Exxon Mobil Corporation (XOM)

81.65
0.00 (0.00%)
Exchange
NYQ

Exxon Mobil Corporation (XOM) Historicals

Date Open High Low Vol Cls adjCls
17-04-28 82.46 82.49 81.56 11,827,400 81.65 81.65
17-04-27 81.07 81.30 80.94 11,822,200 81.26 81.26
17-04-26 81.52 82.33 81.39 8,791,900 81.40 81.40
17-04-25 81.43 81.93 81.28 10,665,600 81.73 81.73
17-04-24 81.28 81.40 80.81 8,436,800 81.11 81.11
17-04-21 80.93 81.00 80.47 9,773,400 80.69 80.69
17-04-20 80.95 81.74 80.70 11,593,800 81.01 81.01
17-04-19 81.17 81.51 80.30 10,661,500 80.49 80.49
17-04-18 81.32 81.82 81.03 8,807,600 81.05 81.05
Date Open High Low Vol Cls adjCls
17-04-17 81.85 81.97 81.44 9,529,400 81.58 81.58
17-04-13 82.72 82.73 81.57 8,617,700 81.69 81.69
17-04-12 82.86 83.35 82.70 8,049,200 82.97 82.97
17-04-11 83.08 83.17 82.42 8,522,100 82.84 82.84
17-04-10 83.12 83.47 82.92 8,555,600 83.13 83.13
17-04-07 83.24 83.36 82.68 8,890,100 82.76 82.76
17-04-06 82.75 83.21 82.46 9,513,300 83.01 83.01
17-04-05 82.85 83.55 82.47 13,623,300 82.53 82.53
17-04-04 82.10 82.42 81.33 9,214,700 82.37 82.37
Date Open High Low Vol Cls adjCls
17-04-03 82.02 82.31 81.35 11,431,800 82.07 82.07
17-03-31 83.26 83.31 81.86 21,705,800 82.01 82.01
17-03-30 82.03 83.87 81.94 44,656,400 83.70 83.70
17-03-29 81.69 82.28 81.55 8,350,800 82.02 82.02
17-03-28 81.32 82.02 80.96 10,710,800 81.84 81.84
17-03-27 80.82 81.43 80.79 8,445,000 81.25 81.25
17-03-24 82.03 82.03 81.15 8,965,100 81.23 81.23
17-03-23 81.63 82.22 81.46 8,722,100 81.86 81.86
17-03-22 81.96 82.09 81.43 11,127,300 81.76 81.76
Date Open High Low Vol Cls adjCls
17-03-21 82.16 82.35 81.60 12,946,500 81.83 81.83
17-03-20 81.72 82.04 81.44 7,293,700 82.00 82.00
17-03-17 82.03 82.26 81.82 18,575,600 82.00 82.00
17-03-16 82.03 82.20 81.67 9,825,000 82.07 82.07
17-03-15 81.35 82.06 81.05 11,131,100 82.00 82.00
17-03-14 81.00 81.23 80.44 11,181,500 80.99 80.99
17-03-13 81.50 81.94 81.05 9,414,200 81.42 81.42
17-03-10 82.44 82.47 81.16 11,301,000 81.61 81.61
17-03-09 80.64 81.72 80.31 14,506,200 81.67 81.67
Date Open High Low Vol Cls adjCls
17-03-08 82.35 82.38 81.01 16,380,500 81.03 81.03
17-03-07 83.11 83.29 82.14 12,470,300 82.52 82.52
17-03-06 82.44 82.90 82.33 9,530,200 82.83 82.83
17-03-03 83.30 83.60 82.26 12,190,400 82.46 82.46
17-03-02 82.80 84.25 82.79 14,145,600 83.30 83.30
17-03-01 81.70 83.33 81.70 16,968,700 83.02 83.02
17-02-28 81.53 81.99 81.05 16,694,500 81.32 81.32
17-02-27 81.13 81.71 80.81 13,416,300 81.54 81.54
17-02-24 81.60 81.80 80.76 11,255,600 81.08 81.08
Date Open High Low Vol Cls adjCls
17-02-23 81.42 82.22 81.03 13,802,700 81.78 81.78
17-02-22 81.65 81.70 80.87 12,816,000 80.93 80.93
17-02-21 82.12 82.15 81.30 16,140,800 81.89 81.89
17-02-17 82.09 82.19 81.44 15,626,600 81.76 81.76
17-02-16 83.12 83.42 82.17 10,590,100 82.30 82.30
17-02-15 82.64 83.18 82.46 11,666,700 83.16 83.16
17-02-14 82.91 83.10 82.06 11,361,000 82.82 82.82
17-02-13 82.77 83.18 82.35 9,071,600 83.00 83.00
17-02-10 82.26 82.77 82.13 8,739,800 82.52 82.52
Date Open High Low Vol Cls adjCls
17-02-09 81.48 82.05 81.48 9,603,000 81.84 81.84
17-02-08 81.99 82.12 81.17 14,006,300 81.48 81.48
17-02-07 83.23 83.62 82.45 11,705,200 82.77 82.02
17-02-06 83.55 83.65 82.93 9,938,200 83.31 82.56
17-02-03 83.70 83.72 82.90 12,746,300 83.54 82.78
17-02-02 83.21 83.53 82.55 12,200,100 83.45 82.69
17-02-01 84.00 84.16 82.54 15,111,800 82.94 82.19
17-01-31 85.04 85.07 83.13 19,128,100 83.89 83.13
17-01-30 85.42 85.45 84.18 12,789,200 84.86 84.09
Date Open High Low Vol Cls adjCls
17-01-27 85.30 85.75 85.04 10,947,900 85.51 84.74
17-01-26 85.69 85.83 85.12 8,779,400 85.60 84.82
17-01-25 85.34 85.88 85.25 9,578,500 85.34 84.57
17-01-24 84.98 85.47 84.83 11,858,100 85.09 84.32
17-01-23 85.68 85.88 84.75 11,433,900 84.97 84.20
17-01-20 85.44 85.96 85.05 18,739,700 85.89 85.11
17-01-19 85.97 86.10 84.59 16,382,900 84.73 83.96
17-01-18 87.06 87.41 86.05 11,831,700 86.28 85.50
17-01-17 86.58 87.39 86.25 13,237,300 87.36 86.57
Date Open High Low Vol Cls adjCls
17-01-13 86.27 86.68 86.17 8,415,600 86.35 85.57
17-01-12 87.27 87.38 86.07 10,407,000 86.34 85.56
17-01-11 85.90 86.95 85.86 11,183,700 86.81 86.02
17-01-10 87.17 87.31 85.91 13,283,100 85.93 85.15
17-01-09 88.22 88.22 86.55 13,688,100 87.04 86.25
17-01-06 88.79 88.98 87.82 16,518,100 88.50 87.70
17-01-05 90.19 90.30 88.44 14,443,200 88.55 87.75
17-01-04 91.12 91.15 89.75 9,434,200 89.89 89.08
17-01-03 90.94 91.34 90.15 10,360,600 90.89 90.07
Date Open High Low Vol Cls adjCls
16-12-30 90.03 90.70 90.01 9,117,800 90.26 89.44
16-12-29 90.10 90.60 90.03 6,684,700 90.35 89.53
16-12-28 90.68 91.11 90.26 6,745,900 90.30 89.48
16-12-27 90.83 91.11 90.58 4,960,600 90.75 89.93
16-12-23 90.89 90.96 90.52 4,266,500 90.71 89.89
16-12-22 90.02 90.90 90.02 8,003,100 90.87 90.05
16-12-21 90.68 90.90 90.18 7,308,000 90.28 89.46
16-12-20 90.51 90.85 90.29 7,221,000 90.43 89.61
16-12-19 91.38 91.54 90.20 9,674,400 90.42 89.60
Date Open High Low Vol Cls adjCls
16-12-16 91.52 91.67 90.64 20,560,400 91.18 90.35
16-12-15 90.10 90.98 89.76 11,155,100 90.89 90.07
16-12-14 92.26 92.27 90.17 16,325,400 90.58 89.76
16-12-13 91.89 93.22 91.17 18,829,300 92.58 91.74
16-12-12 90.14 91.50 90.14 15,545,400 90.98 90.16
16-12-09 88.64 89.00 88.18 8,021,700 89.00 88.19
16-12-08 88.05 88.85 87.65 9,086,700 88.32 87.52
16-12-07 87.63 88.15 87.20 11,182,600 88.07 87.27
16-12-06 87.27 87.87 86.70 11,293,600 87.56 86.77
Date Open High Low Vol Cls adjCls
16-12-05 87.39 87.82 86.92 11,741,100 87.48 86.69
16-12-02 87.19 87.99 86.60 9,706,600 87.04 86.25
16-12-01 87.98 88.50 87.24 13,005,600 87.24 86.45
16-11-30 87.60 88.19 87.20 22,696,200 87.30 86.51
16-11-29 85.42 86.08 85.08 9,181,100 85.90 85.12
16-11-28 86.95 87.13 86.37 7,449,600 86.47 85.69
16-11-25 86.71 87.14 86.54 5,042,300 87.12 86.33
16-11-23 86.54 87.08 86.31 5,996,300 86.92 86.13
16-11-22 86.69 87.24 85.97 9,390,200 86.68 85.89
Date Open High Low Vol Cls adjCls
16-11-21 86.44 86.69 86.14 8,861,500 86.49 85.71
16-11-18 85.21 85.65 84.83 8,457,800 85.28 84.51
16-11-17 86.44 86.88 85.02 8,200,500 85.23 84.46
16-11-16 86.74 86.78 85.58 8,201,200 85.75 84.97
16-11-15 85.77 87.06 85.77 12,883,500 86.82 86.03
16-11-14 85.30 85.65 84.33 12,607,500 85.28 84.51
16-11-11 86.53 86.73 84.89 13,812,200 85.67 84.89
16-11-10 85.91 87.99 85.66 14,106,100 87.05 86.26
16-11-09 84.05 86.71 83.66 15,901,300 86.25 85.47
Date Open High Low Vol Cls adjCls
16-11-08 84.73 85.83 84.49 9,735,200 85.31 84.54
16-11-07 84.49 85.47 84.40 13,576,200 85.45 83.93
16-11-04 83.63 84.33 82.76 13,877,100 83.57 82.09
16-11-03 83.68 83.88 83.05 8,836,500 83.66 82.17
16-11-02 83.30 83.88 82.94 11,226,100 83.45 81.97
16-11-01 83.50 83.92 83.27 13,050,600 83.65 82.16
16-10-31 83.88 84.40 82.99 16,663,800 83.32 81.84
16-10-28 85.28 86.36 84.14 19,072,200 84.78 83.27
16-10-27 87.28 87.66 86.80 9,071,100 86.92 85.38
Date Open High Low Vol Cls adjCls
16-10-26 86.25 87.45 85.95 8,488,100 87.09 85.54
16-10-25 86.67 87.65 86.60 6,835,900 86.72 85.18
16-10-24 86.74 87.32 86.07 8,354,900 86.91 85.37
16-10-21 86.42 86.82 85.70 10,736,200 86.62 85.08
16-10-20 86.79 87.50 86.60 6,866,900 87.21 85.66
16-10-19 87.19 87.85 86.88 9,373,400 87.17 85.62
16-10-18 87.17 87.33 86.38 5,429,300 86.77 85.23
16-10-17 86.48 86.79 86.07 7,263,100 86.54 85.00
16-10-14 87.19 87.54 86.48 7,991,700 86.54 85.00
Date Open High Low Vol Cls adjCls
16-10-13 86.35 86.87 85.43 9,890,300 86.56 85.02
16-10-12 87.22 87.72 86.67 8,172,600 87.13 85.58
16-10-11 88.08 88.19 87.30 9,309,000 87.74 86.18
16-10-10 87.54 88.67 87.51 10,060,000 88.44 86.87
16-10-07 86.95 87.40 86.42 6,614,900 86.74 85.20
16-10-06 87.25 87.47 86.44 7,718,300 87.04 85.49
16-10-05 86.83 87.17 86.70 8,796,200 87.00 85.45
16-10-04 87.38 87.50 86.07 8,222,000 86.25 84.72
16-10-03 86.94 87.20 86.54 7,111,200 87.05 85.50
Date Open High Low Vol Cls adjCls
16-09-30 86.84 87.81 86.65 15,961,500 87.28 85.73
16-09-29 86.97 87.20 85.68 19,082,900 86.46 84.92
16-09-28 83.46 87.23 83.34 28,117,900 86.90 85.36
16-09-27 82.59 83.34 82.29 9,595,000 83.24 81.76
16-09-26 83.52 84.50 82.93 10,860,300 83.06 81.58
16-09-23 82.68 84.31 82.59 12,667,100 83.45 81.97
16-09-22 84.28 84.55 83.38 10,738,500 83.54 82.06
16-09-21 82.82 83.62 82.31 15,055,900 83.30 81.82
16-09-20 83.73 83.95 82.54 17,522,000 82.54 81.07
Date Open High Low Vol Cls adjCls
16-09-19 84.58 84.62 83.81 7,929,100 83.83 82.34
16-09-16 84.51 85.05 83.56 21,538,400 84.03 82.54
16-09-15 84.67 85.65 84.52 9,062,600 85.08 83.57
16-09-14 85.04 85.83 84.27 13,957,000 84.60 83.10
16-09-13 86.46 86.47 85.08 13,214,300 85.21 83.70
16-09-12 86.78 87.71 86.63 10,889,000 87.29 85.74
16-09-09 88.66 88.66 86.80 12,820,200 86.84 85.30
16-09-08 88.55 89.37 88.04 9,579,500 89.05 87.47
16-09-07 88.65 88.67 87.97 7,470,400 88.24 86.67
Date Open High Low Vol Cls adjCls
16-09-06 87.84 88.64 87.66 9,851,200 88.57 87.00
16-09-02 87.42 87.58 86.93 7,099,600 87.42 85.87
16-09-01 86.72 86.84 86.09 8,434,700 86.84 85.30
16-08-31 87.14 87.21 86.22 12,491,400 87.14 85.59
16-08-30 87.87 88.25 87.37 6,441,100 87.52 85.97
16-08-29 87.04 87.92 87.04 7,027,200 87.84 86.28
16-08-26 87.63 88.11 87.00 6,474,400 87.27 85.72
16-08-25 88.02 88.03 87.24 6,935,300 87.46 85.91
16-08-24 87.50 88.16 87.35 7,985,400 88.02 86.46
Date Open High Low Vol Cls adjCls
16-08-23 87.84 88.02 87.56 6,514,800 87.72 86.16
16-08-22 87.31 88.10 86.85 8,235,400 87.99 86.43
16-08-19 88.63 88.74 87.79 8,615,300 87.80 86.24
16-08-18 88.38 88.94 88.12 10,342,700 88.91 87.33
16-08-17 87.92 88.18 87.66 7,104,600 88.11 86.55
16-08-16 87.83 88.18 87.37 6,817,900 87.92 86.36
16-08-15 88.42 88.50 87.64 6,432,600 87.81 86.25
16-08-12 86.96 87.98 86.90 9,986,900 87.85 86.29
16-08-11 86.69 87.27 86.26 11,616,000 86.72 85.18
Date Open High Low Vol Cls adjCls
16-08-10 87.78 87.92 86.01 12,714,800 86.41 84.88
16-08-09 88.62 88.76 88.18 9,654,600 88.70 86.39
16-08-08 88.05 88.89 88.03 10,492,700 88.59 86.28
16-08-05 87.73 87.83 87.15 9,617,300 87.56 85.28
16-08-04 87.50 87.65 87.03 13,451,400 87.48 85.20
16-08-03 87.01 87.49 86.60 14,632,900 87.49 85.21
16-08-02 86.45 87.32 85.58 18,919,200 87.04 84.77
16-08-01 88.08 88.15 85.59 22,908,400 85.86 83.62
16-07-29 87.61 89.01 86.12 23,928,100 88.95 86.63
Date Open High Low Vol Cls adjCls
16-07-28 90.54 90.73 89.61 12,439,200 90.20 87.85
16-07-27 91.51 91.81 90.63 10,037,900 90.91 88.54
16-07-26 91.63 92.03 91.11 12,143,500 91.53 89.14
16-07-25 93.47 93.62 91.76 10,845,900 92.20 89.80
16-07-22 94.11 94.29 93.72 7,139,700 94.01 91.56
16-07-21 93.89 94.26 93.46 6,854,600 93.85 91.40
16-07-20 94.25 94.42 93.80 7,383,800 93.93 91.48
16-07-19 94.76 94.94 94.20 5,901,800 94.47 92.01
16-07-18 94.92 95.15 94.40 9,865,900 94.82 92.35
Date Open High Low Vol Cls adjCls
16-07-15 95.44 95.55 94.64 10,334,500 95.12 92.64
16-07-14 95.05 95.53 94.62 9,293,500 94.95 92.48
16-07-13 94.65 94.92 94.11 9,458,200 94.88 92.41
16-07-12 94.67 94.95 94.09 9,870,800 94.95 92.48
16-07-11 93.75 94.41 93.65 8,335,700 93.89 91.44
16-07-08 93.39 93.78 92.92 9,807,600 93.54 91.10
16-07-07 94.34 94.49 92.35 12,240,700 92.96 90.54
16-07-06 93.35 94.12 92.44 13,144,400 94.09 91.64
16-07-05 93.12 93.60 92.25 10,744,100 93.02 90.60
Date Open High Low Vol Cls adjCls
16-07-01 93.36 93.98 93.07 9,946,300 93.84 91.39
16-06-30 92.33 93.83 92.30 14,073,700 93.74 91.30
16-06-29 91.41 92.70 91.12 13,920,600 92.46 90.05
16-06-28 89.73 90.93 89.52 13,254,300 90.91 88.54
16-06-27 88.90 89.10 88.11 14,169,400 88.86 86.54
16-06-24 89.88 90.80 89.15 20,010,500 89.39 87.06
16-06-23 91.93 92.07 91.19 9,464,500 91.80 89.41
16-06-22 91.84 91.93 91.01 8,785,400 91.17 88.79
16-06-21 90.72 91.64 90.25 8,557,500 91.53 89.14
Date Open High Low Vol Cls adjCls
16-06-20 91.29 91.59 91.07 9,388,500 91.12 88.75
16-06-17 91.49 91.59 90.19 17,483,200 90.72 88.36
16-06-16 89.70 91.39 89.11 12,824,800 91.22 88.84
16-06-15 90.23 90.90 90.00 10,655,800 90.16 87.81
16-06-14 90.45 90.87 89.85 10,161,000 90.43 88.07
16-06-13 89.92 91.43 89.70 11,370,000 90.59 88.23
16-06-10 90.40 90.92 89.78 10,353,800 89.98 87.63
16-06-09 90.18 91.03 90.11 8,974,300 90.67 88.31
16-06-08 91.03 91.30 90.53 9,983,000 90.79 88.42
Date Open High Low Vol Cls adjCls
16-06-07 89.75 90.92 89.71 12,889,100 90.71 88.35
16-06-06 88.87 89.50 88.69 8,573,000 89.34 87.01
16-06-03 88.44 88.83 88.03 9,308,300 88.37 86.07
16-06-02 88.21 88.53 87.61 9,837,500 88.53 86.22
16-06-01 88.43 89.45 88.13 7,994,800 89.24 86.91
16-05-31 90.00 90.20 88.73 13,178,800 89.02 86.70
16-05-27 89.40 90.05 89.32 7,478,100 90.01 87.66
16-05-26 90.25 90.46 89.27 7,867,900 89.80 87.46
16-05-25 89.85 90.37 89.59 9,578,400 90.26 87.91
Date Open High Low Vol Cls adjCls
16-05-24 89.89 90.40 89.55 10,056,600 89.67 87.33
16-05-23 89.00 89.90 88.82 11,766,100 89.60 87.26
16-05-20 90.39 90.40 89.38 13,191,900 89.74 87.40
16-05-19 88.61 90.16 88.45 14,397,900 90.11 87.76
16-05-18 89.80 90.00 88.65 9,680,300 89.35 87.02
16-05-17 89.27 89.91 89.16 9,835,600 89.53 87.20
16-05-16 89.20 89.67 89.00 8,638,700 89.57 87.24
16-05-13 89.28 89.66 88.51 9,721,100 88.66 86.35
16-05-12 89.80 89.93 89.15 10,720,500 89.67 87.33
Date Open High Low Vol Cls adjCls
16-05-11 89.16 89.68 88.72 11,660,200 88.81 86.50
16-05-10 88.90 90.00 88.82 12,509,100 89.99 86.91
16-05-09 88.60 88.76 87.23 11,159,500 88.57 85.54
16-05-06 87.46 88.68 87.46 7,964,000 88.51 85.48
16-05-05 88.76 88.97 87.62 8,721,100 88.04 85.03
16-05-04 88.30 88.74 87.60 10,601,100 87.94 84.93
16-05-03 88.40 88.63 87.36 9,944,600 88.11 85.10
16-05-02 88.24 89.48 88.08 10,273,700 89.13 86.08
16-04-29 88.68 89.78 87.74 17,885,900 88.40 85.38
Date Open High Low Vol Cls adjCls
16-04-28 87.86 88.78 87.50 11,276,200 88.03 85.02
16-04-27 87.95 88.72 87.33 10,463,500 88.46 85.44
16-04-26 87.75 87.94 87.06 9,425,900 87.63 84.63
16-04-25 87.09 87.40 86.35 8,076,400 87.33 84.34
