.25 45.10 6,342,800 45.60 8.67
01-09-26 44.85 45.60 44.30 5,174,400 45.30 8.61
01-09-25 46.00 46.00 43.75 6,338,000 44.77 8.51
01-09-24 46.00 46.92 45.83 5,860,800 45.90 8.73
01-09-21 43.75 47.00 43.75 6,953,600 45.75 8.70
01-09-20 47.02 47.03 43.39 6,795,600 44.81 8.52
Date Open High Low Vol Cls adjCls
01-09-19 49.00 49.45 45.80 3,663,600 47.27 8.99
01-09-18 49.00 49.70 48.65 2,056,400 48.90 9.30
01-09-17 52.00 52.00 48.56 3,838,400 49.00 9.32
01-09-10 52.65 52.80 52.25 3,374,400 52.25 9.93
01-09-07 54.00 54.01 52.78 2,479,600 53.17 10.07
01-09-06 54.30 54.59 54.04 3,265,200 54.20 10.27
01-09-05 54.04 54.50 53.52 2,429,600 54.19 10.26
01-09-04 53.27 55.08 52.97 2,035,200 54.29 10.28
01-08-31 52.65 53.41 52.50 1,743,200 53.27 10.09
Date Open High Low Vol Cls adjCls
01-08-30 52.20 53.05 51.39 4,157,200 52.65 9.97
01-08-29 52.75 52.90 51.88 1,881,600 52.15 9.88
01-08-28 52.00 53.40 51.91 1,532,800 52.75 9.99
01-08-27 52.80 52.90 51.65 1,624,800 52.10 9.87
01-08-24 52.65 53.04 51.80 1,660,000 52.78 10.00
01-08-23 52.00 52.73 51.86 2,296,800 52.56 9.96
01-08-22 51.75 52.39 51.16 3,643,200 51.98 9.85
01-08-21 52.75 52.81 51.65 2,732,800 51.66 9.78
01-08-20 53.95 54.15 52.45 1,684,400 52.86 10.01
Date Open High Low Vol Cls adjCls
01-08-17 54.25 54.90 53.56 1,944,000 53.95 10.22
01-08-16 54.00 55.28 54.00 1,835,600 54.85 10.39
01-08-15 54.50 55.80 53.90 2,280,800 54.31 10.29
01-08-14 54.19 54.84 54.05 2,182,000 54.52 10.33
01-08-13 54.98 54.98 53.79 2,687,600 54.18 10.26
01-08-10 54.25 55.70 53.90 5,103,600 54.98 10.41
01-08-09 54.00 54.60 53.86 2,176,800 54.20 10.27
01-08-08 53.80 54.25 53.40 1,578,800 54.00 10.23
01-08-07 53.58 53.99 53.36 1,438,000 53.99 10.23
Date Open High Low Vol Cls adjCls
01-08-06 53.90 54.15 53.00 2,134,800 53.56 10.14
01-08-03 54.80 54.98 54.01 1,821,200 54.29 10.28
01-08-02 53.69 54.90 53.44 1,973,200 54.88 10.39
01-08-01 53.80 53.94 53.25 1,790,800 53.80 10.19
01-07-31 53.65 54.00 53.40 2,478,400 53.69 10.17
01-07-30 54.60 54.60 53.60 2,505,600 53.76 10.18
01-07-27 54.95 55.00 54.25 3,094,000 54.60 10.34
01-07-26 52.70 55.34 52.63 3,464,000 55.20 10.46
01-07-25 52.80 53.25 51.69 6,730,000 53.15 10.07
Date Open High Low Vol Cls adjCls
01-07-24 55.80 56.00 52.65 5,688,400 53.32 10.10
01-07-23 56.80 56.90 56.45 2,113,200 56.50 10.70
01-07-20 57.20 57.20 56.26 4,223,600 56.26 10.66
01-07-19 57.00 57.40 56.70 5,108,400 57.20 10.83
01-07-18 57.60 57.69 56.75 1,920,400 57.65 10.92