16-04-22 87.24 87.64 86.82 9,150,800 87.53 84.54
16-04-21 86.59 87.84 86.57 12,075,300 86.79 83.82
16-04-20 86.23 87.44 85.97 15,247,100 86.80 83.83
16-04-19 85.85 86.31 85.22 10,354,500 86.21 83.26
16-04-18 84.97 85.86 83.86 9,032,900 85.78 82.85
Date Open High Low Vol Cls adjCls
16-04-15 85.30 85.66 84.78 11,280,200 84.97 82.07
16-04-14 85.00 85.90 84.76 10,625,800 85.43 82.51
16-04-13 84.50 84.91 84.04 9,235,700 84.83 81.93
16-04-12 83.69 84.63 83.37 9,986,100 84.35 81.47
16-04-11 83.33 84.24 83.28 9,925,000 83.32 80.47
16-04-08 83.30 83.45 82.85 9,376,200 83.21 80.37
16-04-07 82.76 83.17 82.05 8,267,100 82.37 79.55
16-04-06 82.69 83.46 82.30 9,320,200 83.31 80.46
16-04-05 82.61 83.13 81.99 10,446,800 82.21 79.40
Date Open High Low Vol Cls adjCls
16-04-04 83.06 83.90 82.78 8,050,200 83.16 80.32
16-04-01 82.40 83.39 82.39 12,235,300 82.96 80.12
16-03-31 84.07 85.10 83.59 13,896,900 83.59 80.73
16-03-30 85.03 85.05 84.00 10,807,000 84.52 81.63
16-03-29 83.67 84.61 83.16 9,977,900 84.53 81.64
16-03-28 84.03 84.36 83.70 7,490,400 84.22 81.34
16-03-24 82.94 84.03 82.93 9,368,300 83.98 81.11
16-03-23 83.86 84.30 83.52 12,748,900 83.75 80.89
16-03-22 83.08 84.86 83.01 13,005,100 84.12 81.24
Date Open High Low Vol Cls adjCls
16-03-21 83.84 84.14 83.50 8,385,400 83.62 80.76
16-03-18 84.59 84.60 83.25 19,637,000 84.20 81.32
16-03-17 83.68 84.68 82.72 13,673,900 84.10 81.23
16-03-16 83.02 83.16 81.94 11,492,100 82.87 80.04
16-03-15 81.60 82.85 81.52 9,213,000 82.82 79.99
16-03-14 81.48 82.64 81.02 13,344,600 82.41 79.59
16-03-11 83.22 83.53 82.01 15,370,200 82.19 79.38
16-03-10 82.42 82.66 80.93 15,898,300 82.18 79.37
16-03-09 83.22 83.85 82.24 14,139,300 82.40 79.58
Date Open High Low Vol Cls adjCls
16-03-08 84.00 84.21 82.48 14,003,900 82.63 79.81
16-03-07 82.31 84.46 82.21 18,945,600 84.46 81.57
16-03-04 82.66 82.97 81.76 18,402,700 82.29 79.48
16-03-03 82.66 82.72 81.54 13,216,200 82.40 79.58
16-03-02 80.95 82.72 80.31 14,094,400 82.70 79.87
16-03-01 80.56 81.77 80.32 15,730,600 81.28 78.50
16-02-29 81.88 82.40 80.05 18,903,600 80.15 77.41
16-02-26 82.89 83.08 81.69 14,343,300 81.75 78.96
16-02-25 81.56 82.07 80.02 13,706,400 82.01 79.21
Date Open High Low Vol Cls adjCls
16-02-24 79.91 81.77 79.67 13,777,500 81.52 78.73
16-02-23 81.99 82.37 80.88 11,041,600 81.23 78.45
16-02-22 82.50 83.44 82.20 14,595,200 82.39 79.57
16-02-19 82.19 82.55 80.91 13,615,900 82.50 79.68
16-02-18 82.90 83.06 81.86 14,873,700 82.45 79.63
16-02-17 81.65 82.78 81.16 17,006,700 82.00 79.20
16-02-16 81.70 81.85 80.28 15,912,200 81.22 78.44
16-02-12 80.08 81.07 79.81 16,767,200 81.03 78.26
16-02-11 78.34 80.15 77.58 19,331,600 79.60 76.88
Date Open High Low Vol Cls adjCls
16-02-10 79.77 81.45 79.28 16,610,900 79.35 76.64
16-02-09 79.98 80.67 78.69 18,418,100 80.08 77.34
16-02-08 79.30 81.78 78.91 26,601,200 81.16 77.68
16-02-05 79.40 80.10 78.57 26,719,900 80.08 76.65
16-02-04 78.58 80.00 77.56 23,658,700 79.83 76.41
16-02-03 75.53 78.53 74.26 25,873,700 78.48 75.12
16-02-02 74.19 75.62 73.55 21,404,200 74.59 71.39
16-02-01 76.66 76.79 75.44 16,754,200 76.29 73.02
16-01-29 76.73 77.85 76.25 25,161,900 77.85 74.51
Date Open High Low Vol Cls adjCls
16-01-28 77.35 77.66 75.62 16,157,700 76.99 73.69
16-01-27 76.00 77.47 74.72 18,106,100 75.29 72.06
16-01-26 74.77 76.77 74.25 18,724,700 76.70 73.41
16-01-25 75.75 76.34 73.90 17,086,600 73.98 70.81
16-01-22 76.42 76.77 74.72 22,530,300 76.57 73.29
16-01-21 73.16 74.99 72.61 22,265,600 74.10 70.92
16-01-20 75.07 75.72 71.55 33,300,800 73.18 70.04
16-01-19 77.93 78.24 75.19 22,684,500 76.40 73.12
16-01-15 76.33 78.17 76.30 27,985,300 77.58 74.25
Date Open High Low Vol Cls adjCls
16-01-14 76.21 79.92 75.80 33,806,700 79.12 75.73
16-01-13 75.85 77.06 74.94 26,052,700 75.65 72.41
16-01-12 74.12 75.42 73.15 21,864,100 75.20 71.98
16-01-11 75.01 75.12 72.56 21,353,000 73.69 70.53
16-01-08 76.35 76.65 74.50 19,033,600 74.69 71.49
16-01-07 76.06 77.99 75.90 21,263,800 76.23 72.96
16-01-06 76.64 77.64 76.59 18,826,900 77.47 74.15
16-01-05 77.19 78.14 76.92 11,993,500 78.12 74.77
16-01-04 77.50 77.94 76.46 20,400,100 77.46 74.14
Date Open High Low Vol Cls adjCls
15-12-31 77.51 78.44 77.43 10,235,700 77.95 74.61
15-12-30 78.32 78.99 77.97 9,314,600 78.11 74.76
15-12-29 79.99 80.08 78.84 8,839,000 79.16 75.77
15-12-28 78.12 78.86 77.91 9,715,800 78.74 75.36
15-12-24 80.27 80.27 79.12 5,848,300 79.33 75.93
15-12-23 78.68 80.22 78.32 15,184,200 80.19 76.75
15-12-22 77.70 77.90 77.21 13,855,800 77.65 74.32
15-12-21 77.79 78.10 76.65 14,460,500 77.26 73.95
15-12-18 77.57 78.78 77.06 28,836,000 77.28 73.97
Date Open High Low Vol Cls adjCls
15-12-17 79.02 79.23 77.95 17,362,900 77.96 74.62
15-12-16 79.04 79.61 78.00 17,233,900 79.15 75.76
15-12-15 77.43 79.60 77.33 24,366,800 79.43 76.02
15-12-14 74.30 76.22 74.09 21,976,500 76.03 72.77
15-12-11 74.82 75.54 74.34 20,473,100 74.34 71.15
15-12-10 75.80 77.50 75.52 20,076,900 75.69 72.45
15-12-09 74.84 77.19 74.73 22,036,300 75.63 72.39
15-12-08 75.27 76.35 73.79 24,217,600 74.63 71.43
15-12-07 77.33 77.50 75.75 17,676,100 76.80 73.51
Date Open High Low Vol Cls adjCls
15-12-04 77.35 78.98 77.03 20,156,400 78.86 75.48
15-12-03 79.72 79.85 78.02 14,870,300 78.41 75.05
15-12-02 81.31 81.64 79.42 16,300,000 79.55 76.14
15-12-01 81.76 82.13 81.27 13,917,000 81.89 78.38
15-11-30 81.42 82.65 81.25 17,729,200 81.66 78.16
15-11-27 80.58 81.26 80.46 4,156,600 81.23 77.75
15-11-25 81.30 82.17 81.10 8,980,400 81.25 77.77
15-11-24 80.35 82.35 80.20 15,055,500 81.88 78.37
15-11-23 79.60 80.71 79.06 11,868,400 80.28 76.84
Date Open High Low Vol Cls adjCls
15-11-20 80.57 80.94 79.65 10,144,400 79.79 76.37
15-11-19 80.51 80.78 80.04 9,453,300 80.30 76.86
15-11-18 79.89 80.90 79.59 10,884,600 80.74 77.28
15-11-17 80.71 80.88 79.63 10,011,700 79.96 76.53
15-11-16 77.94 80.99 77.91 14,548,100 80.90 77.43
15-11-13 79.28 79.58 77.94 17,527,300 78.10 74.75
15-11-12 80.57 81.28 79.32 16,050,600 79.41 76.01
15-11-11 82.42 82.56 81.40 9,598,000 81.62 78.12
15-11-10 81.93 82.61 81.86 14,238,000 82.35 78.82
Date Open High Low Vol Cls adjCls
15-11-09 83.56 83.60 81.80 13,551,200 81.95 78.44
15-11-06 83.93 84.47 83.22 12,491,700 84.47 80.15
15-11-05 85.55 86.23 84.50 12,291,100 84.81 80.47
15-11-04 86.77 87.08 85.70 14,245,400 85.98 81.58
15-11-03 85.66 87.44 85.58 20,115,900 86.85 82.41
15-11-02 82.30 85.93 82.09 21,266,500 85.28 80.92
15-10-30 82.47 83.88 81.26 18,758,600 82.74 78.51
15-10-29 81.79 83.22 81.79 10,341,200 82.23 78.02
15-10-28 81.31 82.58 80.93 12,473,000 82.28 78.07
Date Open High Low Vol Cls adjCls
15-10-27 80.57 81.16 79.73 13,579,400 81.09 76.94
15-10-26 82.52 82.73 81.17 12,576,400 81.22 77.07
15-10-23 82.41 83.00 81.89 13,215,700 82.98 78.74
15-10-22 80.68 82.96 80.66 14,823,500 82.89 78.65
15-10-21 80.86 81.15 80.11 10,274,900 80.21 76.11
15-10-20 80.55 81.06 80.20 12,312,400 80.83 76.70
15-10-19 82.01 82.17 80.76 14,155,800 80.99 76.85
15-10-16 82.26 82.50 81.45 14,304,400 82.48 78.26
15-10-15 80.19 81.53 79.90 13,640,900 81.48 77.31
Date Open High Low Vol Cls adjCls
15-10-14 78.97 80.48 78.78 14,486,000 80.16 76.06
15-10-13 78.72 79.55 78.49 12,326,600 79.16 75.11
15-10-12 79.59 79.59 78.72 9,931,800 79.30 75.24
15-10-09 80.05 80.17 78.62 17,384,700 79.26 75.21
15-10-08 79.31 80.11 78.54 14,344,700 80.03 75.94
15-10-07 78.97 79.29 77.53 18,666,300 79.20 75.15
15-10-06 76.96 78.56 76.26 18,757,900 77.89 73.91
15-10-05 76.65 77.15 75.79 18,486,700 76.81 72.88
15-10-02 73.39 75.90 73.03 18,811,300 75.88 72.00
Date Open High Low Vol Cls adjCls
15-10-01 75.20 75.58 73.30 14,397,800 74.06 70.27
15-09-30 73.40 74.35 73.33 18,176,500 74.35 70.55
15-09-29 72.65 73.19 72.14 13,754,400 72.97 69.24
15-09-28 72.62 73.46 72.40 14,571,900 72.60 68.89
15-09-25 73.29 73.53 72.76 15,175,300 73.23 69.49
15-09-24 72.00 73.15 71.72 14,584,200 72.73 69.01
15-09-23 72.87 73.20 72.29 13,784,800 72.30 68.60
15-09-22 72.35 73.52 72.02 14,245,200 72.74 69.02
15-09-21 73.10 73.61 72.73 10,853,000 73.39 69.64
Date Open High Low Vol Cls adjCls
15-09-18 73.26 73.56 72.12 23,180,200 72.68 68.96
15-09-17 74.41 75.47 73.85 15,603,000 74.46 70.65
15-09-16 73.51 74.70 73.37 15,214,200 74.30 70.50
15-09-15 72.44 73.31 72.41 11,979,800 72.86 69.13
15-09-14 72.31 72.58 71.76 10,738,500 72.49 68.78
15-09-11 72.40 72.72 72.01 12,172,300 72.69 68.97
15-09-10 72.81 72.98 71.80 12,353,900 72.52 68.81
15-09-09 74.37 74.68 71.85 17,246,200 72.00 68.32
15-09-08 73.72 73.72 72.97 13,626,900 73.50 69.74
Date Open High Low Vol Cls adjCls
15-09-04 72.93 73.14 72.25 14,902,500 72.46 68.75
15-09-03 73.64 74.91 73.34 13,451,900 73.79 70.02
15-09-02 73.06 73.24 72.00 16,936,900 73.23 69.49
15-09-01 73.30 73.35 71.51 24,092,900 72.08 68.39
15-08-31 74.28 75.55 73.30 19,570,100 75.24 71.39
15-08-28 74.71 75.98 74.41 18,997,300 75.07 71.23
15-08-27 73.80 74.89 73.01 24,571,000 74.85 71.02
15-08-26 70.63 72.75 69.15 34,436,000 72.50 68.79
15-08-25 71.31 71.44 68.20 30,409,700 68.71 65.20
Date Open High Low Vol Cls adjCls
15-08-24 67.99 71.38 66.55 35,531,200 68.72 65.21
15-08-21 74.10 74.89 72.07 25,488,800 72.13 68.44
15-08-20 76.00 76.18 74.57 17,811,200 74.57 70.76
15-08-19 77.51 77.58 75.93 16,843,100 76.23 72.33
15-08-18 78.53 78.67 77.58 9,815,300 77.90 73.92
15-08-17 77.93 79.18 77.45 9,365,400 78.77 74.74
15-08-14 78.64 79.28 78.25 9,129,300 78.36 74.35
15-08-13 78.32 79.29 78.27 13,154,100 78.65 74.63
15-08-12 77.44 78.87 76.96 16,492,400 78.79 74.76
Date Open High Low Vol Cls adjCls
15-08-11 77.01 78.07 76.33 14,486,400 77.49 73.53
15-08-10 77.09 78.75 77.09 14,876,000 78.75 74.03
15-08-07 77.55 77.97 76.62 12,187,600 76.83 72.23
15-08-06 76.94 78.26 76.91 13,005,200 78.09 73.41
15-08-05 77.87 78.23 76.90 16,544,400 77.17 72.54
15-08-04 77.88 78.61 76.93 18,874,400 77.17 72.54
15-08-03 78.70 78.93 77.63 15,767,700 78.06 73.38
15-07-31 81.67 81.67 78.93 26,232,700 79.21 74.46
15-07-30 83.18 83.32 82.42 11,139,900 83.01 78.03
Date Open High Low Vol Cls adjCls
15-07-29 82.18 83.20 81.91 13,913,800 83.14 78.16
15-07-28 79.70 82.67 79.57 19,777,300 82.48 77.54
15-07-27 79.23 80.13 78.97 14,996,100 79.26 74.51
15-07-24 81.16 81.16 79.72 14,888,500 79.94 75.15
15-07-23 81.73 81.97 80.97 10,496,100 81.14 76.28
15-07-22 82.35 82.47 81.58 13,181,500 81.79 76.89
15-07-21 81.93 82.43 81.43 8,677,100 81.66 76.77
15-07-20 82.15 82.41 81.60 12,957,100 81.76 76.86
15-07-17 82.51 82.84 81.79 12,156,000 82.61 77.66
Date Open High Low Vol Cls adjCls
15-07-16 83.18 83.48 82.80 8,267,600 82.91 77.94
15-07-15 82.61 83.42 82.40 9,289,200 82.76 77.80
15-07-14 82.38 83.32 82.26 9,310,200 83.11 78.13
15-07-13 82.11 82.61 82.07 8,026,700 82.42 77.48
15-07-10 82.09 82.49 81.72 8,628,700 82.22 77.29
15-07-09 82.87 83.15 81.58 11,485,600 81.60 76.71
15-07-08 82.25 82.98 81.91 10,057,000 81.97 77.06
15-07-07 82.19 83.23 81.49 15,641,500 82.87 77.90
15-07-06 82.42 83.06 82.12 11,694,400 82.53 77.58
Date Open High Low Vol Cls adjCls
15-07-02 82.79 83.28 82.55 9,188,000 83.14 78.16
15-07-01 83.28 83.53 82.11 13,529,100 82.37 77.43
15-06-30 83.74 84.90 82.80 14,981,100 83.20 78.21
15-06-29 83.05 83.45 82.80 11,739,200 82.82 77.86
15-06-26 83.83 84.10 83.49 19,023,300 83.86 78.83
15-06-25 84.85 84.85 83.93 10,259,400 83.93 78.90
15-06-24 84.89 85.34 84.66 11,800,100 84.68 79.60
15-06-23 85.22 85.28 84.59 10,223,900 85.07 79.97
15-06-22 85.39 85.60 84.97 9,465,100 85.17 80.07
Date Open High Low Vol Cls adjCls
15-06-19 84.92 85.48 84.92 16,129,600 85.21 80.10
15-06-18 84.80 85.96 84.72 10,247,800 85.48 80.36
15-06-17 85.03 85.13 84.41 9,090,200 84.73 79.65
15-06-16 83.81 84.75 83.40 9,100,100 84.68 79.60
15-06-15 83.53 83.98 83.19 9,563,900 83.72 78.70
15-06-12 84.58 84.68 83.86 8,347,300 84.02 78.98
15-06-11 85.30 85.70 84.89 7,759,300 85.09 79.99
15-06-10 85.84 85.97 85.00 10,147,000 85.21 80.10
15-06-09 85.29 85.43 84.49 8,105,500 84.58 79.51
Date Open High Low Vol Cls adjCls
15-06-08 84.18 85.21 83.93 12,244,700 84.85 79.76
15-06-05 84.13 85.00 83.98 11,388,500 84.28 79.23
15-06-04 84.70 84.89 83.78 12,607,300 84.22 79.17
15-06-03 85.23 85.84 84.86 8,170,100 84.95 79.86
15-06-02 85.12 85.59 84.91 9,328,300 85.14 80.04
15-06-01 85.25 85.47 84.80 9,077,500 85.13 80.03
15-05-29 85.10 85.58 84.88 14,631,300 85.20 80.09
15-05-28 85.11 85.57 84.82 8,038,900 85.11 80.01
15-05-27 85.30 85.89 84.77 10,778,300 85.11 80.01
Date Open High Low Vol Cls adjCls
15-05-26 86.04 86.37 85.03 11,289,000 85.35 80.23
15-05-22 86.99 87.10 86.50 7,598,400 86.52 81.33
15-05-21 87.28 87.44 86.96 8,357,400 87.21 81.98
15-05-20 87.39 87.40 86.91 7,276,600 87.13 81.91
15-05-19 86.47 87.21 86.21 9,777,100 86.99 81.78
15-05-18 87.31 87.46 86.78 6,395,400 86.85 81.64
15-05-15 86.80 87.62 86.60 8,422,200 87.35 82.11
15-05-14 86.93 87.34 86.75 8,791,300 86.97 81.76
15-05-13 87.28 87.73 86.40 8,629,400 86.56 81.37
Date Open High Low Vol Cls adjCls
15-05-12 86.89 87.46 86.42 9,788,900 87.02 81.80
15-05-11 88.53 88.57 86.65 11,997,800 86.78 81.58
15-05-08 88.47 89.07 87.82 11,390,300 88.99 82.97
15-05-07 88.00 88.10 86.92 9,992,500 87.60 81.67
15-05-06 89.65 89.96 87.79 11,273,500 88.19 82.22
15-05-05 89.97 90.09 88.52 11,895,000 88.61 82.62
15-05-04 89.42 89.88 88.95 10,343,700 89.11 83.08
15-05-01 87.85 88.95 87.70 12,257,100 88.85 82.84
15-04-30 88.67 88.67 87.22 13,947,700 87.37 81.46
Date Open High Low Vol Cls adjCls
15-04-29 87.50 88.07 86.96 12,534,100 87.87 81.93
15-04-28 87.22 87.86 87.04 9,633,800 87.80 81.86
15-04-27 87.41 87.60 86.76 10,534,600 87.01 81.12
15-04-24 87.19 87.36 86.66 8,405,700 86.97 81.09
15-04-23 87.36 88.38 87.31 9,866,100 87.54 81.62
15-04-22 87.04 87.80 86.34 8,663,600 87.46 81.54
15-04-21 87.38 87.62 86.69 10,100,500 86.88 81.00
15-04-20 87.13 88.10 87.08 11,593,600 87.24 81.34
15-04-17 87.14 87.36 86.16 14,430,100 86.93 81.05
Date Open High Low Vol Cls adjCls
15-04-16 87.88 88.16 87.11 9,570,800 87.73 81.80
15-04-15 87.14 88.53 87.14 15,332,800 88.08 82.12
15-04-14 85.60 87.48 85.53 15,693,800 86.63 80.77
15-04-13 85.92 86.25 85.24 9,880,500 85.34 79.57
15-04-10 85.37 86.04 84.77 13,372,400 85.56 79.77
15-04-09 84.00 84.73 83.81 13,281,800 84.65 78.92
15-04-08 85.80 85.90 84.02 16,257,100 84.06 78.37
15-04-07 85.01 86.17 84.76 11,836,100 85.75 79.95
15-04-06 85.15 85.64 84.20 10,916,400 85.13 79.37
Date Open High Low Vol Cls adjCls
15-04-02 84.09 84.94 83.85 11,297,400 84.30 78.60
15-04-01 85.70 86.00 84.26 14,522,300 84.46 78.75
15-03-31 84.85 85.34 84.46 13,354,000 85.00 79.25
15-03-30 84.27 85.82 84.25 15,653,200 85.63 79.84
15-03-27 84.04 84.05 83.33 11,579,300 83.58 77.93
15-03-26 85.30 85.57 84.09 14,400,700 84.32 78.62
15-03-25 85.05 85.57 84.77 11,934,700 84.86 79.12
15-03-24 85.30 85.78 84.50 10,174,300 84.52 78.80
15-03-23 85.02 85.78 85.01 17,450,700 85.43 79.65
Date Open High Low Vol Cls adjCls
15-03-20 84.67 85.40 84.39 36,083,500 84.54 78.82
15-03-19 85.19 85.50 84.33 12,738,500 84.41 78.70
15-03-18 83.54 86.37 83.43 18,745,700 86.07 80.25
15-03-17 84.54 84.85 84.02 12,979,700 84.08 78.39
15-03-16 83.71 84.86 83.27 13,516,200 84.76 79.03
15-03-13 83.90 84.18 82.68 16,799,900 83.87 78.20
15-03-12 84.43 84.72 84.06 10,792,900 84.22 78.52
15-03-11 84.93 84.93 84.00 13,004,700 84.02 78.34
15-03-10 84.82 85.53 84.24 17,195,500 84.26 78.56
Date Open High Low Vol Cls adjCls
15-03-09 86.12 86.38 85.12 14,503,800 85.16 79.40
15-03-06 86.41 86.60 85.32 16,070,500 85.63 79.84
15-03-05 87.07 87.19 86.52 12,527,600 86.74 80.87
15-03-04 87.96 87.96 86.93 13,467,600 87.18 81.28
15-03-03 87.93 88.02 87.13 13,493,800 87.62 81.69
15-03-02 88.34 88.52 87.35 13,793,700 88.04 82.08
15-02-27 88.89 89.28 88.34 13,090,600 88.54 82.55
15-02-26 89.13 89.18 88.08 13,984,000 88.65 82.65
15-02-25 89.57 89.70 89.08 9,925,700 89.60 83.54
Date Open High Low Vol Cls adjCls
15-02-24 89.33 89.78 89.13 9,990,700 89.42 83.37
15-02-23 89.26 89.55 88.74 12,771,800 89.01 82.99
15-02-20 89.40 89.94 88.85 15,959,900 89.92 83.84
15-02-19 89.64 90.42 88.58 19,350,600 89.44 83.39
15-02-18 91.99 91.99 90.39 19,177,900 91.01 84.85
15-02-17 92.75 93.07 92.29 11,758,700 93.05 86.76
15-02-13 92.70 93.45 92.28 12,061,000 93.37 87.05
15-02-12 91.46 92.66 91.02 14,843,000 92.37 86.12
15-02-11 90.02 90.83 89.79 12,240,600 90.60 84.47
Date Open High Low Vol Cls adjCls
15-02-10 91.74 91.74 90.30 12,952,900 91.01 84.85
15-02-09 91.40 92.29 91.24 11,360,700 91.56 85.37
15-02-06 92.10 92.28 90.96 12,331,200 91.50 85.31
15-02-05 92.39 92.54 91.70 12,809,000 92.36 85.47
15-02-04 91.64 92.27 90.51 19,632,200 91.46 84.64
15-02-03 90.90 92.33 90.81 21,900,900 92.25 85.37
15-02-02 87.85 89.59 87.50 20,306,300 89.58 82.90
15-01-30 87.16 88.42 86.25 22,679,900 87.42 80.90
15-01-29 88.22 88.26 86.03 22,683,000 87.58 81.05
Date Open High Low Vol Cls adjCls
15-01-28 90.88 90.93 87.82 17,829,700 87.95 81.39
15-01-27 91.24 91.60 90.60 12,301,500 90.95 84.16
15-01-26 90.61 91.94 90.47 10,672,500 91.76 84.91
15-01-23 92.28 92.48 90.79 14,706,300 90.89 84.11
15-01-22 92.31 92.97 91.32 13,559,000 92.87 85.94
15-01-21 91.74 91.99 91.01 14,276,400 91.87 85.02
15-01-20 91.14 91.78 90.38 16,761,000 91.09 84.29
15-01-16 88.98 91.19 88.98 17,713,100 91.12 84.32
15-01-15 90.43 90.66 88.51 18,759,600 88.96 82.32
Date Open High Low Vol Cls adjCls
15-01-14 88.95 89.89 87.26 23,176,600 89.74 83.04
15-01-13 90.88 91.43 89.11 17,469,000 90.00 83.28
15-01-12 91.24 91.34 89.82 15,176,300 90.33 83.59
15-01-09 92.30 92.78 91.37 14,488,400 92.10 85.23
15-01-08 91.25 92.27 91.00 15,487,500 92.23 85.35
15-01-07 90.65 91.48 90.00 13,590,700 90.72 83.95
15-01-06 90.24 91.41 89.02 16,670,700 89.81 83.11
15-01-05 92.10 92.40 89.50 18,502,400 90.29 83.55
15-01-02 92.25 93.05 91.81 10,220,400 92.83 85.90
Date Open High Low Vol Cls adjCls
14-12-31 92.42 93.13 92.06 11,337,200 92.45 85.55
14-12-30 92.77 93.39 92.51 8,743,400 93.02 86.08
14-12-29 93.33 93.86 92.89 9,892,100 93.07 86.13
14-12-26 93.99 94.43 92.62 10,585,000 93.21 86.26
14-12-24 94.22 94.25 92.98 6,875,700 93.78 86.78
14-12-23 93.52 95.18 93.05 13,706,500 94.59 87.53
14-12-22 92.96 93.67 92.45 17,871,800 93.33 86.37
14-12-19 90.21 93.64 89.61 38,469,000 93.64 86.65
14-12-18 90.37 91.16 88.40 22,882,700 91.16 84.36
Date Open High Low Vol Cls adjCls
14-12-17 87.24 89.90 87.15 23,323,000 89.02 82.38
14-12-16 86.38 89.20 86.19 26,372,400 86.41 79.96
14-12-15 87.53 88.60 86.50 21,373,600 86.90 80.42
14-12-12 88.71 89.00 86.60 24,568,300 86.60 80.14
14-12-11 88.86 91.54 88.85 21,522,200 89.20 82.54
14-12-10 90.72 90.73 88.20 22,279,400 88.67 82.05
14-12-09 91.23 92.06 90.76 15,883,800 91.38 84.56
14-12-08 92.90 93.13 91.37 15,735,900 91.70 84.86
14-12-05 93.95 94.59 93.35 11,831,900 93.82 86.82
Date Open High Low Vol Cls adjCls
14-12-04 94.13 94.61 93.07 12,868,600 94.37 87.33
14-12-03 94.67 95.33 94.00 16,220,400 94.95 87.87
14-12-02 92.32 94.67 92.01 20,885,300 94.19 87.16
14-12-01 90.36 92.87 90.28 27,584,200 92.35 85.46
14-11-28 91.50 91.85 90.11 19,556,700 90.54 83.78
14-11-26 94.64 95.13 94.36 9,822,100 94.48 87.43
14-11-25 96.01 96.03 94.37 13,747,400 94.78 87.71
14-11-24 96.34 96.80 95.25 10,172,400 95.72 88.58
14-11-21 97.20 97.20 96.10 12,374,900 96.81 89.59
Date Open High Low Vol Cls adjCls
14-11-20 95.37 95.90 95.26 8,422,400 95.82 88.67
14-11-19 95.08 95.74 94.13 8,333,200 95.61 88.48
14-11-18 95.08 95.75 94.53 9,263,200 94.87 87.79
14-11-17 94.85 95.14 94.19 8,704,400 95.11 88.01
14-11-14 94.87 95.11 94.65 9,352,500 95.09 88.00
14-11-13 94.96 95.21 93.83 12,355,400 94.66 87.60
14-11-12 95.90 96.40 95.11 11,592,800 95.38 88.26
14-11-11 95.78 96.51 95.61 7,990,000 96.41 89.22
14-11-10 96.87 97.10 96.07 9,087,600 96.28 89.10
Date Open High Low Vol Cls adjCls
14-11-07 95.80 97.16 95.72 13,233,500 96.59 89.38
14-11-06 95.18 96.42 94.28 14,731,400 96.26 88.44
14-11-05 95.36 95.77 94.65 12,480,000 95.07 87.35
14-11-04 94.50 94.89 93.89 13,498,500 94.52 86.84
14-11-03 96.56 97.10 94.80 13,410,000 95.26 87.52
14-10-31 94.99 96.89 94.31 17,493,700 96.71 88.85
14-10-30 93.87 94.67 93.22 9,767,900 94.45 86.78
14-10-29 95.42 95.98 93.62 12,409,100 94.59 86.90
14-10-28 94.44 95.20 93.93 12,564,100 95.10 87.37
Date Open High Low Vol Cls adjCls
14-10-27 93.85 93.85 92.77 11,387,700 93.71 86.10
14-10-24 94.19 94.53 93.22 9,734,100 94.49 86.81
14-10-23 94.31 94.98 93.87 11,345,100 94.11 86.46
14-10-22 93.96 94.59 92.98 12,733,600 93.13 85.56
14-10-21 92.86 94.03 92.36 15,757,000 93.65 86.04
14-10-20 90.63 91.89 90.63 10,821,700 91.77 84.31
14-10-17 91.13 92.25 90.50 18,189,200 91.21 83.80
14-10-16 88.58 91.27 88.18 25,212,600 90.60 83.24
14-10-15 89.00 90.61 86.91 24,703,500 90.22 82.89
Date Open High Low Vol Cls adjCls
14-10-14 91.49 92.23 90.06 23,120,500 90.55 83.19
14-10-13 91.32 92.53 90.76 14,451,100 90.84 83.46
14-10-10 92.44 93.27 90.90 18,173,100 91.60 84.16
14-10-09 94.05 94.49 91.63 17,915,600 91.82 84.36
14-10-08 93.42 94.83 92.42 15,583,700 94.61 86.92
14-10-07 94.27 95.19 93.33 10,787,900 93.37 85.78
14-10-06 94.01 95.33 93.91 10,595,400 94.52 86.84
14-10-03 93.60 94.11 92.58 11,563,000 93.92 86.29
14-10-02 92.39 93.90 92.06 13,756,500 93.30 85.72
Date Open High Low Vol Cls adjCls
14-10-01 94.11 94.54 92.72 14,028,600 92.86 85.32
14-09-30 94.11 94.81 93.62 15,576,500 94.05 86.41
14-09-29 94.71 94.78 93.80 14,015,000 94.43 86.76
14-09-26 94.33 95.76 93.80 11,256,800 95.43 87.68
14-09-25 95.66 95.89 94.20 12,854,200 94.25 86.59
14-09-24 95.87 96.25 94.84 12,200,000 95.82 88.04
14-09-23 96.28 97.16 96.03 10,300,700 96.03 88.23
14-09-22 96.90 97.00 96.27 8,816,900 96.54 88.70
14-09-19 97.08 97.56 96.87 18,178,100 97.12 89.23
Date Open High Low Vol Cls adjCls
14-09-18 97.15 97.32 96.48 8,636,600 96.61 88.76
14-09-17 97.91 97.93 96.80 8,774,200 97.08 89.19
14-09-16 96.23 98.05 96.02 11,574,100 97.43 89.51
14-09-15 95.73 96.40 95.40 10,689,400 96.29 88.47
14-09-12 96.53 96.59 95.63 10,257,500 95.78 88.00
14-09-11 96.32 97.12 95.82 10,181,100 97.03 89.15
14-09-10 97.36 97.53 95.83 12,113,700 96.81 88.94
14-09-09 97.69 98.03 96.96 9,756,400 97.39 89.48
14-09-08 98.92 98.92 97.45 10,080,100 97.77 89.83
Date Open High Low Vol Cls adjCls
14-09-05 98.74 99.30 98.11 9,476,900 99.26 91.20
14-09-04 99.00 99.45 97.97 9,662,900 98.36 90.37
14-09-03 98.86 99.59 98.86 8,475,100 99.11 91.06
14-09-02 99.43 99.59 97.81 8,957,100 98.49 90.49
14-08-29 99.38 99.67 98.72 8,873,700 99.46 91.38
14-08-28 99.04 99.74 99.01 6,072,700 99.57 91.48
14-08-27 99.78 99.96 99.09 5,848,700 99.53 91.44
14-08-26 99.12 100.31 99.02 8,536,500 99.64 91.54
14-08-25 98.81 98.90 98.50 7,569,800 98.75 90.73
Date Open High Low Vol Cls adjCls
14-08-22 98.89 98.98 98.08 8,095,000 98.50 90.50
14-08-21 99.80 100.07 99.26 6,826,200 99.28 91.21
14-08-20 99.55 99.90 99.04 6,751,800 99.70 91.60
14-08-19 99.50 99.95 99.43 8,888,100 99.49 91.41
14-08-18 99.28 99.53 99.10 7,135,400 99.52 91.43
14-08-15 99.24 99.43 98.14 9,226,900 99.03 90.98
14-08-14 99.10 99.28 98.60 6,547,300 99.09 91.04
14-08-13 98.82 99.31 98.48 7,645,800 99.09 91.04
14-08-12 98.21 98.69 97.82 9,583,700 98.49 90.49
Date Open High Low Vol Cls adjCls
14-08-11 99.28 99.42 98.54 8,589,600 98.73 90.71
14-08-08 98.81 99.79 98.32 11,199,300 99.74 91.00
14-08-07 99.77 99.84 97.63 10,017,100 98.27 89.66
14-08-06 98.20 99.65 98.20 9,911,300 98.98 90.31
14-08-05 99.48 99.54 97.78 13,069,400 98.20 89.60
14-08-04 98.74 100.43 98.31 12,148,200 100.13 91.36
14-08-01 98.62 99.55 98.18 14,915,000 98.80 90.14
14-07-31 101.98 101.98 98.93 18,291,800 98.94 90.27
14-07-30 103.73 104.15 102.57 11,072,100 103.25 94.21
Date Open High Low Vol Cls adjCls
14-07-29 104.21 104.76 103.52 8,055,400 103.55 94.48
14-07-28 103.29 104.52 102.83 9,197,800 104.37 95.23
14-07-25 103.93 103.99 102.96 7,775,500 103.18 94.14
14-07-24 104.42 104.72 103.95 7,943,000 104.28 95.14
14-07-23 103.64 104.45 103.53 7,007,200 104.25 95.12
14-07-22 103.64 104.19 103.50 7,426,300 103.54 94.47
14-07-21 102.36 103.19 102.06 6,632,400 103.08 94.05
14-07-18 102.69 102.96 101.86 8,208,300 102.73 93.73
14-07-17 103.38 103.89 102.29 8,145,700 102.31 93.35
Date Open High Low Vol Cls adjCls
14-07-16 102.56 103.79 102.54 8,870,200 103.77 94.68
14-07-15 102.53 102.60 101.74 8,755,800 102.39 93.42
14-07-14 102.17 103.08 102.16 8,253,100 102.68 93.69
14-07-11 102.40 102.50 101.32 7,680,800 101.74 92.83
14-07-10 102.88 103.07 102.04 8,533,700 102.57 93.58
14-07-09 102.96 103.69 102.81 7,655,300 103.55 94.48
14-07-08 102.33 103.23 102.17 9,613,600 102.83 93.82
14-07-07 102.33 102.65 102.02 7,979,600 102.65 93.66
14-07-03 101.95 103.27 101.68 6,922,600 102.59 93.60
Date Open High Low Vol Cls adjCls
14-07-02 101.15 101.64 101.04 6,954,400 101.57 92.67
14-07-01 101.15 101.59 100.79 8,399,600 101.36 92.48
14-06-30 101.21 101.27 100.52 9,454,800 100.68 91.86
14-06-27 101.67 101.79 100.66 15,147,400 101.21 92.34
14-06-26 101.94 102.38 100.85 8,424,200 102.03 93.09
14-06-25 102.34 102.62 101.53 10,714,800 102.14 93.19
14-06-24 104.18 104.47 102.47 9,708,400 102.73 93.73
14-06-23 104.11 104.61 103.88 8,553,700 104.38 95.24
14-06-20 103.28 104.06 102.94 17,674,400 103.83 94.73
Date Open High Low Vol Cls adjCls
14-06-19 102.61 102.84 101.68 11,105,600 102.63 93.64
14-06-18 102.57 102.95 102.06 9,575,100 102.73 93.73
14-06-17 102.58 102.59 101.45 9,355,400 102.42 93.45
14-06-16 102.57 103.25 102.17 8,977,600 102.92 93.90
14-06-13 101.93 102.66 101.63 8,240,300 102.65 93.66
14-06-12 102.46 102.95 101.57 11,421,000 101.66 92.75
14-06-11 101.19 102.33 101.00 10,270,300 101.95 93.02
14-06-10 101.48 101.73 101.00 7,917,500 101.46 92.57
14-06-09 101.45 101.96 101.19 6,404,800 101.52 92.63
Date Open High Low Vol Cls adjCls
14-06-06 100.61 101.63 100.60 9,340,900 101.60 92.70
14-06-05 100.10 100.83 99.96 12,296,100 100.55 91.74
14-06-04 100.21 100.46 99.96 7,148,800 100.04 91.28
14-06-03 99.59 100.69 99.59 9,384,200 100.39 91.60
14-06-02 100.53 100.88 99.67 7,761,300 99.94 91.19
14-05-30 100.80 101.15 100.37 11,499,000 100.53 91.72
14-05-29 101.54 101.65 101.02 6,113,700 101.27 92.40
14-05-28 101.23 102.07 101.05 7,586,700 101.06 92.21
14-05-27 101.61 101.90 100.93 8,359,700 101.36 92.48
Date Open High Low Vol Cls adjCls
14-05-23 101.55 101.93 101.27 5,410,900 101.32 92.44
14-05-22 101.81 101.97 101.47 5,304,300 101.50 92.61
14-05-21 100.85 102.22 100.72 7,747,900 102.03 93.09
14-05-20 100.69 101.08 100.45 6,134,100 100.67 91.85
14-05-19 100.42 101.11 100.42 5,851,400 100.87 92.03
14-05-16 100.59 101.00 100.32 10,369,200 100.74 91.91
14-05-15 102.00 102.42 100.33 13,658,700 100.78 91.95
14-05-14 102.36 102.68 102.11 6,999,200 102.29 93.33
14-05-13 102.18 102.71 101.94 7,528,800 102.36 93.39
Date Open High Low Vol Cls adjCls
14-05-12 102.33 102.35 101.53 8,830,500 102.23 93.27
14-05-09 101.71 102.18 101.26 8,948,800 101.95 93.02
14-05-08 103.09 103.29 102.17 8,922,500 102.32 92.73
14-05-07 103.12 103.45 102.79 11,007,400 103.11 93.44
14-05-06 102.60 103.30 102.41 9,669,800 102.67 93.04
14-05-05 101.69 103.13 101.58 7,614,200 102.91 93.26
14-05-02 101.28 102.91 100.98 11,168,100 102.01 92.45
14-05-01 101.96 102.39 101.20 11,161,700 101.41 91.90
14-04-30 101.13 102.41 100.71 13,966,700 102.41 92.81
Date Open High Low Vol Cls adjCls
14-04-29 101.57 102.57 101.23 10,094,600 101.45 91.94
14-04-28 100.72 101.46 100.31 12,710,800 101.17 91.68
14-04-25 99.99 100.57 99.93 10,391,500 100.41 91.00
14-04-24 100.48 100.60 99.86 9,057,800 100.01 90.63
14-04-23 100.59 100.95 100.33 8,686,000 100.50 91.08
14-04-22 100.53 100.86 100.22 8,212,100 100.37 90.96
14-04-21 100.03 100.93 99.89 8,002,100 100.93 91.47
14-04-17 99.69 100.97 99.69 15,435,700 100.42 91.01
14-04-16 99.05 100.10 98.97 12,508,100 99.94 90.57
Date Open High Low Vol Cls adjCls
14-04-15 97.58 98.70 97.07 12,961,600 98.68 89.43