01-07-17 57.49 57.77 57.25 2,125,200 57.70 10.93
01-07-16 57.55 58.00 57.33 2,418,000 57.50 10.89
01-07-13 57.10 58.24 56.80 1,470,400 57.83 10.95
01-07-12 57.80 57.84 57.01 3,238,000 57.16 10.83
Date Open High Low Vol Cls adjCls
01-07-11 54.95 57.65 54.93 9,505,200 57.65 10.92
01-07-10 54.50 55.01 54.40 3,754,000 54.95 10.41
01-07-09 54.50 54.89 53.80 2,633,200 54.74 10.37
01-07-06 54.72 54.72 53.90 2,973,200 54.53 10.33
01-07-05 54.80 55.10 54.50 2,636,800 54.72 10.36
01-07-03 55.00 55.00 54.37 1,402,800 54.75 10.37
01-07-02 54.95 55.05 54.32 4,266,800 55.00 10.42
01-06-29 53.95 55.30 53.65 4,957,600 54.91 10.40
01-06-28 52.97 54.30 52.97 4,768,800 53.79 10.19
Date Open High Low Vol Cls adjCls
01-06-27 51.51 52.91 51.51 4,131,200 52.91 10.02
01-06-26 50.00 51.93 50.00 5,908,000 51.26 9.71
01-06-25 52.02 52.55 51.20 2,695,600 51.29 9.71
01-06-22 52.30 52.46 52.00 4,005,200 52.27 9.90
01-06-21 52.05 52.59 51.73 4,540,800 52.49 9.94
01-06-20 51.61 52.35 51.55 4,432,400 52.05 9.86
01-06-19 51.64 52.11 51.52 4,570,400 51.70 9.79
01-06-18 51.25 51.85 51.25 4,505,600 51.64 9.78
01-06-15 51.50 51.65 50.80 7,903,200 51.30 9.72
Date Open High Low Vol Cls adjCls
01-06-14 54.90 54.90 51.90 4,558,800 52.60 9.96
01-06-13 55.20 55.30 54.65 3,557,600 54.91 10.40
01-06-12 55.51 55.52 54.83 3,840,800 55.03 10.42
01-06-11 56.00 56.00 55.36 3,065,200 55.71 10.55
01-06-08 57.99 57.99 56.75 2,198,000 56.90 10.74
01-06-07 57.40 58.54 57.39 4,836,000 58.00 10.95
01-06-06 57.45 58.19 57.45 2,413,600 57.63 10.88
01-06-05 57.50 58.10 56.96 3,397,200 57.70 10.89
01-06-04 56.76 57.80 56.68 2,764,400 57.42 10.84
Date Open High Low Vol Cls adjCls
01-06-01 57.50 57.50 56.51 3,304,000 56.77 10.71
01-05-31 55.90 57.50 55.67 4,336,400 57.50 10.85
01-05-30 55.90 56.20 55.14 3,441,200 55.76 10.52
01-05-29 55.65 55.87 55.35 2,909,600 55.75 10.52
01-05-25 56.25 56.25 55.00 4,908,800 55.56 10.49
01-05-24 57.86 57.86 56.20 3,286,000 56.48 10.66
01-05-23 58.23 58.30 57.19 2,995,200 57.85 10.92
01-05-22 60.44 60.44 58.35 4,532,400 58.53 11.05
01-05-21 60.40 60.66 59.99 4,100,800 60.59 11.44
Date Open High Low Vol Cls adjCls
01-05-18 59.70 60.60 59.52 4,237,200 60.37 11.39
01-05-17 60.60 60.70 59.30 6,068,400 59.45 11.22
01-05-16 58.65 60.60 58.21 9,128,400 60.60 11.44
01-05-15 58.55 59.35 58.35 4,556,000 58.55 11.05
01-05-14 58.16 58.81 57.70 3,935,600 58.65 11.07
01-05-11 58.80 59.22 57.67 3,667,200 58.31 11.01