14-04-14 97.49 98.06 96.74 9,610,200 97.86 88.69
14-04-11 96.51 97.44 96.28 13,352,500 96.72 87.65
14-04-10 96.98 97.78 96.24 13,443,400 96.78 87.71
14-04-09 97.75 97.79 96.63 10,463,900 97.33 88.20
14-04-08 97.01 97.88 96.75 10,243,000 97.45 88.31
14-04-07 97.25 97.53 96.75 10,120,700 96.78 87.71
14-04-04 98.30 98.71 97.28 12,496,100 97.36 88.23
14-04-03 97.83 98.54 97.56 10,113,000 97.93 88.75
Date Open High Low Vol Cls adjCls
14-04-02 97.53 98.06 97.18 9,551,000 97.95 88.77
14-04-01 97.65 97.93 97.28 9,475,300 97.73 88.57
14-03-31 98.49 98.85 97.32 12,375,200 97.68 88.52
14-03-28 96.47 97.97 96.47 12,321,800 97.70 88.54
14-03-27 94.61 96.50 94.06 15,427,500 96.24 87.22
14-03-26 95.56 95.58 94.41 11,033,300 94.70 85.82
14-03-25 95.10 95.82 94.80 9,796,600 94.91 86.01
14-03-24 94.76 95.10 94.48 9,539,800 94.64 85.77
14-03-21 95.10 95.99 94.31 24,479,800 94.31 85.47
Date Open High Low Vol Cls adjCls
14-03-20 93.44 94.74 93.01 10,405,000 94.58 85.71
14-03-19 94.65 95.30 93.13 9,914,700 93.73 84.94
14-03-18 94.41 95.25 94.07 8,757,300 94.71 85.83
14-03-17 93.95 94.53 93.75 8,676,100 94.32 85.48
14-03-14 93.58 94.22 93.29 11,723,300 93.47 84.71
14-03-13 94.44 94.57 93.33 9,872,500 93.64 84.86
14-03-12 93.64 94.47 93.55 9,705,400 94.21 85.38
14-03-11 95.36 95.59 93.52 12,143,600 94.01 85.20
14-03-10 95.15 95.55 94.66 9,964,500 95.50 86.55
Date Open High Low Vol Cls adjCls
14-03-07 94.37 95.06 93.99 12,659,100 94.99 86.08
14-03-06 93.67 93.94 93.27 12,610,400 93.76 84.97
14-03-05 95.20 95.29 93.40 19,829,600 93.80 85.01
14-03-04 96.59 96.86 95.87 12,566,100 96.52 87.47
14-03-03 95.76 96.54 94.83 11,896,700 95.50 86.55
14-02-28 95.96 96.83 95.78 12,651,400 96.27 87.24
14-02-27 95.58 96.05 95.16 9,101,200 95.84 86.85
14-02-26 96.56 96.86 95.53 9,087,600 95.79 86.81
14-02-25 96.54 96.97 95.96 10,663,000 96.31 87.28
Date Open High Low Vol Cls adjCls
14-02-24 95.61 97.25 95.41 16,012,500 96.44 87.40
14-02-21 95.48 95.58 94.94 11,282,200 95.03 86.12
14-02-20 93.85 95.77 93.75 14,424,300 95.37 86.43
14-02-19 93.80 95.29 93.80 12,227,800 93.95 85.14
14-02-18 94.07 94.72 93.36 12,979,300 94.07 85.25
14-02-14 91.81 94.43 91.60 18,260,400 94.11 85.29
14-02-13 90.59 91.65 90.40 9,775,300 91.43 82.86
14-02-12 91.01 91.86 90.64 10,752,400 91.08 82.54
14-02-11 89.56 91.00 89.40 13,422,800 90.84 82.32
Date Open High Low Vol Cls adjCls
14-02-10 90.45 90.53 89.36 12,237,700 89.52 81.13
14-02-07 90.12 90.63 89.75 12,573,800 90.58 82.09
14-02-06 89.51 90.18 89.25 13,646,100 89.80 81.38
14-02-05 90.31 90.61 89.38 16,393,600 89.58 80.61
14-02-04 90.37 90.64 89.39 17,414,400 90.02 81.01
14-02-03 91.92 92.31 89.64 20,377,900 90.05 81.03
14-01-31 92.85 93.28 91.70 17,361,400 92.16 82.93
14-01-30 94.00 94.95 93.06 14,628,400 93.99 84.58
14-01-29 94.93 96.20 94.65 13,191,500 95.11 85.59
Date Open High Low Vol Cls adjCls
14-01-28 95.35 95.92 94.77 10,773,600 95.65 86.07
14-01-27 95.08 95.58 94.75 12,474,600 94.92 85.42
14-01-24 96.18 96.25 94.82 14,584,300 94.85 85.35
14-01-23 97.25 97.39 96.01 15,393,200 96.97 87.26
14-01-22 98.88 98.95 97.84 11,642,800 97.88 88.08
14-01-21 98.57 98.89 98.04 13,847,300 98.50 88.64
14-01-17 99.18 100.34 98.67 15,998,000 99.16 89.23
14-01-16 98.79 99.04 98.25 9,421,700 98.94 89.03
14-01-15 99.16 99.35 98.63 9,425,500 98.78 88.89
Date Open High Low Vol Cls adjCls
14-01-14 98.80 99.27 98.65 9,265,000 99.12 89.20
14-01-13 99.91 100.10 98.27 12,110,900 98.55 88.68
14-01-10 99.99 100.63 99.12 10,535,400 100.52 90.46
14-01-09 100.20 100.39 99.03 11,674,300 99.76 89.77
14-01-08 101.19 101.19 100.15 11,180,400 100.74 90.65
14-01-07 99.61 101.22 99.42 11,187,000 101.07 90.95
14-01-06 99.94 100.14 98.89 11,848,500 99.66 89.68
14-01-03 99.77 100.17 99.14 9,295,600 99.51 89.55
14-01-02 100.60 100.76 99.39 11,028,100 99.75 89.76
Date Open High Low Vol Cls adjCls
13-12-31 100.49 101.39 100.43 8,509,600 101.20 91.07
13-12-30 101.53 101.55 100.31 9,007,900 100.31 90.27
13-12-27 101.24 101.74 100.99 10,209,000 101.51 91.35
13-12-26 99.42 101.03 99.38 9,531,200 100.90 90.80
13-12-24 98.33 99.44 98.33 4,168,300 99.22 89.29
13-12-23 99.00 99.29 98.39 10,127,600 98.51 88.65
13-12-20 99.39 99.60 98.60 23,331,000 98.68 88.80
13-12-19 99.50 99.60 99.00 12,905,900 99.43 89.47
13-12-18 97.43 99.95 97.01 21,331,300 99.54 89.57
Date Open High Low Vol Cls adjCls
13-12-17 97.02 97.13 96.03 14,920,900 96.75 87.06
13-12-16 96.28 98.88 96.13 23,226,000 97.22 87.49
13-12-13 95.13 95.92 94.66 10,629,500 95.31 85.77
13-12-12 94.50 95.88 94.28 15,562,600 95.36 85.81
13-12-11 95.38 95.54 94.16 12,811,800 94.26 84.82
13-12-10 95.90 95.98 95.39 9,868,100 95.71 86.13
13-12-09 95.95 96.25 95.60 15,516,700 95.84 86.24
13-12-06 94.97 95.71 94.59 12,063,400 95.65 86.07
13-12-05 94.07 94.65 93.92 10,586,000 94.13 84.70
Date Open High Low Vol Cls adjCls
13-12-04 94.19 94.90 93.92 13,074,000 94.67 85.19
13-12-03 93.60 94.48 93.23 12,599,500 94.39 84.94
13-12-02 93.27 94.04 92.92 9,310,500 93.52 84.16
13-11-29 93.65 94.22 93.30 6,770,500 93.48 84.12
13-11-27 94.36 94.42 93.48 8,828,100 93.80 84.41
13-11-26 94.75 94.81 94.15 11,857,900 94.27 84.83
13-11-25 95.21 95.75 94.83 10,515,100 95.09 85.57
13-11-22 94.96 95.07 94.29 8,534,700 95.01 85.50
13-11-21 94.85 95.39 94.63 9,128,400 94.69 85.21
Date Open High Low Vol Cls adjCls
13-11-20 95.75 95.95 94.37 10,455,400 94.68 85.20
13-11-19 95.40 95.79 95.16 12,697,300 95.42 85.87
13-11-18 95.98 96.00 95.06 14,243,700 95.45 85.89
13-11-15 94.15 95.29 94.03 18,374,500 95.27 85.73
13-11-14 92.68 93.42 92.68 7,909,200 93.22 83.89
13-11-13 92.22 92.74 92.07 9,280,000 92.59 83.32
13-11-12 92.67 93.32 92.50 10,727,300 92.67 83.39
13-11-11 92.85 93.23 92.50 7,924,700 92.96 83.65
13-11-08 91.80 92.82 91.48 12,330,100 92.73 83.45
Date Open High Low Vol Cls adjCls
13-11-07 92.64 92.98 91.76 16,572,100 91.96 82.75
13-11-06 92.42 93.28 92.12 13,464,600 93.22 83.32
13-11-05 91.34 93.25 91.24 21,122,500 91.99 82.22
13-11-04 90.00 92.27 90.00 20,591,600 92.10 82.32
13-11-01 89.74 90.04 88.27 19,023,500 89.82 80.28
13-10-31 89.45 90.96 89.20 19,185,200 89.62 80.10
13-10-30 88.97 89.48 88.69 14,305,900 88.81 79.38
13-10-29 88.45 89.03 88.44 10,340,000 88.93 79.48
13-10-28 87.83 88.46 87.61 9,921,900 88.23 78.86
Date Open High Low Vol Cls adjCls
13-10-25 88.23 88.65 87.82 11,382,000 87.97 78.63
13-10-24 87.98 88.73 87.97 12,288,900 88.42 79.03
13-10-23 87.52 87.65 86.95 11,449,100 87.61 78.30
13-10-22 87.29 88.15 87.13 12,710,600 87.98 78.64
13-10-21 87.50 87.65 86.84 10,730,900 87.23 77.97
13-10-18 87.69 87.74 87.30 12,425,100 87.55 78.25
13-10-17 87.13 87.50 87.01 10,438,200 87.48 78.19
13-10-16 87.48 87.86 86.72 11,668,100 87.31 78.04
13-10-15 87.47 87.58 86.64 12,018,000 86.79 77.57
Date Open High Low Vol Cls adjCls
13-10-14 86.51 87.74 86.51 9,742,100 87.60 78.30
13-10-11 85.90 86.95 85.50 12,661,800 86.95 77.72
13-10-10 85.52 86.04 84.79 17,532,400 86.04 76.90
13-10-09 85.35 85.59 84.83 13,575,100 85.16 76.12
13-10-08 85.86 85.95 85.47 15,335,700 85.51 76.43
13-10-07 85.57 86.29 85.27 10,985,800 85.90 76.78
13-10-04 86.31 86.42 85.68 11,325,500 86.32 77.15
13-10-03 86.04 86.05 85.34 13,923,400 85.50 76.42
13-10-02 85.75 86.11 85.28 11,841,400 86.08 76.94
Date Open High Low Vol Cls adjCls
13-10-01 85.99 86.34 85.78 11,885,100 86.00 76.87
13-09-30 86.06 86.70 85.61 17,486,100 86.04 76.90
13-09-27 86.85 87.01 86.61 10,867,100 86.90 77.67
13-09-26 87.40 87.45 86.81 9,787,100 87.07 77.82
13-09-25 87.59 87.60 86.93 13,577,400 87.14 77.88
13-09-24 87.59 88.07 87.28 12,129,200 87.36 78.08
13-09-23 88.29 88.91 87.64 12,227,700 87.75 78.43
13-09-20 89.53 89.75 88.59 20,651,100 88.66 79.24
13-09-19 89.64 89.74 88.98 11,757,500 89.28 79.80
Date Open High Low Vol Cls adjCls
13-09-18 88.91 89.87 88.37 15,134,700 89.58 80.07
13-09-17 88.71 89.35 88.65 8,941,200 88.94 79.49
13-09-16 88.88 89.18 88.49 9,421,300 88.67 79.25
13-09-13 88.15 88.88 88.15 8,254,200 88.40 79.01
13-09-12 88.59 88.80 87.86 10,917,200 87.98 78.64
13-09-11 87.88 88.85 87.88 11,201,200 88.84 79.40
13-09-10 88.40 88.40 87.28 11,823,100 87.82 78.49
13-09-09 87.34 88.19 87.31 9,297,000 88.04 78.69
13-09-06 87.49 87.73 86.80 12,950,600 87.25 77.98
Date Open High Low Vol Cls adjCls
13-09-05 88.06 88.30 87.33 11,740,100 87.35 78.07
13-09-04 87.01 87.98 86.90 9,822,300 87.76 78.44
13-09-03 87.70 88.00 86.83 10,546,700 87.15 77.89
13-08-30 87.39 87.55 86.79 12,480,400 87.16 77.90
13-08-29 88.63 88.63 87.23 11,407,800 87.27 78.00
13-08-28 87.28 88.99 87.28 17,738,800 88.84 79.40
13-08-27 86.62 87.49 86.58 13,960,200 86.82 77.60
13-08-26 87.50 87.70 86.82 10,654,700 87.09 77.84
13-08-23 87.15 87.69 86.76 9,206,400 87.52 78.22
Date Open High Low Vol Cls adjCls
13-08-22 86.58 87.42 86.45 10,199,900 86.98 77.74
13-08-21 86.95 87.35 86.39 12,766,900 86.42 77.24
13-08-20 87.13 87.87 86.83 16,498,800 86.83 77.61
13-08-19 87.82 87.87 86.78 11,745,600 86.92 77.69
13-08-16 88.01 88.49 87.65 11,872,500 87.91 78.57
13-08-15 88.66 88.87 88.06 11,273,400 88.16 78.80
13-08-14 89.34 89.48 88.90 9,797,300 88.95 79.50
13-08-13 89.85 89.92 89.14 10,892,700 89.40 79.90
13-08-12 90.43 90.43 89.69 10,133,700 89.89 80.34
Date Open High Low Vol Cls adjCls
13-08-09 91.20 91.36 90.43 9,467,800 90.72 81.08
13-08-08 91.93 91.97 91.28 11,529,500 91.78 81.47
13-08-07 91.18 91.55 91.13 8,163,800 91.34 81.08
13-08-06 91.33 91.91 91.28 11,689,200 91.47 81.19
13-08-05 91.42 91.76 91.01 12,625,900 91.59 81.30
13-08-02 92.46 92.53 91.34 14,408,600 91.95 81.62
13-08-01 92.69 93.10 91.25 23,117,700 92.73 82.31
13-07-31 93.93 94.60 93.38 14,400,800 93.75 83.22
13-07-30 94.22 94.33 93.46 10,470,700 93.81 83.27
Date Open High Low Vol Cls adjCls
13-07-29 94.51 94.52 93.61 8,844,700 94.03 83.47
13-07-26 94.77 94.86 93.84 9,721,000 94.79 84.14
13-07-25 94.69 95.31 94.42 10,059,800 94.97 84.30
13-07-24 95.31 95.31 94.42 8,222,800 94.99 84.32
13-07-23 94.86 95.49 94.84 7,377,400 95.20 84.50
13-07-22 94.87 95.20 94.78 9,530,400 94.83 84.18
13-07-19 94.69 95.25 94.41 14,431,700 95.17 84.48
13-07-18 93.80 94.84 93.71 10,555,400 94.38 83.78
13-07-17 93.56 93.74 93.14 9,393,300 93.46 82.96
Date Open High Low Vol Cls adjCls
13-07-16 93.19 93.47 92.77 11,413,500 93.30 82.82
13-07-15 93.19 93.50 93.09 8,256,200 93.25 82.77
13-07-12 93.25 93.45 92.72 11,370,300 93.40 82.91
13-07-11 93.80 93.81 93.04 16,184,700 93.27 82.79
13-07-10 93.28 93.39 92.38 12,430,000 92.82 82.39
13-07-09 92.64 93.44 92.25 12,940,000 93.34 82.85
13-07-08 91.96 92.53 91.90 12,086,700 92.25 81.89
13-07-05 91.10 91.61 90.57 8,917,900 91.57 81.28
13-07-03 90.63 90.87 90.14 5,674,000 90.69 80.50
Date Open High Low Vol Cls adjCls
13-07-02 90.37 91.10 90.12 12,320,700 90.64 80.46
13-07-01 90.39 91.13 89.96 13,182,200 90.30 80.16
13-06-28 89.85 90.75 89.56 22,984,200 90.35 80.20
13-06-27 90.24 90.67 90.03 12,348,000 90.04 79.92
13-06-26 89.42 89.97 88.73 14,446,000 89.80 79.71
13-06-25 89.58 89.62 88.48 15,790,100 89.11 79.10
13-06-24 88.95 89.50 88.02 17,653,000 88.48 78.54
13-06-21 89.76 90.14 88.85 25,493,800 89.48 79.43
13-06-20 90.24 90.52 88.79 21,077,700 89.05 79.05
Date Open High Low Vol Cls adjCls
13-06-19 91.79 92.27 91.00 14,189,500 91.00 80.78
13-06-18 91.36 92.06 91.26 10,678,200 91.93 81.60
13-06-17 90.97 91.77 90.77 12,026,400 91.51 81.23
13-06-14 91.16 91.30 90.29 12,158,400 90.58 80.40
13-06-13 89.63 91.71 89.61 13,501,300 91.33 81.07
13-06-12 91.13 91.32 89.59 10,864,500 89.74 79.66
13-06-11 90.38 91.04 90.23 10,739,400 90.46 80.30
13-06-10 91.93 91.94 90.87 10,372,300 91.12 80.88
13-06-07 90.89 91.50 90.49 12,504,700 91.45 81.18
Date Open High Low Vol Cls adjCls
13-06-06 89.45 90.23 89.00 15,393,300 90.23 80.09
13-06-05 90.68 91.12 89.61 12,888,000 89.65 79.58
13-06-04 91.18 91.49 90.22 12,481,300 90.79 80.59
13-06-03 90.53 91.51 90.48 14,177,500 91.46 81.18
13-05-31 91.95 92.37 90.46 17,917,400 90.47 80.31
13-05-30 91.97 92.68 91.60 9,734,700 92.09 81.74
13-05-29 91.76 92.42 91.59 11,563,200 92.08 81.74
13-05-28 92.94 93.18 91.76 15,197,800 92.38 82.00
13-05-24 91.38 91.77 91.00 12,771,900 91.53 81.25
Date Open High Low Vol Cls adjCls
13-05-23 91.56 92.36 91.36 15,357,300 91.79 81.48
13-05-22 92.83 93.50 91.81 19,253,300 92.19 81.83
13-05-21 92.67 93.43 92.38 12,519,900 92.80 82.37
13-05-20 91.61 92.69 91.46 12,417,700 92.52 82.13
13-05-17 91.07 91.88 90.53 12,721,300 91.76 81.45
13-05-16 90.80 91.29 90.50 10,469,600 90.70 80.51
13-05-15 90.64 91.32 90.41 10,399,400 91.24 80.99
13-05-14 90.15 91.19 90.02 9,890,300 91.11 80.87
13-05-13 89.80 90.14 89.43 9,810,100 90.10 79.98
Date Open High Low Vol Cls adjCls
13-05-10 90.87 90.95 89.79 10,975,400 90.14 80.01
13-05-09 91.14 91.56 90.69 13,771,900 91.03 80.80
13-05-08 91.05 91.85 91.03 13,638,300 91.70 80.84
13-05-07 90.62 91.15 90.14 11,088,900 91.15 80.35
13-05-06 90.25 90.88 89.93 10,613,400 90.58 79.85
13-05-03 89.00 90.19 88.92 13,036,600 90.02 79.36
13-05-02 87.98 88.84 87.74 11,330,100 88.63 78.13
13-05-01 88.52 88.84 87.48 11,616,500 87.51 77.15
13-04-30 88.26 88.99 87.76 14,572,600 88.99 78.45
Date Open High Low Vol Cls adjCls
13-04-29 88.26 88.83 88.01 11,093,000 88.21 77.76
13-04-26 87.81 88.28 87.60 10,791,800 88.00 77.58
13-04-25 88.89 88.90 87.65 16,328,700 88.07 77.64
13-04-24 89.45 89.89 89.35 13,028,800 89.43 78.84
13-04-23 88.39 89.49 87.94 15,567,700 89.30 78.72
13-04-22 87.61 88.32 87.29 11,262,000 88.09 77.66
13-04-19 87.27 87.49 86.43 18,393,300 87.45 77.09
13-04-18 86.28 87.08 85.78 14,730,400 86.62 76.36
13-04-17 86.21 86.38 85.02 17,341,200 86.08 75.88
Date Open High Low Vol Cls adjCls
13-04-16 87.19 87.23 86.09 14,578,800 86.61 76.35
13-04-15 88.29 88.67 86.27 19,626,200 86.49 76.25
13-04-12 88.88 89.19 88.41 11,505,100 88.99 78.45
13-04-11 88.95 89.27 88.23 14,979,900 89.22 78.65
13-04-10 88.45 89.16 88.20 14,823,700 88.68 78.18
13-04-09 88.69 89.34 88.59 10,753,400 88.77 78.26