01-05-10 57.76 58.88 57.50 4,796,000 58.80 11.10
01-05-09 56.60 58.16 56.42 5,517,200 57.75 10.90
01-05-08 55.00 57.32 54.90 3,623,200 56.70 10.70
Date Open High Low Vol Cls adjCls
01-05-07 55.85 56.00 55.15 2,354,000 55.67 10.51
01-05-04 54.70 56.01 53.80 2,621,200 55.95 10.56
01-05-03 55.05 55.29 54.15 3,287,600 55.01 10.38
01-05-02 54.83 55.50 54.67 8,577,600 55.29 10.44
01-05-01 56.20 56.25 54.58 5,627,200 54.98 10.38
01-04-30 58.48 58.48 56.55 3,521,200 56.89 10.74
01-04-27 57.25 58.48 57.25 2,732,000 58.47 11.04
01-04-26 55.60 58.10 55.60 4,976,000 57.42 10.84
01-04-25 55.89 56.35 55.15 3,046,800 55.74 10.52
Date Open High Low Vol Cls adjCls
01-04-24 54.90 56.00 54.82 4,954,800 55.88 10.55
01-04-23 58.25 58.25 54.25 12,344,000 55.00 10.38
01-04-20 59.50 59.50 58.80 3,884,400 58.85 11.11
01-04-19 58.90 59.60 58.90 4,638,800 59.50 11.23
01-04-18 57.25 59.10 57.02 4,689,200 59.00 11.14
01-04-17 57.10 57.47 56.50 4,004,800 57.35 10.82
01-04-16 56.75 57.60 56.63 4,578,800 57.10 10.78
01-04-12 56.70 57.15 56.63 4,310,000 56.98 10.75
01-04-11 57.50 57.50 56.63 6,418,800 56.92 10.74
Date Open High Low Vol Cls adjCls
01-04-10 55.05 57.37 55.05 12,862,400 57.00 10.76
01-04-09 55.90 56.50 54.84 9,617,600 55.01 10.38
01-04-06 56.25 56.25 55.72 8,170,800 55.95 10.56
01-04-05 56.50 56.50 55.85 7,592,800 56.25 10.62
01-04-04 56.90 57.15 55.36 11,462,400 56.50 10.66
01-04-03 57.35 57.40 56.93 6,937,200 57.35 10.82
01-04-02 56.50 57.63 56.50 6,849,600 57.25 10.81
01-03-30 56.02 57.06 55.90 4,067,200 56.25 10.62
01-03-29 55.90 56.15 55.35 3,982,800 56.15 10.60
Date Open High Low Vol Cls adjCls
01-03-28 55.80 56.12 55.12 3,427,600 55.95 10.56
01-03-27 54.00 56.46 54.00 4,610,000 56.20 10.61
01-03-26 52.70 53.88 52.07 2,039,200 53.84 10.16
01-03-23 52.25 52.65 51.32 2,395,200 52.64 9.94
01-03-22 53.00 53.20 50.97 5,303,600 52.35 9.88
01-03-21 51.83 53.20 51.83 3,531,200 52.63 9.93
01-03-20 51.70 52.35 51.25 2,346,000 51.83 9.78
01-03-19 50.33 51.63 50.08 5,341,600 51.60 9.74
01-03-16 52.25 52.80 49.80 4,791,200 50.28 9.49
Date Open High Low Vol Cls adjCls
01-03-15 52.84 53.13 51.47 5,174,400 52.87 9.98
01-03-14 54.20 54.25 52.25 4,300,000 53.09 10.02
01-03-13 56.02 56.02 54.41 5,036,800 55.00 10.38
01-03-12 56.63 56.90 56.13 2,820,800 56.15 10.60
01-03-09 56.35 57.10 55.65 6,578,800 56.83 10.69
01-03-08 54.83 56.74 54.83 4,360,800 56.60 10.65
01-03-07 54.90 55.67 54.70 2,436,400 54.82 10.31
01-03-06 55.30 55.40 54.70 2,429,600 55.00 10.34
01-03-05 55.10 55.70 54.62 2,294,400 55.54 10.45
Date Open High Low Vol Cls adjCls
01-03-02 54.20 55.12 54.20 3,035,600 55.05 10.35
01-03-01 54.95 54.95 54.05 3,513,600 54.29 10.21
01-02-28 55.71 55.99 54.90 4,461,600 54.94 10.33
01-02-27 55.20 55.80 55.15 5,602,000 55.71 10.48
01-02-26 54.85 55.60 54.31 4,234,800 55.24 10.39
01-02-23 54.00 54.75 53.37 4,097,200 54.34 10.22
01-02-22 52.90 53.89 52.39 4,234,000 53.78 10.11
01-02-21 53.70 54.30 52.81 2,367,600 52.90 9.95
01-02-20 53.50 54.62 53.50 3,097,600 53.70 10.10
Date Open High Low Vol Cls adjCls
01-02-16 53.80 53.81 52.95 3,005,200 53.30 10.02
01-02-15 52.75 54.13 52.70 3,674,400 53.85 10.13
01-02-14 54.67 54.68 52.67 4,944,400 52.67 9.91
01-02-13 54.00 54.79 53.93 2,929,200 54.72 10.29
01-02-12 53.55 54.24 53.40 4,897,200 53.90 10.14
01-02-09 53.70 54.00 53.52 3,782,800 53.94 10.14
01-02-08 52.75 53.12 52.52 1,875,600 53.05 9.98
01-02-07 52.80 52.85 52.12 4,016,000 52.76 9.92
01-02-06 52.45 52.99 52.25 1,576,000 52.90 9.95
Date Open High Low Vol Cls adjCls
01-02-05 52.72 53.10 51.80 2,487,600 52.45 9.86
01-02-02 53.40 53.85 52.57 2,673,600 52.97 9.96
01-02-01 53.00 53.86 52.59 3,548,800 53.30 10.02
01-01-31 51.82 53.30 51.82 4,269,200 52.98 9.96
01-01-30 50.30 51.90 50.17 3,844,000 51.81 9.74
01-01-29 49.95 50.99 49.95 5,813,600 50.24 9.45
01-01-26 50.13 50.13 48.81 3,156,800 49.13 9.24
01-01-25 49.06 50.69 49.06 4,377,600 50.00 9.40
01-01-24 51.00 51.06 49.00 6,313,600 49.94 9.39
Date Open High Low Vol Cls adjCls
01-01-23 52.25 53.25 51.00 6,960,400 51.06 9.60
01-01-22 51.88 53.00 51.81 5,509,600 52.25 9.83
01-01-19 52.38 52.44 51.69 4,148,800 51.94 9.77
01-01-18 52.50 52.88 52.38 3,776,800 52.56 9.89
01-01-17 52.25 52.88 52.00 4,496,400 52.63 9.90
01-01-16 51.63 52.75 51.56 3,304,800 52.25 9.83
01-01-12 52.25 52.25 51.38 6,282,800 51.75 9.73
01-01-11 52.19 53.31 52.19 3,193,200 53.19 10.00
01-01-10 53.31 53.44 52.44 5,927,200 52.44 9.86
Date Open High Low Vol Cls adjCls
01-01-09 53.00 53.69 52.63 8,268,400 53.44 10.05
01-01-08 52.38 53.50 51.94 5,477,600 53.06 9.98
01-01-05 52.38 52.38 50.63 4,206,400 51.50 9.69
01-01-04 50.88 52.81 50.88 9,191,600 51.44 9.67
01-01-03 50.81 51.00 49.44 4,811,200 50.63 9.52
01-01-02 50.75 51.38 50.50 2,946,800 50.63 9.52
00-12-29 50.75 51.31 50.50 4,789,600 50.75 9.54
00-12-28 51.00 51.06 49.69 11,078,400 50.50 9.50
00-12-27 51.06 52.81 51.06 2,463,200 52.63 9.90