13-04-08 89.11 89.11 88.15 11,013,900 88.60 78.11
13-04-05 88.61 89.21 88.40 12,771,600 89.01 78.47
13-04-04 90.10 90.33 89.22 11,582,000 89.77 79.14
Date Open High Low Vol Cls adjCls
13-04-03 90.65 90.83 89.86 12,197,100 89.93 79.28
13-04-02 90.59 90.92 90.28 9,991,800 90.58 79.85
13-04-01 90.13 90.99 89.98 9,414,200 90.77 80.02
13-03-28 90.64 90.98 89.99 17,485,200 90.11 79.44
13-03-27 89.56 90.74 89.47 12,350,800 90.58 79.85
13-03-26 89.41 90.30 89.36 12,329,600 90.13 79.45
13-03-25 89.50 89.90 88.66 12,900,800 89.02 78.48
13-03-22 88.40 89.29 88.32 10,786,600 89.29 78.71
13-03-21 88.12 88.64 87.90 13,447,500 88.17 77.73
Date Open High Low Vol Cls adjCls
13-03-20 88.95 89.21 88.30 11,319,000 88.63 78.13
13-03-19 88.89 89.09 88.02 11,987,900 88.58 78.09
13-03-18 88.74 89.39 88.55 11,553,700 88.77 78.26
13-03-15 89.20 89.61 88.79 29,240,100 89.37 78.78
13-03-14 89.41 89.91 89.41 13,775,500 89.83 79.19
13-03-13 89.02 89.50 88.83 10,539,900 89.26 78.69
13-03-12 89.45 89.91 89.01 11,470,000 89.16 78.60
13-03-11 89.01 89.55 88.54 12,454,800 89.16 78.60
13-03-08 89.01 89.23 88.35 11,896,300 88.97 78.43
Date Open High Low Vol Cls adjCls
13-03-07 89.63 89.76 88.68 12,905,300 88.71 78.20
13-03-06 89.60 89.95 89.05 13,234,400 89.56 78.95
13-03-05 89.48 90.15 89.29 13,072,600 89.61 79.00
13-03-04 89.13 89.25 88.46 10,994,000 88.95 78.41
13-03-01 89.07 89.68 88.92 11,301,600 89.43 78.84
13-02-28 89.67 89.81 89.03 14,552,000 89.55 78.94
13-02-27 88.50 89.65 88.31 11,195,200 89.53 78.93
13-02-26 88.50 88.98 87.76 15,073,200 88.51 78.03
13-02-25 89.88 90.19 87.70 15,302,900 87.70 77.31
Date Open High Low Vol Cls adjCls
13-02-22 89.02 89.28 88.40 10,260,200 89.20 78.63
13-02-21 88.79 89.02 88.36 10,939,800 88.59 78.10
13-02-20 89.14 89.82 88.90 13,936,400 88.97 78.43
13-02-19 88.54 89.41 88.38 12,158,900 89.32 78.74
13-02-15 88.57 88.61 87.80 15,696,900 88.36 77.89
13-02-14 88.34 88.81 88.06 13,238,900 88.52 78.04
13-02-13 88.46 88.77 88.24 8,940,300 88.67 78.17
13-02-12 88.25 88.62 87.92 9,752,100 88.46 77.98
13-02-11 88.35 88.51 87.97 8,764,700 88.28 77.82
Date Open High Low Vol Cls adjCls
13-02-08 88.50 88.80 88.11 11,412,300 88.61 78.11
13-02-07 89.21 89.22 87.61 13,463,300 88.25 77.80
13-02-06 89.37 89.89 89.16 11,768,700 89.79 78.65
13-02-05 89.88 90.19 89.42 11,679,700 89.74 78.61
13-02-04 89.41 89.62 88.84 13,347,300 89.15 78.09
13-02-01 90.44 90.50 89.36 15,699,200 90.04 78.87
13-01-31 90.69 91.21 89.74 15,991,500 89.97 78.81
13-01-30 91.17 91.72 90.38 15,645,400 90.67 79.42
13-01-29 91.21 91.93 91.20 11,700,600 91.76 80.38
Date Open High Low Vol Cls adjCls
13-01-28 91.67 91.67 90.77 11,617,500 91.11 79.81
13-01-25 91.57 91.80 91.13 11,090,600 91.73 80.35
13-01-24 90.88 91.72 90.75 11,100,000 91.35 80.02
13-01-23 90.50 90.88 90.42 10,906,800 90.70 79.45
13-01-22 90.27 90.94 90.21 11,897,500 90.92 79.64
13-01-18 90.09 90.83 89.83 17,196,000 90.80 79.54
13-01-17 89.76 90.94 89.60 13,400,300 90.20 79.01
13-01-16 89.16 89.48 89.07 9,645,000 89.47 78.37
13-01-15 89.18 89.61 89.00 9,195,400 89.53 78.42
Date Open High Low Vol Cls adjCls
13-01-14 89.46 89.75 89.32 9,606,700 89.58 78.47
13-01-11 88.97 89.71 88.86 11,645,600 89.61 78.49
13-01-10 88.75 89.48 88.37 13,099,600 89.10 78.05
13-01-09 88.40 88.54 87.75 10,892,200 88.14 77.21
13-01-08 87.82 88.48 87.29 14,226,400 88.48 77.50
13-01-07 88.31 88.49 87.57 11,799,800 87.93 77.02
13-01-04 88.50 89.09 88.37 11,427,900 88.96 77.93
13-01-03 88.46 88.89 88.16 13,268,200 88.55 77.57
13-01-02 87.79 88.72 87.24 16,143,700 88.71 77.71
Date Open High Low Vol Cls adjCls
12-12-31 85.04 86.66 84.70 19,810,800 86.55 75.81
12-12-28 86.10 86.29 85.07 13,358,700 85.10 74.54
12-12-27 87.05 87.24 85.75 14,258,500 86.86 76.09
12-12-26 87.21 87.68 86.57 10,737,800 87.07 76.27
12-12-24 87.13 87.32 86.80 6,385,200 86.92 76.14
12-12-21 87.66 88.60 87.01 33,057,000 87.23 76.41
12-12-20 88.38 88.94 87.98 15,789,000 88.89 77.86
12-12-19 89.54 89.61 88.38 15,092,500 88.44 77.47
12-12-18 88.75 89.74 88.56 15,396,600 89.56 78.45
Date Open High Low Vol Cls adjCls
12-12-17 88.36 88.94 88.10 15,672,500 88.87 77.85
12-12-14 88.00 88.45 87.92 13,363,600 88.08 77.15
12-12-13 89.16 89.45 88.27 12,290,300 88.58 77.59
12-12-12 89.09 90.37 88.91 14,729,500 89.45 78.35
12-12-11 88.61 89.49 88.40 12,634,600 88.99 77.95
12-12-10 88.58 88.95 88.24 11,549,400 88.41 77.44
12-12-07 88.17 88.64 87.77 10,603,100 88.60 77.61
12-12-06 87.76 88.06 87.24 12,077,000 88.00 77.08
12-12-05 87.27 88.27 87.10 12,717,800 87.73 76.85
Date Open High Low Vol Cls adjCls
12-12-04 87.38 87.97 87.19 11,980,000 87.19 76.38
12-12-03 88.55 88.58 87.47 10,937,300 87.61 76.74
12-11-30 88.07 88.40 87.82 15,522,100 88.14 77.21
12-11-29 88.37 88.69 87.63 11,579,100 88.12 77.19
12-11-28 86.53 88.19 86.28 15,959,900 88.10 77.17
12-11-27 88.40 88.54 87.24 11,841,600 87.35 76.52
12-11-26 88.32 88.63 88.03 16,423,600 88.62 77.63
12-11-23 88.25 89.09 88.01 11,931,000 89.09 78.04
12-11-21 87.81 88.02 87.48 13,905,300 88.01 77.09
Date Open High Low Vol Cls adjCls
12-11-20 87.51 87.88 86.77 10,288,100 87.50 76.65
12-11-19 87.40 88.20 87.09 12,911,000 87.67 76.80
12-11-16 86.14 86.71 85.06 17,405,200 86.45 75.73
12-11-15 86.09 86.56 85.37 13,783,600 86.14 75.46
12-11-14 86.75 87.11 85.88 14,524,100 86.07 75.39
12-11-13 86.75 87.99 86.44 12,260,300 86.47 75.74
12-11-12 87.27 87.69 86.95 9,004,300 87.32 76.49
12-11-09 86.61 87.95 86.61 13,407,000 87.21 76.39
12-11-08 88.27 88.43 87.03 13,743,000 87.07 76.27
Date Open High Low Vol Cls adjCls
12-11-07 90.24 90.24 87.70 19,423,500 88.18 77.24
12-11-06 90.86 92.05 90.73 12,026,500 91.61 79.75
12-11-05 90.04 90.81 89.70 11,222,600 90.63 78.89
12-11-02 91.76 91.94 90.06 12,742,400 90.27 78.58
12-11-01 90.25 91.67 90.20 15,771,900 91.60 79.74
12-10-31 91.03 91.41 90.11 14,848,500 91.17 79.36
12-10-26 90.56 91.07 90.01 11,583,000 90.62 78.89
12-10-25 90.63 90.80 89.68 10,387,200 90.43 78.72
12-10-24 90.46 90.62 89.77 11,332,500 89.88 78.24
Date Open High Low Vol Cls adjCls
12-10-23 91.13 91.38 90.01 14,085,500 90.18 78.50
12-10-22 91.67 92.26 91.08 11,445,400 92.19 80.25
12-10-19 93.57 93.67 91.75 15,928,100 92.15 80.22
12-10-18 92.97 93.57 92.97 11,815,500 93.48 81.38
12-10-17 92.62 93.54 92.61 10,759,100 93.39 81.30
12-10-16 91.89 92.48 91.80 9,069,300 92.38 80.42
12-10-15 91.35 91.69 90.54 10,651,100 91.51 79.66
12-10-12 91.51 91.72 90.51 9,943,700 91.03 79.24
12-10-11 91.57 91.88 91.17 9,789,900 91.17 79.36
Date Open High Low Vol Cls adjCls
12-10-10 91.80 92.02 90.67 15,332,500 91.03 79.24
12-10-09 92.83 93.36 92.11 13,799,200 92.13 80.20
12-10-08 92.15 92.87 92.04 8,765,200 92.68 80.68
12-10-05 92.59 93.00 92.23 9,890,100 92.55 80.57
12-10-04 92.08 92.54 91.91 11,507,100 92.22 80.28
12-10-03 91.65 91.81 91.17 10,328,100 91.70 79.83
12-10-02 92.12 92.18 91.28 9,507,800 91.72 79.84
12-10-01 91.79 92.50 91.60 10,343,500 91.80 79.91
12-09-28 91.48 91.65 90.93 12,507,600 91.45 79.61
Date Open High Low Vol Cls adjCls
12-09-27 91.83 92.25 91.19 10,632,700 91.80 79.91
12-09-26 91.72 92.04 91.10 11,616,500 91.23 79.42
12-09-25 92.11 92.57 91.54 14,035,800 91.74 79.86
12-09-24 91.31 92.21 91.30 11,023,700 91.88 79.98
12-09-21 92.03 92.23 91.64 19,599,100 91.92 80.02
12-09-20 90.14 91.69 90.09 12,238,400 91.52 79.67
12-09-19 91.48 91.75 90.57 16,302,100 90.57 78.84
12-09-18 91.43 92.22 91.40 10,950,100 91.65 79.78
12-09-17 91.92 92.50 91.55 11,893,700 91.91 80.01
Date Open High Low Vol Cls adjCls
12-09-14 91.50 92.40 91.25 21,388,800 92.30 80.35
12-09-13 89.71 91.56 89.43 19,870,900 91.23 79.42
12-09-12 89.63 89.90 89.41 9,982,900 89.55 77.95
12-09-11 89.75 89.95 89.55 9,349,400 89.62 78.02
12-09-10 89.82 90.00 89.40 10,750,700 89.48 77.89
12-09-07 89.27 90.00 89.27 15,623,900 89.92 78.28
12-09-06 87.89 89.25 87.85 15,713,500 88.99 77.47
12-09-05 87.52 87.65 87.06 10,113,100 87.33 76.02
12-09-04 87.33 87.46 86.52 10,602,900 87.12 75.84
Date Open High Low Vol Cls adjCls
12-08-31 87.61 87.85 87.14 14,178,800 87.30 76.00
12-08-30 87.38 87.73 87.02 8,915,800 87.20 75.91
12-08-29 88.07 88.19 87.74 8,377,300 87.90 76.52
12-08-28 87.57 88.40 87.42 9,646,800 88.10 76.69
12-08-27 88.07 88.20 87.61 8,252,100 87.74 76.38
12-08-24 87.16 88.30 86.93 9,762,300 88.05 76.65
12-08-23 87.79 87.79 86.98 9,666,300 87.31 76.00
12-08-22 87.20 87.91 87.02 10,160,400 87.73 76.37
12-08-21 88.14 88.41 87.26 10,767,100 87.46 76.13
Date Open High Low Vol Cls adjCls
12-08-20 88.07 88.22 87.63 8,813,700 87.95 76.56
12-08-17 88.89 88.91 88.16 11,177,700 88.40 76.95
12-08-16 88.19 88.87 87.96 11,311,300 88.67 77.19
12-08-15 88.19 88.67 87.91 8,510,100 88.00 76.60
12-08-14 88.17 88.64 87.90 8,675,700 88.20 76.78
12-08-13 88.10 88.24 87.77 8,716,300 88.14 76.73
12-08-10 87.67 88.49 87.15 11,149,000 88.44 76.99
12-08-09 87.84 88.48 87.51 12,213,700 88.20 76.78
12-08-08 87.75 88.50 87.68 12,864,500 88.28 76.35
Date Open High Low Vol Cls adjCls
12-08-07 87.88 88.00 87.68 12,399,800 87.92 76.04
12-08-06 87.55 87.88 87.37 9,626,400 87.45 75.63
12-08-03 87.07 87.89 86.80 13,982,500 87.55 75.72
12-08-02 86.10 86.75 85.50 14,530,100 85.88 74.28
12-08-01 87.02 87.45 86.18 14,312,300 86.91 75.17
12-07-31 87.37 87.66 86.79 12,212,200 86.85 75.12
12-07-30 87.28 87.83 87.08 11,183,500 87.56 75.73
12-07-27 86.59 87.85 85.50 24,079,300 87.45 75.63
12-07-26 85.56 86.70 85.26 19,149,300 86.52 74.83
Date Open High Low Vol Cls adjCls
12-07-25 85.14 85.55 84.66 16,566,000 85.24 73.72
12-07-24 85.21 85.26 83.50 13,948,300 84.58 73.15
12-07-23 84.80 85.46 84.33 13,597,800 85.21 73.70
12-07-20 85.87 86.15 85.27 16,838,300 85.95 74.34
12-07-19 86.02 86.38 85.62 14,902,300 86.21 74.56
12-07-18 85.34 86.22 85.07 14,203,500 86.21 74.56
12-07-17 85.18 85.82 84.10 14,059,400 85.73 74.15
12-07-16 84.83 85.42 84.66 11,269,200 85.05 73.56
12-07-13 84.45 85.57 84.26 13,642,000 85.47 73.92
Date Open High Low Vol Cls adjCls
12-07-12 83.41 84.55 83.32 15,566,400 84.12 72.75
12-07-11 83.48 84.68 83.24 18,337,600 84.38 72.98
12-07-10 84.08 84.39 82.83 14,106,100 83.11 71.88
12-07-09 84.52 84.55 83.02 22,361,600 83.65 72.35
12-07-06 84.26 85.04 84.20 13,259,400 84.80 73.34
12-07-05 85.33 86.04 85.15 10,797,100 85.57 74.01
12-07-03 85.69 86.28 85.62 9,787,700 86.28 74.62
12-07-02 85.44 85.47 84.54 14,447,800 85.34 73.81
12-06-29 84.78 85.70 84.46 24,906,300 85.57 74.01
Date Open High Low Vol Cls adjCls
12-06-28 82.66 83.46 82.02 19,140,300 83.10 71.87
12-06-27 82.81 83.66 82.71 15,301,400 83.20 71.96
12-06-26 81.51 82.97 81.21 22,853,700 82.40 71.27
12-06-25 81.22 81.43 79.78 28,761,600 81.24 70.26
12-06-22 82.68 83.22 82.11 84,747,800 82.11 71.02
12-06-21 85.04 85.37 82.05 33,751,900 82.11 71.02
12-06-20 84.40 85.39 84.06 23,274,300 84.97 73.49
12-06-19 83.73 84.63 83.31 21,053,300 84.48 73.07
12-06-18 82.51 83.18 82.35 13,885,100 83.11 71.88
Date Open High Low Vol Cls adjCls
12-06-15 82.57 83.45 82.22 27,342,800 83.22 71.98
12-06-14 80.86 82.50 80.73 16,942,300 82.13 71.03
12-06-13 80.94 81.64 80.28 15,098,100 80.63 69.74
12-06-12 80.74 81.51 80.62 14,162,100 81.26 70.28
12-06-11 81.62 81.85 80.17 18,031,800 80.27 69.42
12-06-08 80.08 80.92 79.46 18,150,000 80.84 69.92
12-06-07 80.98 81.23 80.35 18,409,400 80.69 69.79
12-06-06 78.37 80.24 78.08 23,880,900 80.18 69.35
12-06-05 77.59 78.29 77.13 17,715,600 77.60 67.12
Date Open High Low Vol Cls adjCls
12-06-04 78.09 78.25 77.20 17,711,200 77.83 67.31
12-06-01 77.87 78.56 77.47 22,870,900 77.92 67.39
12-05-31 79.88 80.14 78.41 38,954,600 78.63 68.01
12-05-30 81.08 81.38 79.59 19,593,100 79.79 69.01
12-05-29 82.64 82.64 81.32 15,931,100 81.93 70.86
12-05-25 82.86 82.96 81.68 12,756,500 82.08 70.99
12-05-24 82.29 82.78 81.71 14,113,600 82.61 71.45
12-05-23 81.79 82.08 79.96 17,582,200 82.04 70.96
12-05-22 82.14 82.84 81.52 13,790,000 81.95 70.88
Date Open High Low Vol Cls adjCls
12-05-21 81.42 82.13 81.07 13,730,400 82.04 70.96
12-05-18 82.37 82.72 81.03 21,747,200 81.47 70.46
12-05-17 82.15 82.61 81.68 17,698,200 81.91 70.84
12-05-16 81.96 83.15 81.79 15,034,500 82.17 71.07
12-05-15 82.00 82.73 81.53 15,757,400 81.79 70.74
12-05-14 82.27 82.46 81.96 12,675,900 82.12 71.02
12-05-11 82.69 83.79 82.54 12,061,700 83.10 71.87
12-05-10 83.37 83.59 82.55 13,234,600 82.84 71.65
12-05-09 83.04 84.07 82.88 17,424,000 83.31 71.56
Date Open High Low Vol Cls adjCls
12-05-08 83.75 84.26 82.92 19,602,400 84.02 72.17
12-05-07 84.29 84.79 84.10 12,018,100 84.48 72.57
12-05-04 85.11 85.31 84.40 15,055,500 84.57 72.64
12-05-03 86.36 86.39 85.31 9,998,600 85.65 73.57
12-05-02 86.56 86.65 85.83 11,108,700 86.20 74.04
12-05-01 86.46 87.52 86.13 13,816,900 87.04 74.76
12-04-30 85.96 86.80 85.87 11,735,400 86.34 74.16
12-04-27 86.50 86.69 85.96 11,372,900 86.08 73.94
12-04-26 85.28 86.20 85.15 17,262,400 86.07 73.93
Date Open High Low Vol Cls adjCls
12-04-25 86.65 87.18 85.72 18,476,800 86.85 74.60
12-04-24 85.64 86.39 85.64 11,632,500 86.31 74.14
12-04-23 84.53 85.93 84.39 15,197,200 85.69 73.61
12-04-20 85.55 85.92 85.03 17,216,600 85.30 73.27
12-04-19 85.51 85.92 84.98 15,973,800 85.28 73.25
12-04-18 85.06 86.05 85.02 12,997,500 85.75 73.66
12-04-17 84.65 85.60 84.57 14,208,000 85.45 73.40
12-04-16 83.24 84.39 83.13 17,526,100 84.01 72.16
12-04-13 82.97 83.69 82.86 13,856,500 82.95 71.25
Date Open High Low Vol Cls adjCls
12-04-12 82.65 83.73 82.36 15,266,200 83.60 71.81
12-04-11 83.11 83.35 82.15 15,856,200 82.70 71.04
12-04-10 83.75 83.75 81.88 19,993,700 82.17 70.58
12-04-09 83.98 84.36 83.68 11,027,000 83.88 72.05
12-04-05 84.56 85.38 84.35 11,954,700 84.82 72.86
12-04-04 85.30 85.36 84.49 17,112,800 84.98 73.00
12-04-03 86.75 86.78 85.00 17,714,900 85.83 73.73
12-04-02 86.60 87.67 86.31 13,853,300 87.07 74.79
12-03-30 86.48 86.76 86.09 12,968,300 86.73 74.50
Date Open High Low Vol Cls adjCls
12-03-29 85.32 86.13 84.91 13,199,700 86.08 73.94
12-03-28 86.36 86.48 85.14 16,155,300 85.86 73.75
12-03-27 87.14 87.25 86.54 12,509,200 86.62 74.40
12-03-26 86.18 87.25 86.07 17,336,800 87.03 74.76
12-03-23 85.36 85.98 85.02 12,557,700 85.55 73.49
12-03-22 85.48 85.94 85.10 13,884,400 85.33 73.30
12-03-21 86.59 86.59 85.77 14,212,400 86.01 73.88
12-03-20 86.46 87.10 86.32 13,613,800 86.60 74.39
12-03-19 86.08 87.18 86.03 10,770,400 86.99 74.72
Date Open High Low Vol Cls adjCls
12-03-16 86.20 86.89 85.92 30,991,300 86.44 74.25
12-03-15 85.89 86.20 85.25 14,523,600 86.09 73.95
12-03-14 86.59 86.83 85.74 16,187,300 86.02 73.89
12-03-13 85.89 86.93 85.61 16,853,300 86.86 74.61
12-03-12 84.50 85.75 84.13 19,014,000 85.55 73.49
12-03-09 85.06 85.13 84.05 17,042,500 84.30 72.41
12-03-08 85.00 85.47 84.63 19,032,000 84.83 72.87
12-03-07 86.01 86.12 85.19 14,767,700 85.83 73.73
12-03-06 86.24 86.48 85.42 16,507,900 85.86 73.75
Date Open High Low Vol Cls adjCls
12-03-05 86.17 87.09 85.91 12,803,100 87.01 74.74
12-03-02 86.66 86.75 85.85 11,343,400 86.33 74.16
12-03-01 86.47 87.18 86.41 12,638,500 86.83 74.58
12-02-29 87.45 87.49 86.21 18,293,200 86.50 74.30
12-02-28 87.23 87.44 86.55 14,317,600 87.14 74.85
12-02-27 87.15 87.83 86.78 13,323,500 87.23 74.93
12-02-24 87.37 87.47 87.01 10,767,100 87.34 75.02
12-02-23 86.58 87.17 86.47 12,404,600 87.02 74.75
12-02-22 86.84 87.25 86.65 11,983,200 86.92 74.66
Date Open High Low Vol Cls adjCls
12-02-21 86.04 86.78 86.04 15,481,300 86.57 74.36
12-02-17 86.07 86.12 84.92 16,597,200 85.62 73.55
12-02-16 84.45 85.62 84.08 14,769,600 85.41 73.36
12-02-15 84.86 84.92 83.91 13,911,600 84.12 72.26
12-02-14 84.42 84.71 83.85 12,961,900 84.67 72.73
12-02-13 84.34 84.60 83.89 11,473,700 84.42 72.51
12-02-10 84.02 84.10 83.35 15,328,900 83.80 71.98
12-02-09 85.33 85.69 84.67 17,073,400 84.88 72.91
12-02-08 85.83 86.22 84.73 14,762,600 85.32 73.29
Date Open High Low Vol Cls adjCls
12-02-07 85.22 86.44 84.94 15,818,400 86.34 73.76
12-02-06 84.87 85.85 84.49 15,000,900 85.75 73.26
12-02-03 84.24 85.00 84.05 16,145,400 84.92 72.55
12-02-02 84.28 84.34 83.19 18,020,500 83.53 71.36
12-02-01 84.23 84.56 83.38 22,266,100 83.97 71.74
12-01-31 84.92 85.34 83.46 27,225,800 83.74 71.54
12-01-30 85.27 85.50 84.59 17,867,000 85.49 73.03
12-01-27 86.24 86.50 85.77 15,976,700 85.83 73.32
12-01-26 87.64 87.71 86.51 15,658,200 86.77 74.13
Date Open High Low Vol Cls adjCls
12-01-25 86.77 87.38 85.81 18,202,300 87.22 74.51
12-01-24 87.08 87.22 86.66 12,363,800 87.18 74.48
12-01-23 87.50 87.94 87.03 15,348,400 87.47 74.73
12-01-20 87.08 87.49 86.72 19,220,300 87.49 74.74
12-01-19 86.34 87.24 85.77 16,383,500 87.03 74.35
12-01-18 85.30 86.50 84.96 16,754,200 86.45 73.85
12-01-17 85.75 86.13 85.40 15,627,900 85.69 73.20
12-01-13 84.16 84.92 83.82 15,551,600 84.88 72.51
12-01-12 84.39 84.92 83.94 17,357,200 84.74 72.39
Date Open High Low Vol Cls adjCls
12-01-11 85.10 85.40 84.47 14,831,400 85.08 72.68
12-01-10 86.07 86.21 85.38 13,080,800 85.72 73.23
12-01-09 85.00 85.64 84.97 11,664,200 85.50 73.04
12-01-06 85.92 86.00 85.11 15,942,100 85.12 72.72
12-01-05 85.64 85.95 84.92 17,452,800 85.76 73.26
12-01-04 85.79 86.15 85.10 16,130,900 86.02 73.49
12-01-03 85.97 86.67 85.90 20,906,800 86.00 73.47
11-12-30 85.16 85.29 84.57 9,768,900 84.76 72.41
11-12-29 84.09 85.33 84.09 10,865,900 85.27 72.85
Date Open High Low Vol Cls adjCls
11-12-28 85.15 85.44 84.01 12,767,500 84.18 71.91
11-12-27 84.97 85.63 84.95 10,147,100 85.28 72.85
11-12-23 84.28 85.23 84.21 10,243,800 85.22 72.80
11-12-22 83.56 84.83 83.30 19,841,300 84.29 72.01
11-12-21 82.02 83.34 82.00 19,160,300 83.12 71.01
11-12-20 80.66 82.00 80.61 21,163,300 82.00 70.05
11-12-19 80.24 80.46 79.38 16,048,400 79.53 67.94
11-12-16 80.74 80.91 79.88 33,465,700 80.16 68.48
11-12-15 79.93 80.60 79.78 17,954,200 80.03 68.37
Date Open High Low Vol Cls adjCls
11-12-14 79.59 80.17 78.66 23,934,400 79.44 67.87
11-12-13 80.61 81.81 80.14 21,873,600 80.53 68.80
11-12-12 80.73 81.09 79.21 17,846,500 80.05 68.39
11-12-09 80.63 81.75 80.34 21,842,300 81.34 69.49
11-12-08 80.75 80.85 79.55 18,443,600 79.87 68.23
11-12-07 80.61 81.86 80.35 19,643,400 81.08 69.27
11-12-06 80.63 81.64 80.29 20,122,700 80.82 69.04
11-12-05 80.88 81.18 79.80 18,295,000 80.45 68.73
11-12-02 80.67 80.74 79.65 19,461,300 79.79 68.16
Date Open High Low Vol Cls adjCls
11-12-01 80.20 80.35 79.37 17,261,100 79.79 68.16
11-11-30 78.42 80.53 78.37 33,953,000 80.44 68.72
11-11-29 76.41 77.50 76.14 19,768,400 76.93 65.72
11-11-28 75.84 76.51 75.33 20,148,600 75.84 64.79
11-11-25 74.51 75.20 73.90 10,254,500 73.90 63.13
11-11-23 75.03 75.32 74.53 23,331,800 74.58 63.71
11-11-22 76.38 77.10 75.88 18,925,100 76.03 64.95
11-11-21 76.53 77.33 76.06 20,204,200 76.91 65.70
11-11-18 78.22 78.68 77.11 23,104,500 77.90 66.55
Date Open High Low Vol Cls adjCls
11-11-17 78.12 79.43 77.10 25,964,300 77.86 66.52
11-11-16 78.24 79.75 78.06 20,376,800 78.25 66.85
11-11-15 78.86 79.85 78.50 19,475,000 79.09 67.57
11-11-14 79.53 79.75 78.39 13,589,900 78.96 67.46
11-11-11 79.63 79.95 79.34 15,134,500 79.72 68.10
11-11-10 78.53 79.02 77.64 18,668,800 78.70 67.23
11-11-09 77.90 78.92 77.03 24,130,100 77.39 66.11
11-11-08 79.25 79.88 78.63 19,023,800 79.76 68.14
11-11-07 78.82 79.49 78.12 17,998,100 79.35 67.39
Date Open High Low Vol Cls adjCls
11-11-04 78.07 78.61 77.38 18,192,800 78.52 66.68
11-11-03 78.19 79.00 77.44 24,480,600 78.86 66.97
11-11-02 77.37 77.59 76.50 21,761,300 77.37 65.71
11-11-01 75.82 77.11 75.45 35,835,000 75.94 64.49
11-10-31 80.59 80.64 78.00 30,616,900 78.09 66.32
11-10-28 80.99 81.99 80.44 21,753,400 81.48 69.20
11-10-27 81.91 82.20 80.69 35,489,500 81.88 69.54
11-10-26 80.16 81.27 79.28 27,170,500 81.07 68.85
11-10-25 79.83 80.49 79.05 23,433,400 79.44 67.46
Date Open High Low Vol Cls adjCls
11-10-24 79.92 80.50 79.55 19,861,100 80.17 68.08
11-10-21 79.59 80.16 79.18 27,855,300 80.13 68.05
11-10-20 78.32 79.11 77.83 22,227,600 78.71 66.84
11-10-19 78.57 79.24 77.92 20,910,900 78.43 66.61
11-10-18 77.57 79.51 77.02 23,878,500 78.89 67.00
11-10-17 77.87 78.49 77.12 18,836,200 77.47 65.79
11-10-14 77.10 78.23 77.07 17,870,600 78.11 66.33
11-10-13 76.22 76.79 75.84 19,540,300 76.37 64.86
11-10-12 76.74 77.66 76.31 22,239,000 77.16 65.53
Date Open High Low Vol Cls adjCls
11-10-11 75.78 76.67 75.71 17,862,100 76.27 64.77
11-10-10 74.73 76.29 74.65 20,465,800 76.28 64.78
11-10-07 74.47 74.52 73.03 23,573,900 73.56 62.47
11-10-06 73.30 74.00 72.63 24,869,800 73.89 62.75
11-10-05 72.67 74.00 72.21 28,239,800 73.95 62.80
11-10-04 70.25 73.15 69.21 36,500,000 72.83 61.85
11-10-03 72.05 73.10 71.15 31,004,200 71.15 60.42
11-09-30 72.76 74.59 72.63 30,917,000 72.63 61.68
11-09-29 73.12 74.04 72.67 27,713,900 73.88 62.74
Date Open High Low Vol Cls adjCls
11-09-28 72.43 74.29 71.86 26,026,500 72.07 61.20
11-09-27 73.33 74.34 72.42 26,689,900 72.91 61.92
11-09-26 70.01 71.89 69.50 30,342,400 71.72 60.91
11-09-23 68.46 70.11 67.93 26,583,200 69.31 58.86
11-09-22 69.94 70.46 68.17 43,223,000 69.24 58.80
11-09-21 73.88 74.29 71.83 23,806,200 71.97 61.12
11-09-20 73.87 74.98 73.44 20,420,000 74.01 62.85
11-09-19 72.91 74.10 72.50 19,822,500 73.70 62.59
11-09-16 74.52 74.75 73.57 34,652,600 74.55 63.31
Date Open High Low Vol Cls adjCls
11-09-15 73.43 74.06 72.68 21,858,300 74.01 62.85
11-09-14 71.96 73.76 71.16 26,042,800 72.64 61.69
11-09-13 71.76 71.98 70.81 22,825,400 71.65 60.85
11-09-12 70.34 71.89 69.87 26,205,800 71.84 61.01
11-09-09 72.17 72.57 70.59 27,969,100 71.01 60.30
11-09-08 73.39 74.34 72.54 22,434,800 72.82 61.84
11-09-07 72.24 73.65 71.75 23,108,400 73.65 62.55
11-09-06 70.14 71.32 69.91 25,416,300 71.15 60.42
11-09-02 72.11 72.69 71.50 21,071,800 72.14 61.26
Date Open High Low Vol Cls adjCls
11-09-01 74.15 74.86 73.45 23,393,500 73.49 62.41
11-08-31 74.36 74.87 73.34 29,189,000 74.02 62.86
11-08-30 73.59 74.40 72.97 22,437,000 73.91 62.77
11-08-29 73.33 74.22 72.98 18,967,100 74.12 62.95
11-08-26 70.88 73.00 70.21 26,974,400 72.64 61.69
11-08-25 73.64 73.92 71.27 30,924,500 71.77 60.95
11-08-24 72.96 73.86 72.27 22,752,900 73.54 62.45
11-08-23 70.60 73.80 70.52 38,059,600 73.66 62.55
11-08-22 72.15 72.16 69.58 27,202,900 70.18 59.60
Date Open High Low Vol Cls adjCls
11-08-19 70.07 71.98 69.67 34,935,300 69.80 59.28
11-08-18 72.41 72.79 70.21 35,457,700 70.94 60.24
11-08-17 74.29 74.75 73.50 18,269,400 74.16 62.98
11-08-16 73.35 74.34 72.83 26,341,400 73.50 62.42
11-08-15 73.04 74.38 72.75 23,388,200 74.29 63.09
11-08-12 72.36 73.10 71.60 31,129,000 72.00 61.15
11-08-11 68.81 72.40 68.63 50,328,600 71.58 60.79
11-08-10 70.74 70.99 67.46 47,758,300 68.03 57.77
11-08-09 70.79 71.87 67.03 61,753,300 71.64 60.44
Date Open High Low Vol Cls adjCls
11-08-08 72.74 73.44 69.90 58,857,600 70.19 59.22
11-08-05 75.01 75.79 72.07 47,167,500 74.82 63.12
11-08-04 76.68 77.13 73.51 42,624,200 73.84 62.30
11-08-03 77.94 78.10 76.46 28,373,000 77.72 65.57
11-08-02 78.90 79.61 77.82 28,410,500 77.84 65.67
11-08-01 80.82 81.18 78.74 22,864,500 79.60 67.16
11-07-29 80.79 80.88 79.76 26,609,000 79.79 67.32
11-07-28 81.74 82.45 81.15 24,556,600 81.46 68.72
11-07-27 83.79 84.25 83.24 19,820,600 83.31 70.29
Date Open High Low Vol Cls adjCls
11-07-26 84.67 85.10 84.04 16,226,700 84.37 71.18
11-07-25 84.20 85.13 84.20 14,007,600 84.57 71.35
11-07-22 85.20 85.41 84.54 13,152,600 85.22 71.90
11-07-21 83.86 85.24 83.75 21,359,700 85.02 71.73
11-07-20 83.84 83.89 83.17 12,808,400 83.30 70.28
11-07-19 82.90 83.76 82.80 16,424,900 83.63 70.56
11-07-18 82.29 82.85 82.08 17,343,500 82.65 69.73
11-07-15 82.42 83.09 82.26 22,705,100 83.00 70.02
11-07-14 83.05 83.11 82.09 19,413,200 82.24 69.38
Date Open High Low Vol Cls adjCls
11-07-13 82.27 83.46 82.08 19,015,100 82.48 69.59
11-07-12 81.51 83.01 81.50 22,639,600 81.89 69.09
11-07-11 81.30 82.11 81.12 20,717,000 81.90 69.10
11-07-08 81.58 82.53 81.46 18,336,500 82.42 69.53
11-07-07 82.27 82.60 81.87 18,379,200 82.36 69.48
11-07-06 81.40 81.66 80.85 15,042,600 81.57 68.82
11-07-05 81.30 82.12 81.26 18,859,600 81.60 68.84
11-07-01 81.19 82.09 80.59 18,050,100 82.01 69.19
11-06-30 80.39 81.41 80.27 19,942,100 81.38 68.66
Date Open High Low Vol Cls adjCls
11-06-29 79.85 80.50 79.22 18,899,900 80.25 67.70
11-06-28 78.57 79.66 78.38 18,421,500 79.63 67.18
11-06-27 76.88 78.48 76.72 20,606,900 77.92 65.74
11-06-24 78.55 78.63 76.78 36,292,700 76.78 64.78
11-06-23 78.74 78.75 77.23 30,032,800 78.44 66.18
11-06-22 80.16 80.67 79.57 18,599,700 79.82 67.34
11-06-21 80.23 81.12 80.01 17,897,300 80.57 67.97
11-06-20 78.65 79.95 78.62 15,836,400 79.71 67.25
11-06-17 79.85 79.95 78.69 25,441,200 79.02 66.67
Date Open High Low Vol Cls adjCls
11-06-16 78.59 79.51 78.33 19,037,500 79.22 66.84
11-06-15 79.53 79.89 78.37 21,713,900 78.66 66.36
11-06-14 80.05 80.82 79.94 16,443,400 80.38 67.81
11-06-13 80.00 80.60 78.84 17,854,200 79.23 66.84
11-06-10 80.95 80.95 79.72 18,965,900 79.78 67.31
11-06-09 81.24 81.68 80.96 17,665,100 81.18 68.49
11-06-08 80.61 81.87 80.52 23,567,300 80.76 68.13
11-06-07 80.61 81.09 79.97 16,188,100 80.00 67.49
11-06-06 80.93 81.19 80.08 15,954,300 80.29 67.74
Date Open High Low Vol Cls adjCls
11-06-03 80.24 81.79 80.18 17,281,200 81.18 68.49
11-06-02 81.77 82.32 80.65 18,152,600 81.33 68.62
11-06-01 83.55 83.65 81.76 19,550,200 82.03 69.21
11-05-31 83.28 83.75 82.72 23,630,700 83.47 70.42
11-05-27 82.74 83.13 82.15 11,949,100 82.63 69.71
11-05-26 81.60 82.57 81.19 16,873,700 82.39 69.51
11-05-25 80.97 82.53 80.84 19,347,200 81.96 69.15
11-05-24 81.05 82.12 80.94 15,687,300 81.29 68.58
11-05-23 80.22 81.01 80.07 16,288,500 80.67 68.06
Date Open High Low Vol Cls adjCls
11-05-20 81.98 82.25 80.90 19,003,400 81.57 68.82
11-05-19 82.27 82.58 81.34 15,229,100 82.33 69.46
11-05-18 80.88 82.27 80.43 17,957,000 81.74 68.96
11-05-17 79.99 80.79 79.60 18,067,800 80.41 67.84
11-05-16 80.22 81.27 80.12 16,435,100 80.24 67.70
11-05-13 81.29 81.77 80.22 17,628,500 80.87 68.23
11-05-12 80.62 81.59 79.42 21,853,600 81.05 68.38
11-05-11 82.51 82.69 80.44 24,192,000 81.12 68.44
11-05-10 83.08 83.76 82.50 17,695,700 83.34 69.91
Date Open High Low Vol Cls adjCls
11-05-09 83.01 83.72 82.16 18,254,600 83.18 69.78
11-05-06 83.27 84.10 81.85 26,314,700 82.69 69.37
11-05-05 83.52 83.99 81.59 27,491,200 82.62 69.31
11-05-04 85.19 85.60 83.91 22,867,000 84.81 71.15
11-05-03 86.59 86.78 85.04 18,417,100 85.62 71.83
11-05-02 88.10 88.13 86.47 18,651,200 86.97 72.96
11-04-29 87.43 88.00 87.03 17,352,300 87.98 73.81
11-04-28 87.03 87.50 86.53 18,705,300 87.34 73.27
11-04-27 87.48 87.90 86.29 17,755,800 87.78 73.64
Date Open High Low Vol Cls adjCls
11-04-26 86.43 87.48 86.26 17,908,800 87.42 73.34
11-04-25 86.29 86.50 85.89 9,852,800 86.22 72.33
11-04-21 85.77 86.43 85.56 12,797,200 86.36 72.45
11-04-20 85.05 85.68 84.87 15,447,600 85.65 71.85
11-04-19 82.97 83.99 82.97 12,770,800 83.80 70.30
11-04-18 83.11 84.00 82.44 15,107,300 83.10 69.71
11-04-15 83.80 84.47 83.36 17,022,500 84.29 70.71
11-04-14 82.38 83.84 82.38 15,717,500 83.44 70.00
11-04-13 83.58 83.95 82.56 14,489,400 83.16 69.76
Date Open High Low Vol Cls adjCls
11-04-12 84.24 84.25 82.67 20,728,800 83.18 69.78
11-04-11 85.95 86.15 84.78 13,026,500 85.16 71.44
11-04-08 86.00 86.22 85.36 15,943,200 85.95 72.10
11-04-07 85.16 85.79 84.91 16,006,700 85.76 71.94
11-04-06 85.73 85.89 84.96 13,339,700 85.18 71.46
11-04-05 84.68 85.94 84.56 17,122,600 85.42 71.66
11-04-04 84.26 84.93 84.07 13,096,100 84.87 71.20
11-04-01 84.72 84.84 84.17 15,531,500 84.68 71.04
11-03-31 84.82 84.94 84.11 15,317,800 84.13 70.58
Date Open High Low Vol Cls adjCls
11-03-30 83.80 84.86 83.51 15,770,400 84.49 70.88
11-03-29 83.16 83.89 82.61 16,277,400 83.25 69.84
11-03-28 83.86 84.01 83.45 14,608,200 83.47 70.02
11-03-25 82.99 83.93 82.82 16,497,300 83.62 70.15
11-03-24 82.78 83.47 82.55 17,009,000 82.73 69.40
11-03-23 82.65 83.00 82.00 15,390,600 82.60 69.29
11-03-22 83.10 83.23 82.33 16,209,700 82.56 69.26