Date Open High Low Vol Cls adjCls
00-12-26 51.06 51.44 50.75 1,902,800 51.19 9.63
00-12-22 50.00 51.94 50.00 4,851,200 51.00 9.59
00-12-21 47.63 50.06 47.63 3,888,400 49.69 9.35
00-12-20 48.50 48.56 47.00 4,786,800 47.88 9.00
00-12-19 47.00 49.63 46.44 5,780,800 49.38 9.29
00-12-18 45.44 46.88 45.44 2,684,800 46.31 8.71
00-12-15 46.38 46.81 45.25 3,776,400 45.44 8.55
00-12-14 47.25 47.38 46.38 2,917,200 46.44 8.73
00-12-13 48.00 48.63 47.19 3,889,200 47.19 8.87
Date Open High Low Vol Cls adjCls
00-12-12 46.94 47.88 46.94 2,127,600 47.81 8.99
00-12-11 46.69 47.19 46.25 2,334,800 46.88 8.82
00-12-08 45.81 47.00 45.25 2,672,800 46.69 8.74
00-12-07 46.00 46.38 45.81 3,602,000 45.88 8.59
00-12-06 46.63 47.13 45.13 2,894,800 45.38 8.50
00-12-05 47.00 47.19 46.44 3,473,600 47.06 8.81
00-12-04 45.75 47.56 45.75 2,930,400 46.81 8.77
00-12-01 46.75 46.94 45.25 4,120,000 46.00 8.61
00-11-30 48.19 48.69 46.44 3,504,400 46.50 8.71
Date Open High Low Vol Cls adjCls
00-11-29 47.13 48.06 47.13 3,848,400 47.94 8.98
00-11-28 46.94 47.44 46.69 3,462,800 47.25 8.85
00-11-27 47.75 47.88 46.88 3,094,000 47.38 8.87
00-11-24 47.56 48.13 47.44 1,186,400 47.88 8.97
00-11-22 47.69 48.19 47.44 2,802,000 47.56 8.91
00-11-21 48.19 48.19 47.69 3,707,600 47.75 8.94
00-11-20 48.81 48.81 47.63 4,623,200 48.19 9.02
00-11-17 50.56 50.56 48.88 7,607,200 48.94 9.16
00-11-16 50.31 50.63 49.88 3,503,200 50.56 9.47
Date Open High Low Vol Cls adjCls
00-11-15 49.00 50.25 48.88 4,063,200 50.19 9.40
00-11-14 48.63 49.19 48.00 3,029,600 49.06 9.19
00-11-13 48.00 48.56 47.69 1,550,800 48.50 9.08
00-11-10 48.31 48.81 47.56 2,382,800 47.94 8.98
00-11-09 47.50 48.56 47.44 2,280,000 48.31 9.05
00-11-08 47.88 48.00 47.19 2,546,800 47.69 8.93
00-11-07 48.50 48.50 47.75 3,224,000 48.13 9.01
00-11-06 48.25 48.69 47.88 2,124,400 48.63 9.11
00-11-03 48.13 48.75 47.75 2,684,000 48.25 9.04
Date Open High Low Vol Cls adjCls
00-11-02 47.38 48.31 47.06 3,520,800 47.88 8.97
00-11-01 46.88 47.81 46.69 2,848,400 47.00 8.80
00-10-31 44.94 46.94 44.81 4,250,800 46.88 8.78
00-10-30 43.44 45.00 43.44 3,076,400 44.94 8.42
00-10-27 43.50 43.75 42.69 3,002,400 43.25 8.10
00-10-26 42.69 43.75 42.38 3,587,200 43.44 8.13
00-10-25 42.69 43.06 42.50 3,156,800 42.56 7.97
00-10-24 41.50 43.00 41.38 3,423,200 42.50 7.96
00-10-23 42.00 42.38 41.38 4,432,000 41.63 7.80
Date Open High Low Vol Cls adjCls
00-10-20 40.38 41.31 40.38 1,818,800 41.25 7.72