11-03-21 81.87 83.33 81.86 18,207,000 82.84 69.50
11-03-18 81.77 82.33 80.85 28,895,900 80.85 67.83
Date Open High Low Vol Cls adjCls
11-03-17 80.38 81.50 80.23 21,941,300 81.16 68.09
11-03-16 81.23 81.81 78.80 33,396,500 79.31 66.53
11-03-15 80.17 82.09 79.75 23,191,300 81.39 68.28
11-03-14 81.67 82.64 81.46 16,383,200 82.38 69.11
11-03-11 81.02 82.91 80.10 17,607,100 82.12 68.89
11-03-10 83.80 83.80 81.20 25,996,300 81.38 68.27
11-03-09 84.12 84.55 83.56 13,306,600 84.38 70.79
11-03-08 84.60 85.11 83.75 17,658,200 84.60 70.97
11-03-07 85.84 86.08 84.69 18,062,700 84.72 71.07
Date Open High Low Vol Cls adjCls
11-03-04 85.92 86.00 84.70 20,028,600 85.08 71.37
11-03-03 85.46 85.95 85.05 17,153,500 85.82 71.99
11-03-02 84.59 85.32 83.55 17,423,600 85.08 71.37
11-03-01 86.41 86.50 84.70 23,001,800 84.80 71.14
11-02-28 85.87 86.56 85.49 24,507,000 85.53 71.75
11-02-25 85.79 86.24 85.29 22,230,300 85.34 71.59
11-02-24 87.20 87.53 85.46 28,577,100 85.97 72.12
11-02-23 86.00 88.23 85.47 38,624,600 87.07 73.04
11-02-22 84.97 86.70 84.73 32,580,400 85.44 71.68
Date Open High Low Vol Cls adjCls
11-02-18 83.91 84.50 83.50 22,839,500 84.50 70.89
11-02-17 83.97 83.97 83.05 17,853,500 83.88 70.37
11-02-16 83.06 83.86 82.86 16,673,500 83.69 70.21
11-02-15 84.79 84.89 82.67 25,684,600 82.97 69.60
11-02-14 82.07 85.11 81.89 33,108,300 84.91 71.23
11-02-11 82.23 83.41 82.23 15,993,500 82.82 69.48
11-02-10 81.68 83.31 81.61 21,050,500 83.20 69.80
11-02-09 82.44 82.78 81.77 15,890,900 82.55 69.25
11-02-08 83.50 83.65 82.64 17,463,500 82.98 69.61
Date Open High Low Vol Cls adjCls
11-02-07 83.45 84.00 83.36 15,304,300 83.93 70.04
11-02-04 83.25 83.52 82.85 16,558,300 83.28 69.50
11-02-03 83.06 83.55 82.46 19,647,700 83.44 69.63
11-02-02 83.59 83.98 83.26 18,176,900 83.41 69.61
11-02-01 81.14 83.96 81.04 40,829,600 83.91 70.02
11-01-31 79.92 80.82 79.01 34,514,400 80.68 67.33
11-01-28 79.78 79.89 78.87 26,300,600 78.99 65.92
11-01-27 79.84 79.98 79.34 17,003,500 79.88 66.66
11-01-26 78.71 79.86 78.49 25,555,400 79.66 66.48
Date Open High Low Vol Cls adjCls
11-01-25 78.22 78.99 77.93 21,626,300 78.68 65.66
11-01-24 78.85 79.18 78.09 24,871,600 78.59 65.58
11-01-21 78.21 79.10 78.06 25,084,400 78.98 65.91
11-01-20 77.98 78.16 76.77 29,121,600 77.75 64.88
11-01-19 78.63 78.93 78.13 21,844,100 78.24 65.29
11-01-18 77.79 78.85 77.72 23,883,600 78.71 65.68
11-01-14 76.67 78.00 76.50 23,478,700 77.84 64.96
11-01-13 76.65 76.82 75.98 20,438,100 76.71 64.02
11-01-12 75.94 76.62 75.67 17,363,000 76.58 63.91
Date Open High Low Vol Cls adjCls
11-01-11 75.02 75.86 75.02 15,805,400 75.69 63.16
11-01-10 75.13 75.27 74.58 20,766,400 75.13 62.70
11-01-07 75.21 75.90 75.09 19,297,700 75.59 63.08
11-01-06 74.90 75.43 74.67 22,525,300 75.18 62.74
11-01-05 74.67 74.87 74.14 16,550,800 74.70 62.34
11-01-04 74.71 74.95 74.42 20,028,500 74.90 62.50
11-01-03 73.72 74.79 73.64 23,320,700 74.55 62.21
10-12-31 73.16 73.51 73.02 15,273,700 73.12 61.02
10-12-30 73.29 73.51 73.05 10,790,400 73.36 61.22
Date Open High Low Vol Cls adjCls
10-12-29 73.41 73.69 73.34 11,797,700 73.37 61.23
10-12-28 73.20 73.56 72.96 14,423,400 73.42 61.27
10-12-27 72.81 73.30 72.81 9,757,200 73.01 60.93
10-12-23 72.94 73.20 72.83 11,390,900 73.20 61.09
10-12-22 72.94 73.00 72.65 14,606,600 72.80 60.75
10-12-21 72.43 72.97 72.23 21,772,800 72.72 60.69
10-12-20 72.24 72.50 71.88 16,045,800 72.22 60.27
10-12-17 72.11 72.39 71.78 36,761,300 72.17 60.23
10-12-16 71.92 72.33 71.57 18,513,900 72.22 60.27
Date Open High Low Vol Cls adjCls
10-12-15 71.87 72.31 71.79 20,979,000 71.85 59.96
10-12-14 72.23 72.50 71.93 20,625,900 72.18 60.23
10-12-13 72.41 72.75 72.07 21,170,500 72.36 60.39
10-12-10 72.18 72.18 71.62 17,699,500 72.18 60.23
10-12-09 72.05 72.14 71.33 17,971,600 72.00 60.08
10-12-08 71.87 72.22 71.48 22,654,900 71.85 59.96
10-12-07 71.91 72.18 71.42 23,694,600 71.46 59.63
10-12-06 71.20 71.60 71.06 15,985,400 71.31 59.51
10-12-03 71.01 71.30 70.89 19,457,100 71.19 59.41
Date Open High Low Vol Cls adjCls
10-12-02 71.19 71.66 70.95 21,274,800 71.48 59.65
10-12-01 70.38 71.55 70.38 26,590,200 71.33 59.53
10-11-30 68.55 69.75 68.32 27,524,300 69.56 58.05
10-11-29 68.86 69.64 68.30 20,021,200 69.45 57.96
10-11-26 69.30 69.43 68.90 7,324,600 69.23 57.77
10-11-24 69.25 70.00 69.19 19,335,600 69.88 58.32
10-11-23 68.80 69.15 68.32 22,672,000 68.98 57.56
10-11-22 70.10 70.30 68.79 18,907,900 70.19 58.57
10-11-19 70.20 70.59 69.36 24,116,400 70.54 58.87
Date Open High Low Vol Cls adjCls
10-11-18 69.65 70.39 69.64 18,322,900 70.31 58.67
10-11-17 68.84 69.38 68.56 17,471,800 69.01 57.59
10-11-16 69.62 69.82 68.56 27,543,400 68.94 57.53
10-11-15 71.01 71.22 70.44 18,779,600 70.48 58.82
10-11-12 71.38 71.40 70.43 24,598,100 70.99 59.24
10-11-11 71.00 71.90 70.73 23,788,900 71.83 59.94
10-11-10 70.96 71.16 70.15 25,482,400 71.13 59.36
10-11-09 70.29 71.11 70.10 33,938,100 70.63 58.94
10-11-08 69.49 70.42 69.46 23,628,000 70.32 58.32
Date Open High Low Vol Cls adjCls
10-11-05 69.44 70.00 69.40 26,531,700 70.00 58.05
10-11-04 68.40 69.60 68.29 31,221,400 69.38 57.54
10-11-03 68.23 68.27 67.32 26,545,300 67.97 56.37
10-11-02 67.32 68.25 67.21 26,192,200 67.84 56.26
10-11-01 66.72 67.21 66.63 22,372,700 66.95 55.52
10-10-29 66.10 66.56 65.99 19,265,600 66.49 55.14
10-10-28 66.43 66.70 66.05 20,464,200 66.22 54.92
10-10-27 65.95 65.99 65.09 23,358,900 65.67 54.46
10-10-26 65.96 66.57 65.81 17,652,900 66.53 55.17
Date Open High Low Vol Cls adjCls
10-10-25 66.68 66.81 66.16 16,516,600 66.20 54.90
10-10-22 66.51 66.55 66.13 13,332,800 66.34 55.01
10-10-21 66.29 66.80 65.65 21,291,200 66.32 55.00
10-10-20 65.47 66.39 65.35 20,543,900 66.01 54.74
10-10-19 65.59 66.04 64.59 25,367,400 65.12 54.00
10-10-18 65.19 66.54 65.03 22,481,700 66.28 54.97
10-10-15 65.64 65.65 64.82 25,500,700 65.19 54.06
10-10-14 65.05 65.45 64.87 17,778,100 65.30 54.15
10-10-13 64.84 65.29 64.57 22,560,500 65.04 53.94
Date Open High Low Vol Cls adjCls
10-10-12 64.31 64.89 63.93 20,732,000 64.70 53.65
10-10-11 64.36 64.81 64.31 13,848,900 64.55 53.53
10-10-08 63.81 64.53 63.63 22,370,500 64.38 53.39
10-10-07 63.96 64.00 63.37 19,468,400 63.85 52.95
10-10-06 63.18 63.94 63.18 21,645,200 63.94 53.02
10-10-05 62.59 63.40 62.43 25,185,400 63.26 52.46
10-10-04 62.52 62.73 61.84 16,902,500 62.19 51.57
10-10-01 62.32 62.58 61.80 24,160,200 62.54 51.86
10-09-30 61.95 62.44 61.47 25,460,200 61.79 51.24
Date Open High Low Vol Cls adjCls
10-09-29 61.77 62.02 61.27 21,158,000 61.59 51.08
10-09-28 61.63 62.26 61.27 18,806,700 62.06 51.47
10-09-27 61.99 62.08 61.68 16,642,800 61.71 51.18
10-09-24 61.51 62.13 61.36 25,145,300 61.75 51.21
10-09-23 60.99 61.57 60.90 18,097,800 61.15 50.71
10-09-22 61.56 62.00 61.41 18,207,700 61.45 50.96
10-09-21 61.65 61.90 61.25 20,525,200 61.54 51.03
10-09-20 61.04 61.82 60.95 21,788,100 61.55 51.04
10-09-17 61.19 61.30 60.63 26,447,200 60.78 50.40
Date Open High Low Vol Cls adjCls
10-09-16 60.85 60.99 60.45 16,432,500 60.97 50.56
10-09-15 60.76 61.03 60.36 18,769,900 61.00 50.59
10-09-14 60.84 61.34 60.75 17,977,500 61.01 50.59
10-09-13 61.39 61.52 60.54 23,141,800 61.00 50.59
10-09-10 61.38 61.48 60.95 14,488,400 61.20 50.75
10-09-09 61.50 61.59 60.91 16,525,200 61.05 50.63
10-09-08 60.66 61.26 60.63 17,380,600 60.75 50.38
10-09-07 60.89 61.07 60.45 19,435,700 60.55 50.21
10-09-03 61.20 61.60 60.75 21,982,900 61.32 50.85
Date Open High Low Vol Cls adjCls
10-09-02 60.49 61.06 60.37 18,662,600 61.06 50.64
10-09-01 60.04 60.96 59.72 26,286,200 60.91 50.51
10-08-31 58.75 59.54 58.50 26,985,400 59.11 49.02
10-08-30 59.56 59.90 58.96 16,265,100 59.00 48.93
10-08-27 58.72 59.96 58.05 28,279,500 59.80 49.59
10-08-26 59.36 59.50 58.33 22,320,900 58.48 48.50
10-08-25 58.69 59.40 58.42 20,944,000 58.91 48.85
10-08-24 58.96 59.45 58.79 25,679,100 58.94 48.88
10-08-23 58.97 60.05 58.90 21,337,700 59.50 49.34
Date Open High Low Vol Cls adjCls
10-08-20 59.02 59.07 58.55 21,008,800 58.89 48.84
10-08-19 59.93 60.06 58.90 21,174,500 59.29 49.17
10-08-18 60.67 60.72 59.63 20,071,500 60.15 49.88
10-08-17 60.49 61.16 60.14 20,122,200 60.82 50.44
10-08-16 59.60 60.25 59.25 14,301,100 59.88 49.66
10-08-13 59.96 60.45 59.80 14,651,300 59.91 49.68
10-08-12 59.70 60.56 59.56 16,951,300 60.23 49.95
10-08-11 60.55 60.66 60.20 24,281,300 60.39 50.08
10-08-10 61.85 62.17 61.45 23,188,500 61.93 50.99
Date Open High Low Vol Cls adjCls
10-08-09 62.56 62.67 62.18 14,731,300 62.45 51.42
10-08-06 61.92 62.50 61.25 23,097,300 61.97 51.03
10-08-05 62.28 62.71 61.85 19,985,300 62.71 51.64
10-08-04 62.86 62.89 62.27 21,033,800 62.72 51.64
10-08-03 61.98 62.99 61.88 31,075,800 62.72 51.64
10-08-02 60.64 62.04 60.61 28,144,000 61.94 51.00
10-07-30 60.15 60.51 59.60 29,354,600 59.68 49.14
10-07-29 61.42 61.88 60.29 33,763,000 60.34 49.68
10-07-28 60.73 61.27 60.73 23,511,100 60.91 50.15
Date Open High Low Vol Cls adjCls
10-07-27 60.62 60.90 60.39 22,400,800 60.81 50.07
10-07-26 59.70 60.44 59.63 20,236,500 60.39 49.72
10-07-23 59.26 59.81 58.80 19,281,400 59.72 49.17
10-07-22 58.71 59.79 58.66 27,051,400 59.38 48.89
10-07-21 59.13 59.13 57.60 26,859,700 58.17 47.90
10-07-20 57.68 58.99 57.67 23,807,300 58.95 48.54
10-07-19 58.33 58.74 58.10 20,960,000 58.43 48.11
10-07-16 58.84 59.11 57.81 35,805,700 57.96 47.72
10-07-15 59.36 59.49 58.59 24,737,300 59.27 48.80
Date Open High Low Vol Cls adjCls
10-07-14 59.22 59.34 58.62 26,061,100 59.26 48.79
10-07-13 59.60 59.72 59.04 30,514,200 59.42 48.93
10-07-12 58.29 58.94 58.20 23,515,000 58.94 48.53
10-07-09 58.76 59.01 58.30 25,976,500 58.78 48.40
10-07-08 59.13 59.20 58.13 40,430,300 58.81 48.42
10-07-07 57.37 58.45 57.26 41,797,200 58.43 48.11
10-07-06 57.17 57.59 56.77 36,912,100 57.46 47.31
10-07-02 56.85 56.99 55.94 32,767,900 56.57 46.58
10-07-01 56.98 57.27 56.17 47,746,400 56.61 46.61
Date Open High Low Vol Cls adjCls
10-06-30 57.33 57.73 56.92 43,944,900 57.07 46.99
10-06-29 58.00 58.09 57.00 52,525,000 57.29 47.17
10-06-28 59.31 59.39 58.47 43,013,000 58.47 48.14
10-06-25 60.15 60.24 59.10 118,023,500 59.10 48.66
10-06-24 60.82 61.20 59.87 34,188,500 60.07 49.46
10-06-23 61.71 62.26 60.90 38,058,900 61.10 50.31
10-06-22 63.13 63.20 61.79 26,147,000 61.94 51.00
10-06-21 64.10 64.50 62.85 24,877,600 63.13 51.98
10-06-18 62.78 63.37 62.40 32,747,000 63.10 51.96
Date Open High Low Vol Cls adjCls
10-06-17 62.42 62.70 61.95 23,310,200 62.60 51.54
10-06-16 61.97 62.62 61.90 20,652,700 62.51 51.47
10-06-15 61.89 62.57 61.49 24,532,600 62.51 51.47
10-06-14 62.06 62.46 61.32 24,667,800 61.37 50.53
10-06-11 61.68 61.92 61.18 21,227,100 61.86 50.94
10-06-10 61.50 62.00 61.16 33,020,100 61.89 50.96
10-06-09 61.58 61.60 59.82 31,693,200 60.03 49.43
10-06-08 59.62 61.44 59.38 48,460,700 61.24 50.42
10-06-07 59.98 60.41 59.20 28,389,500 59.30 48.83
Date Open High Low Vol Cls adjCls
10-06-04 60.74 61.05 59.29 45,019,200 59.53 49.02
10-06-03 61.23 62.01 60.60 32,383,700 61.56 50.69
10-06-02 59.51 60.80 59.23 28,668,400 60.77 50.04
10-06-01 60.38 60.86 59.14 32,972,000 59.25 48.79
10-05-28 61.21 61.67 60.28 32,078,700 60.46 49.78
10-05-27 60.50 61.55 60.10 31,911,500 61.46 50.61
10-05-26 60.08 60.46 59.12 34,028,900 59.31 48.84
10-05-25 58.99 59.78 58.46 50,533,800 59.71 49.16
10-05-24 60.74 61.00 60.13 27,847,800 60.19 49.56
Date Open High Low Vol Cls adjCls
10-05-21 59.16 60.95 59.16 52,802,900 60.88 50.13
10-05-20 61.47 61.68 60.21 57,194,500 60.33 49.68
10-05-19 62.46 62.94 62.00 36,722,500 62.45 51.42
10-05-18 64.05 64.27 62.42 34,457,000 62.79 51.70
10-05-17 63.74 63.88 62.26 31,923,700 63.27 52.10
10-05-14 64.50 64.73 62.91 38,815,400 63.60 52.37
10-05-13 64.87 65.27 64.32 26,791,600 64.74 53.31
10-05-12 64.64 65.34 64.50 25,390,700 64.91 53.45
10-05-11 64.62 65.00 64.23 29,790,600 64.46 53.08
Date Open High Low Vol Cls adjCls
10-05-10 65.42 65.75 64.52 38,337,600 65.23 53.35
10-05-07 64.50 64.92 63.23 69,004,800 63.70 52.10
10-05-06 65.79 66.23 58.46 58,336,300 63.89 52.25
10-05-05 65.94 66.94 65.83 30,260,300 66.17 54.12
10-05-04 67.15 67.26 66.00 31,646,100 66.47 54.36
10-05-03 68.11 68.22 67.18 30,734,900 67.84 55.48
10-04-30 68.90 69.31 67.73 43,762,100 67.77 55.43
10-04-29 68.45 69.66 68.24 47,200,900 68.66 56.15
10-04-28 68.87 69.54 68.61 33,243,500 69.19 56.59
Date Open High Low Vol Cls adjCls
10-04-27 69.01 70.00 68.20 36,374,700 68.27 55.83
10-04-26 69.03 69.53 68.93 18,237,100 69.29 56.67
10-04-23 68.50 69.27 68.18 24,340,000 69.24 56.63
10-04-22 68.52 68.73 68.22 21,654,700 68.56 56.07
10-04-21 69.00 69.43 68.57 21,119,200 68.92 56.37
10-04-20 68.62 69.22 68.50 22,989,500 68.97 56.41
10-04-19 67.75 68.44 67.57 25,686,000 68.23 55.80
10-04-16 68.12 68.70 67.71 33,855,100 67.93 55.56
10-04-15 68.50 68.72 68.15 16,712,900 68.26 55.83
Date Open High Low Vol Cls adjCls
10-04-14 68.72 68.82 68.36 18,777,800 68.61 56.11
10-04-13 68.47 68.76 68.07 19,177,100 68.66 56.15
10-04-12 68.80 69.05 68.58 18,170,300 68.71 56.19
10-04-09 68.11 68.98 68.07 21,099,600 68.76 56.23
10-04-08 67.01 68.22 66.85 24,060,800 67.86 55.50
10-04-07 67.83 67.85 66.97 24,531,500 67.34 55.07
10-04-06 67.99 68.35 67.80 19,776,800 67.90 55.53
10-04-05 67.84 68.36 67.72 20,901,100 68.19 55.77
10-04-01 67.27 67.80 67.19 19,614,700 67.61 55.29
Date Open High Low Vol Cls adjCls
10-03-31 66.94 67.19 66.60 22,352,500 66.98 54.78
10-03-30 67.19 67.30 66.79 17,745,900 67.05 54.84
10-03-29 66.66 67.48 66.59 26,122,200 67.30 55.04
10-03-26 66.44 66.88 66.17 30,553,400 66.54 54.42
10-03-25 66.81 66.92 66.24 21,095,600 66.30 54.22
10-03-24 66.57 66.86 66.23 19,748,800 66.50 54.39
10-03-23 66.94 66.98 66.45 24,754,700 66.95 54.75
10-03-22 66.49 67.20 66.32 21,390,600 66.97 54.77
10-03-19 67.04 67.89 66.43 45,564,200 67.04 54.83
Date Open High Low Vol Cls adjCls
10-03-18 67.50 67.74 67.01 25,925,500 67.39 55.11
10-03-17 66.91 67.79 66.80 38,770,000 67.36 55.09