00-10-19 39.50 40.81 39.50 3,530,400 40.63 7.61
00-10-18 39.63 39.75 38.88 4,588,800 39.38 7.37
00-10-17 40.81 41.13 40.06 1,912,400 40.19 7.53
00-10-16 40.06 40.88 40.06 1,556,000 40.81 7.64
00-10-13 40.75 40.88 39.38 1,658,000 40.19 7.53
00-10-12 41.00 41.31 40.19 2,210,800 40.50 7.58
00-10-11 41.31 41.63 40.31 2,169,200 41.19 7.71
00-10-10 40.31 42.00 40.25 3,163,600 41.56 7.78
Date Open High Low Vol Cls adjCls
00-10-09 41.75 42.19 39.88 4,350,400 40.31 7.55
00-10-06 42.38 42.75 41.44 2,662,400 41.56 7.78
00-10-05 41.50 42.38 41.38 5,036,800 42.38 7.94
00-10-04 39.25 41.44 39.13 3,674,400 41.00 7.68
00-10-03 38.38 39.56 38.00 3,944,800 39.25 7.35
00-10-02 38.94 38.94 37.88 2,996,000 38.31 7.17
00-09-29 39.44 39.44 38.88 2,611,600 38.94 7.29
00-09-28 38.00 39.44 38.00 2,613,200 39.38 7.37
00-09-27 38.13 38.38 37.50 3,528,800 38.06 7.13
Date Open High Low Vol Cls adjCls
00-09-26 38.63 38.75 37.50 4,816,400 37.50 7.02
00-09-25 38.75 38.75 38.19 3,319,200 38.63 7.23
00-09-22 37.94 38.94 37.56 1,930,800 38.19 7.15
00-09-21 38.00 38.56 37.69 2,536,400 37.94 7.10
00-09-20 38.44 38.50 37.75 2,659,600 38.06 7.13
00-09-19 39.00 39.06 38.06 3,075,200 38.56 7.22
00-09-18 39.13 39.75 38.56 2,530,400 39.06 7.32
00-09-15 38.31 39.13 38.25 4,141,200 39.13 7.33
00-09-14 39.25 39.31 38.56 2,628,000 38.75 7.26
Date Open High Low Vol Cls adjCls
00-09-13 38.50 39.44 38.50 4,465,200 39.25 7.35
00-09-12 38.06 38.63 37.94 3,370,000 38.56 7.22
00-09-11 38.38 38.88 38.00 2,926,000 38.19 7.15
00-09-08 38.88 39.13 38.50 5,310,000 38.63 7.20
00-09-07 39.75 39.75 38.50 3,102,800 38.63 7.20
00-09-06 39.88 40.31 39.75 3,912,400 40.00 7.45
00-09-05 39.56 40.13 39.56 4,430,400 39.88 7.43
00-09-01 39.56 39.69 38.56 2,816,400 39.56 7.37
00-08-31 39.69 40.06 39.56 2,012,400 39.77 7.41
Date Open High Low Vol Cls adjCls
00-08-30 40.44 40.75 39.50 3,046,000 39.50 7.36
00-08-29 40.56 40.94 40.31 2,429,200 40.31 7.51
00-08-28 41.31 41.38 40.56 2,539,200 40.56 7.56
00-08-25 41.50 41.63 41.19 1,107,600 41.38 7.71
00-08-24 41.00 42.00 41.00 2,452,000 41.50 7.73
00-08-23 42.56 42.63 40.63 3,960,000 40.88 7.62
00-08-22 42.63 42.88 42.44 1,471,600 42.81 7.98
00-08-21 43.19 43.25 42.31 1,737,600 42.88 7.99
00-08-18 42.31 43.19 42.25 2,117,600 43.13 8.03
Date Open High Low Vol Cls adjCls
00-08-17 43.25 43.31 42.38 1,408,800 42.56 7.93
00-08-16 43.56 43.63 43.00 1,655,200 43.25 8.06
00-08-15 44.31 44.31 43.50 1,767,600 43.56 8.12
00-08-14 44.44 44.56 44.19 1,897,200 44.44 8.28
00-08-11 43.44 44.25 43.25 2,723,200 44.19 8.23
00-08-10 43.56 43.56 43.13 2,215,200 43.44 8.09
00-08-09 44.75 44.75 43.25 2,153,600 43.31 8.07
00-08-08 45.38 45.50 43.69 2,736,800 44.88 8.36
00-08-07 44.13 45.00 43.75 1,972,800 44.69 8.33
Date Open High Low Vol Cls adjCls
00-08-04 45.44 45.50 43.75 4,142,400 44.00 8.20
00-08-03 44.75 46.00 44.75 4,706,800 45.56 8.49
00-08-02 43.56 44.75 43.50 3,152,400 44.63 8.31
00-08-01 43.19 43.63 43.06 2,332,000 43.63 8.13
00-07-31 43.00 44.00 42.75 2,878,800 43.19 8.05
00-07-28 42.00 43.13 41.38 3,553,600 42.75 7.96
00-07-27 40.38 41.69 40.38 3,466,800 41.56 7.74
00-07-26 40.25 40.56 39.56 4,376,800 39.66 7.39
00-07-25 41.25 41.31 39.56 2,982,000 40.00 7.45
Date Open High Low Vol Cls adjCls
00-07-24 41.63 42.00 41.00 3,196,000 41.19 7.67
00-07-21 41.94 42.06 41.44 7,306,400 41.63 7.75
00-07-20 42.38 43.13 41.88 5,126,800 41.94 7.81
00-07-19 44.00 44.31 42.06 3,669,600 42.31 7.88
00-07-18 44.06 44.19 43.94 3,250,400 43.94 8.19
00-07-17 43.50 44.38 43.50 3,422,800 44.06 8.21
00-07-14 41.13 43.50 41.06 3,765,600 43.50 8.10
00-07-13 42.19 42.19 41.00 2,654,800 41.00 7.64
00-07-12 42.25 42.44 41.81 2,273,200 42.19 7.86
Date Open High Low Vol Cls adjCls
00-07-11 41.69 42.31 41.56 2,322,400 42.25 7.87
00-07-10 41.75 42.13 41.69 3,654,800 41.69 7.77
00-07-07 40.81 41.75 40.69 5,559,600 41.69 7.77
00-07-06 39.50 40.81 39.50 4,844,000 40.63 7.57
00-07-05 38.38 39.56 38.31 2,832,000 39.38 7.34
00-07-03 37.44 38.63 37.44 2,360,400 38.25 7.13
00-06-30 39.88 39.88 37.13 6,577,200 37.19 6.93
00-06-29 40.50 40.88 39.56 6,217,200 40.00 7.45
00-06-28 39.44 40.56 39.44 4,563,200 40.47 7.54
Date Open High Low Vol Cls adjCls
00-06-27 39.38 39.56 39.13 4,470,400 39.31 7.32
00-06-26 39.06 39.31 38.88 3,323,600 39.25 7.31
00-06-23 39.00 39.19 38.88 4,018,000 39.06 7.28
00-06-22 39.31 39.31 38.88 4,683,200 38.94 7.25
00-06-21 39.25 39.94 39.13 4,770,400 39.44 7.35
00-06-20 39.31 39.56 39.13 2,381,200 39.19 7.30
00-06-19 39.75 40.19 39.00 2,407,600 39.25 7.31
00-06-16 40.25 40.56 39.44 3,098,000 39.63 7.38
00-06-15 40.75 41.44 40.00 4,430,800 40.19 7.49
Date Open High Low Vol Cls adjCls
00-06-14 42.06 42.06 40.50 2,192,400 40.75 7.59
00-06-13 42.38 42.94 41.94 2,929,200 42.06 7.84
00-06-12 41.94 42.75 41.94 2,119,200 42.63 7.94
00-06-09 41.75 42.38 41.69 1,930,000 41.94 7.78
00-06-08 42.88 43.00 41.50 1,821,200 41.75 7.74
00-06-07 42.75 43.31 42.69 2,495,600 43.00 7.97
00-06-06 42.94 43.13 41.75 2,684,000 42.44 7.87
00-06-05 44.88 44.88 42.88 2,418,400 43.38 8.04
00-06-02 43.50 45.75 43.34 2,463,600 45.00 8.34
Date Open High Low Vol Cls adjCls
00-06-01 42.31 43.50 42.31 2,985,200 43.38 8.04
00-05-31 43.63 43.63 42.31 2,518,800 42.50 7.88
00-05-30 43.38 43.88 43.19 2,183,200 43.38 8.04
00-05-26 42.75 43.13 42.19 3,062,400 42.81 7.94
00-05-25 44.19 44.56 43.00 3,155,600 43.63 8.09
00-05-24 45.19 45.94 44.94 2,578,800 45.06 8.36
00-05-23 44.50 45.25 44.31 1,790,400 45.19 8.38
00-05-22 45.13 45.50 44.13 3,488,800 44.31 8.22
00-05-19 44.75 45.56 44.06 2,994,800 45.38 8.41
Date Open High Low Vol Cls adjCls
00-05-18 44.44 45.44 44.38 2,245,600 45.00 8.34
00-05-17 44.63 45.44 44.31 2,173,200 44.44 8.24
00-05-16 43.75 44.88 43.63 2,038,800 44.69 8.29
00-05-15 43.75 44.19 43.50 1,927,200 43.75 8.11
00-05-12 43.63 43.81 43.06 2,759,200 43.72 8.11
00-05-11 43.25 43.56 42.56 1,475,600 43.06 7.98
00-05-10 43.19 43.81 42.56 1,645,600 42.88 7.95
00-05-09 42.63 44.00 42.56 2,952,400 43.44 8.05
00-05-08 42.06 42.63 42.00 1,576,400 42.63 7.90
Date Open High Low Vol Cls adjCls
00-05-05 40.63 42.50 40.63 1,982,400 42.31 7.85
00-05-04 41.75 41.75 40.56 2,612,800 40.56 7.52
00-05-03 41.25 42.56 40.81 2,203,200 41.50 7.69
00-05-02 42.38 42.88 41.31 3,259,600 41.75 7.74
00-05-01 41.88 43.38 41.69 4,576,400 42.94 7.96
00-04-28 43.19 43.19 41.25 3,790,800 42.13 7.81
00-04-27 45.00 45.25 42.75 4,370,800 42.88 7.95
00-04-26 45.13 46.31 44.81 6,341,600 45.44 8.42
00-04-25 42.00 44.88 42.00 5,768,000 43.81 8.12
Date Open High Low Vol Cls adjCls
00-04-24 41.25 42.88 41.25 2,635,200 42.06 7.80
00-04-20 40.63 41.31 40.06 3,432,000 41.31 7.66
00-04-19 40.75 41.56 40.00 3,087,600 40.31 7.47
00-04-18 39.88 40.63 39.81 2,484,800 40.50 7.51
00-04-17 41.06 41.63 39.81 4,448,000 39.81 7.38
00-04-14 42.69 42.69 40.75 3,517,600 41.06 7.61
00-04-13 43.69 43.75 42.06 3,427,200 42.81 7.94
00-04-12 43.13 44.06 42.44 5,521,600 43.81 8.12
00-04-11 41.63 43.25 41.63 3,586,800 43.13 8.00
Date Open High Low Vol Cls adjCls
00-04-10 40.50 42.31 40.44 3,093,200 41.63 7.72
00-04-07 41.13 41.13 39.69 3,235,600 40.75 7.56
00-04-06 41.00 42.38 40.88 5,835,600 41.25 7.65
00-04-05 38.75 41.00 38.69 4,744,800 41.00 7.60
00-04-04 38.88 39.31 37.56 3,644,400 38.69 7.17
00-04-03 39.13 39.13 38.63 4,480,000 38.75 7.18
00-03-31 37.44 39.13 37.25 3,893,200 39.13 7.25
00-03-30 38.00 38.00 37.00 2,840,400