10-03-16 66.55 66.68 66.00 35,103,700 66.57 54.44
10-03-15 66.67 66.69 65.90 22,070,000 66.30 54.22
10-03-12 67.58 67.58 66.50 23,361,800 66.80 54.63
10-03-11 67.39 67.56 66.98 19,357,400 67.22 54.98
10-03-10 67.16 67.42 66.78 24,810,300 67.22 54.98
10-03-09 66.32 67.19 66.22 29,003,100 66.78 54.62
10-03-08 66.77 66.79 66.23 20,297,200 66.48 54.37
Date Open High Low Vol Cls adjCls
10-03-05 65.96 66.52 65.78 26,837,900 66.47 54.36
10-03-04 65.35 65.63 65.08 21,961,100 65.40 53.49
10-03-03 65.77 65.97 65.38 22,279,800 65.43 53.51
10-03-02 65.66 65.79 65.15 24,823,900 65.49 53.56
10-03-01 65.36 65.54 65.09 18,798,600 65.40 53.49
10-02-26 65.26 65.40 64.92 20,129,700 65.00 53.16
10-02-25 64.61 65.17 64.37 25,668,800 65.14 53.27
10-02-24 65.01 65.87 64.77 21,469,600 65.55 53.61
10-02-23 65.26 65.56 64.15 33,372,900 64.94 53.11
Date Open High Low Vol Cls adjCls
10-02-22 66.10 66.12 65.25 20,469,700 65.40 53.49
10-02-19 65.59 66.24 65.43 24,264,600 65.87 53.87
10-02-18 65.80 66.09 65.35 22,536,700 65.96 53.94
10-02-17 66.34 66.45 65.57 21,821,800 65.76 53.78
10-02-16 65.44 66.38 65.08 30,514,900 66.28 54.21
10-02-12 64.62 65.14 64.28 30,636,200 64.80 53.00
10-02-11 64.69 65.48 64.41 23,555,200 65.24 53.36
10-02-10 65.08 65.22 64.16 21,699,100 64.85 53.04
10-02-09 65.11 65.71 64.56 36,243,300 65.20 53.32
Date Open High Low Vol Cls adjCls
10-02-08 64.91 65.49 64.34 30,519,400 64.35 52.63
10-02-05 64.70 64.90 63.56 42,297,500 64.80 52.65
10-02-04 66.27 66.35 64.68 33,858,200 64.72 52.59
10-02-03 66.88 67.23 66.56 24,024,700 66.60 54.12
10-02-02 66.73 67.12 66.47 34,057,900 66.96 54.41
10-02-01 65.77 66.41 65.35 37,703,000 66.18 53.77
10-01-29 65.15 65.82 64.02 40,880,500 64.43 52.35
10-01-28 65.85 65.85 64.57 37,349,800 64.96 52.78
10-01-27 65.66 66.06 65.00 35,723,500 65.54 53.25
Date Open High Low Vol Cls adjCls
10-01-26 65.64 66.74 65.50 34,083,300 65.92 53.56
10-01-25 66.55 66.76 65.69 29,305,100 65.85 53.51
10-01-22 66.52 67.14 66.00 39,085,500 66.10 53.71
10-01-21 68.12 68.15 66.50 39,114,000 66.70 54.20
10-01-20 68.56 68.66 67.93 34,629,500 68.03 55.28
10-01-19 68.74 69.35 68.42 26,081,900 69.27 56.28
10-01-15 69.65 69.69 68.65 29,411,900 69.11 56.15
10-01-14 69.54 69.74 69.35 18,630,800 69.68 56.62
10-01-13 69.96 70.04 69.26 24,884,400 69.67 56.61
Date Open High Low Vol Cls adjCls
10-01-12 69.72 69.99 69.52 31,496,700 69.95 56.84
10-01-11 69.94 70.52 69.65 30,685,000 70.30 57.12
10-01-08 69.69 69.75 69.22 24,891,800 69.52 56.49
10-01-07 69.90 70.06 69.42 27,192,100 69.80 56.72
10-01-06 69.45 70.60 69.34 35,044,700 70.02 56.89
10-01-05 69.19 69.45 68.80 30,174,700 69.42 56.41
10-01-04 68.72 69.26 68.19 27,809,100 69.15 56.19
09-12-31 68.84 68.86 68.11 18,852,300 68.19 55.41
09-12-30 68.71 68.96 68.39 19,860,600 68.77 55.88
Date Open High Low Vol Cls adjCls
09-12-29 69.28 69.40 68.80 19,985,700 68.84 55.94
09-12-28 69.08 69.12 68.74 19,694,600 69.08 56.13
09-12-24 68.35 68.75 68.16 8,149,200 68.66 55.79
09-12-23 68.75 68.78 68.20 18,958,900 68.26 55.46
09-12-22 68.62 69.21 68.50 27,941,800 68.57 55.72
09-12-21 68.47 68.75 68.22 34,470,100 68.51 55.67
09-12-18 68.56 68.80 67.64 62,989,400 68.21 55.42
09-12-17 68.36 68.86 68.13 46,627,000 68.22 55.43
09-12-16 69.58 69.60 68.42 57,711,800 68.43 55.60
Date Open High Low Vol Cls adjCls
09-12-15 69.97 70.11 68.82 54,419,600 69.17 56.20
09-12-14 70.80 71.30 69.28 91,458,900 69.69 56.63
09-12-11 72.89 73.15 72.32 17,128,300 72.83 59.18
09-12-10 73.32 73.56 72.21 23,423,700 72.40 58.83
09-12-09 73.00 73.55 72.10 17,228,500 72.79 59.14
09-12-08 73.47 73.50 72.41 18,492,900 72.95 59.27
09-12-07 73.95 74.72 73.59 17,835,600 73.77 59.94
09-12-04 75.69 75.97 73.91 23,700,900 74.25 60.33
09-12-03 75.58 75.76 74.91 17,852,600 74.99 60.93
Date Open High Low Vol Cls adjCls
09-12-02 75.97 76.30 75.35 14,786,900 75.79 61.58
09-12-01 76.00 76.24 75.29 17,375,700 76.04 61.79
09-11-30 74.49 75.35 74.35 21,436,400 75.07 61.00
09-11-27 74.65 75.38 74.35 12,105,300 74.87 60.83
09-11-25 76.00 76.54 75.66 13,269,200 76.47 62.13
09-11-24 75.70 75.99 74.80 17,120,900 75.97 61.73
09-11-23 75.44 75.96 75.32 18,947,100 75.70 61.51
09-11-20 74.38 74.81 74.03 19,269,900 74.38 60.44
09-11-19 74.77 74.90 74.05 17,253,900 74.65 60.66
Date Open High Low Vol Cls adjCls
09-11-18 75.25 75.40 74.71 16,645,700 75.27 61.16
09-11-17 74.73 75.16 74.49 22,920,700 75.03 60.96
09-11-16 73.65 74.67 73.33 21,326,200 74.43 60.48
09-11-13 72.05 73.16 71.73 14,461,600 72.47 58.88
09-11-12 72.68 73.05 71.71 16,587,600 71.90 58.42
09-11-11 73.04 73.43 72.53 14,397,900 72.91 59.24
09-11-10 72.46 73.23 72.45 15,696,600 72.61 59.00
09-11-09 72.96 73.17 72.45 16,809,400 72.85 59.19
09-11-06 71.82 72.69 71.50 18,185,000 72.58 58.63
Date Open High Low Vol Cls adjCls
09-11-05 71.95 72.75 71.58 16,235,600 72.50 58.57
09-11-04 72.07 72.53 71.04 22,792,700 71.30 57.60
09-11-03 71.32 72.30 71.16 20,550,500 71.74 57.95
09-11-02 72.05 72.85 71.16 20,425,900 72.15 58.29
09-10-30 73.37 73.82 71.05 32,175,900 71.67 57.90
09-10-29 72.57 74.00 72.10 30,048,500 73.96 59.75
09-10-28 74.52 74.96 73.84 26,345,700 73.84 59.65
09-10-27 73.30 75.00 73.30 30,342,500 74.91 60.52
09-10-26 73.81 74.92 73.13 27,127,700 73.23 59.16
Date Open High Low Vol Cls adjCls
09-10-23 74.33 74.33 72.97 20,672,100 73.57 59.43
09-10-22 73.02 74.65 73.01 26,014,500 74.44 60.14
09-10-21 72.65 74.30 72.51 23,099,500 73.31 59.22
09-10-20 73.38 73.54 72.36 20,049,600 73.02 58.99
09-10-19 73.15 73.97 73.00 20,404,600 73.62 59.47
09-10-16 72.73 73.35 72.31 23,556,600 73.12 59.07
09-10-15 71.51 73.00 71.51 24,093,600 72.94 58.92
09-10-14 70.84 71.88 70.75 25,285,700 71.84 58.04
09-10-13 70.25 70.39 69.52 19,333,400 70.26 56.76
Date Open High Low Vol Cls adjCls
09-10-12 69.51 70.50 69.44 16,233,800 70.13 56.65
09-10-09 68.96 69.27 68.63 13,541,900 69.27 55.96
09-10-08 68.97 69.30 68.70 19,228,800 69.05 55.78
09-10-07 68.48 68.93 67.96 15,302,500 68.67 55.47
09-10-06 68.01 69.10 67.78 21,167,400 68.66 55.47
09-10-05 66.79 67.78 66.11 21,853,000 67.58 54.59
09-10-02 66.97 67.14 66.50 20,478,900 66.58 53.79
09-10-01 68.39 68.50 67.09 24,927,000 67.27 54.34
09-09-30 68.98 69.24 68.04 27,117,400 68.61 55.43
Date Open High Low Vol Cls adjCls
09-09-29 69.36 69.71 68.95 14,695,100 69.07 55.80
09-09-28 68.81 69.85 68.64 13,301,600 69.59 56.22
09-09-25 68.86 69.54 68.41 16,454,900 68.70 55.50
09-09-24 69.00 69.36 68.35 21,557,000 68.93 55.68
09-09-23 69.87 70.34 68.85 20,898,600 69.00 55.74
09-09-22 70.03 70.14 69.70 14,561,800 69.83 56.41
09-09-21 69.15 69.68 69.00 17,984,000 69.57 56.20
09-09-18 70.27 70.48 69.68 43,247,900 69.99 56.54
09-09-17 69.95 70.45 69.80 20,986,000 69.84 56.42
Date Open High Low Vol Cls adjCls
09-09-16 69.86 70.38 69.18 22,150,400 70.34 56.82
09-09-15 70.18 70.18 69.45 19,475,900 69.49 56.14
09-09-14 69.11 70.29 69.04 17,483,100 70.00 56.55
09-09-11 70.89 71.08 69.75 17,468,500 69.98 56.53
09-09-10 70.83 71.04 70.40 19,177,600 70.65 57.07
09-09-09 70.80 71.05 70.09 19,652,600 70.50 56.95
09-09-08 69.85 70.97 69.70 21,966,000 70.65 57.07
09-09-04 68.22 69.30 68.13 15,156,600 69.18 55.89
09-09-03 68.47 68.65 67.83 15,156,000 68.26 55.14
Date Open High Low Vol Cls adjCls
09-09-02 68.35 68.90 68.12 16,315,800 68.18 55.08
09-09-01 68.93 69.50 68.11 24,373,900 68.41 55.26
09-08-31 69.45 69.85 68.95 24,337,900 69.15 55.86
09-08-28 71.20 71.20 69.95 17,716,500 70.12 56.65
09-08-27 71.07 71.17 69.99 21,395,500 70.86 57.24
09-08-26 70.05 71.47 69.90 18,773,100 71.37 57.66
09-08-25 71.70 71.89 70.55 21,183,500 70.68 57.10
09-08-24 70.04 71.65 69.93 25,603,700 71.30 57.60
09-08-21 69.45 70.00 69.21 26,166,000 69.92 56.48
Date Open High Low Vol Cls adjCls
09-08-20 68.09 68.78 67.87 17,247,200 68.59 55.41
09-08-19 66.09 68.19 66.09 28,432,900 68.00 54.93
09-08-18 66.70 66.81 66.26 21,519,700 66.49 53.71
09-08-17 67.37 67.37 66.51 24,332,000 66.55 53.76
09-08-14 68.52 68.66 67.65 19,228,000 68.21 55.10
09-08-13 69.22 69.22 68.17 20,235,600 68.75 55.54
09-08-12 68.23 69.55 68.15 19,183,400 69.11 55.83
09-08-11 68.70 68.79 67.95 16,947,000 68.13 55.04
09-08-10 69.12 69.71 69.03 16,233,400 69.18 55.55
Date Open High Low Vol Cls adjCls
09-08-07 70.01 70.39 69.35 18,041,800 69.47 55.78
09-08-06 70.01 70.03 69.41 17,369,900 69.73 55.99
09-08-05 70.48 70.49 69.61 20,348,800 70.03 56.23
09-08-04 70.25 70.64 70.00 18,612,000 70.60 56.69
09-08-03 70.96 71.40 70.30 24,756,800 70.65 56.73
09-07-31 70.36 70.50 69.43 28,070,600 70.39 56.52
09-07-30 70.30 71.52 69.91 37,842,300 70.72 56.78
09-07-29 71.07 71.58 70.30 24,100,600 71.43 57.35
09-07-28 71.88 72.50 71.11 23,044,500 71.89 57.72
Date Open High Low Vol Cls adjCls
09-07-27 72.41 72.79 71.75 17,360,300 72.75 58.41
09-07-24 71.36 72.38 71.26 18,187,900 72.29 58.04
09-07-23 69.82 71.74 69.73 27,122,600 71.61 57.50
09-07-22 69.88 70.72 69.52 24,773,800 69.99 56.20
09-07-21 69.42 70.51 69.33 25,945,600 70.47 56.58
09-07-20 69.11 69.38 68.13 21,275,900 68.94 55.35
09-07-17 68.30 68.75 67.85 25,791,100 68.52 55.02
09-07-16 68.20 68.80 67.48 23,543,600 68.46 54.97
09-07-15 67.20 68.51 66.89 29,656,700 68.44 54.95
Date Open High Low Vol Cls adjCls
09-07-14 66.20 66.35 65.46 22,878,800 66.22 53.17
09-07-13 65.17 65.73 64.46 31,656,600 65.70 52.75
09-07-10 65.10 65.40 64.75 25,921,000 65.12 52.29
09-07-09 66.80 66.97 65.71 22,770,900 65.97 52.97
09-07-08 66.56 67.13 65.50 30,050,500 66.26 53.20
09-07-07 67.61 67.81 66.37 25,054,300 66.56 53.44
09-07-06 67.67 68.15 66.36 29,776,400 68.10 54.68
09-07-02 69.57 69.72 68.00 22,946,200 68.49 54.99
09-07-01 70.67 71.51 70.41 22,548,700 70.56 56.66
Date Open High Low Vol Cls adjCls
09-06-30 70.60 70.97 69.11 27,339,800 69.91 56.13
09-06-29 69.45 70.78 69.13 24,357,700 70.58 56.67
09-06-26 69.67 69.79 68.86 27,662,000 69.05 55.44
09-06-25 68.31 70.03 68.08 30,901,300 69.88 56.11
09-06-24 69.30 69.62 68.18 20,861,400 68.45 54.96
09-06-23 69.28 69.64 68.51 24,146,400 68.95 55.36
09-06-22 70.10 70.17 68.69 28,398,500 68.84 55.27
09-06-19 71.85 72.00 70.42 42,763,000 71.05 57.05
09-06-18 71.23 72.09 71.16 20,734,300 71.44 57.36
Date Open High Low Vol Cls adjCls
09-06-17 71.06 71.78 70.84 29,926,300 71.42 57.35
09-06-16 73.34 73.43 71.58 24,218,800 71.63 57.51
09-06-15 72.64 72.96 72.25 27,871,600 72.81 58.46
09-06-12 73.43 74.16 73.10 21,693,200 73.78 59.24
09-06-11 74.00 74.83 73.12 30,857,000 74.05 59.46
09-06-10 73.97 74.12 72.84 27,360,200 73.84 59.29
09-06-09 73.56 73.82 72.37 21,944,500 73.12 58.71
09-06-08 72.48 73.69 72.00 23,300,300 73.17 58.75
09-06-05 73.25 73.50 72.03 26,481,100 72.97 58.59
Date Open High Low Vol Cls adjCls
09-06-04 72.67 73.05 72.07 25,934,100 72.98 58.60
09-06-03 72.39 72.45 71.33 29,755,400 72.08 57.88
09-06-02 71.44 73.21 71.44 28,676,700 72.92 58.55
09-06-01 70.46 72.04 70.25 31,804,200 71.76 57.62
09-05-29 69.80 70.25 68.95 33,192,400 69.35 55.68
09-05-28 68.54 69.80 68.13 27,800,500 69.23 55.59
09-05-27 69.80 70.62 68.17 23,010,500 68.30 54.84
09-05-26 68.39 69.95 67.91 29,405,600 69.81 56.05
09-05-22 68.62 69.68 68.39 18,624,200 68.83 55.27
Date Open High Low Vol Cls adjCls
09-05-21 68.72 68.98 67.99 24,029,200 68.39 54.91
09-05-20 71.00 71.39 69.35 28,550,700 69.61 55.89
09-05-19 70.31 71.13 70.07 20,851,500 70.52 56.62
09-05-18 69.74 70.76 69.50 25,071,900 70.50 56.61
09-05-15 69.31 69.75 68.59 26,714,600 69.11 55.49
09-05-14 69.52 70.08 65.60 21,298,100 69.76 56.01
09-05-13 69.98 70.57 69.43 26,011,900 69.77 56.02
09-05-12 69.77 71.20 69.55 28,337,300 70.82 56.86
09-05-11 69.48 69.64 68.84 23,715,900 69.27 55.62
Date Open High Low Vol Cls adjCls
09-05-08 69.40 71.23 69.39 35,886,400 70.80 56.51
09-05-07 69.00 69.04 67.62 32,541,600 68.93 55.02
09-05-06 68.04 68.60 67.44 30,814,800 68.58 54.74
09-05-05 68.08 68.32 67.16 19,910,300 67.65 54.00
09-05-04 68.50 68.91 67.67 27,306,100 68.20 54.44
09-05-01 67.13 68.06 66.08 27,385,000 68.01 54.28
09-04-30 68.64 68.74 66.22 35,088,500 66.67 53.21
09-04-29 67.32 68.63 67.11 28,974,900 68.44 54.63
09-04-28 65.36 67.73 65.36 27,421,000 67.08 53.54
Date Open High Low Vol Cls adjCls
09-04-27 65.29 66.65 65.05 26,586,500 66.13 52.78
09-04-24 66.21 67.00 65.91 32,347,600 66.57 53.13
09-04-23 65.31 65.76 64.50 29,213,500 65.71 52.45
09-04-22 65.64 65.84 64.56 31,076,500 64.75 51.68
09-04-21 65.29 66.28 64.87 32,234,400 66.23 52.86
09-04-20 66.02 66.42 65.18 31,874,800 65.29 52.11
09-04-17 67.84 68.06 66.58 32,604,300 66.75 53.28
09-04-16 68.61 68.61 66.82 27,915,600 67.41 53.80
09-04-15 67.59 68.50 67.23 24,545,600 68.14 54.39
Date Open High Low Vol Cls adjCls
09-04-14 67.24 67.93 66.35 32,703,100 67.70 54.04
09-04-13 68.64 69.06 67.76 27,909,800 68.02 54.29
09-04-09 69.95 70.41 69.25 26,866,100 69.84 55.74
09-04-08 68.57 69.59 67.89 26,022,200 68.96 55.04
09-04-07 69.03 69.25 68.03 28,035,500 68.71 54.84
09-04-06 69.66 70.43 69.01 27,193,000 70.05 55.91
09-04-03 69.76 70.79 69.40 26,709,000 70.44 56.22
09-04-02 70.73 71.15 69.70 38,162,200 70.25 56.07
09-04-01 67.04 69.48 66.50 39,375,500 69.23 55.26
Date Open High Low Vol Cls adjCls
09-03-31 69.04 69.34 67.74 41,127,100 68.10 54.36
09-03-30 68.54 68.85 67.58 32,211,000 68.63 54.78
09-03-27 70.05 70.60 69.29 29,513,200 69.98 55.86
09-03-26 70.68 71.49 69.82 37,731,700 71.23 56.85
09-03-25 69.70 71.17 68.76 36,739,800 70.16 56.00
09-03-24 69.60 70.69 69.15 32,115,200 69.38 55.38
09-03-23 66.99 70.82 66.86 51,747,600 70.53 56.29
09-03-20 68.64 69.44 65.67 67,260,000 66.09 52.75
09-03-19 70.40 70.43 67.94 38,598,400 68.33 54.54
Date Open High Low Vol Cls adjCls
09-03-18 68.51 70.00 66.86 41,888,000 69.17 55.21
09-03-17 66.81 69.24 66.36 30,824,900 69.09 55.15
09-03-16 67.04 68.23 66.57 33,593,400 66.97 53.45
09-03-13 67.39 67.63 66.37 35,225,200 67.20 53.64
09-03-12 66.01 67.49 65.72 40,430,500 67.15 53.60
09-03-11 67.38 67.96 65.35 37,467,100 65.77 52.50
09-03-10 65.59 67.48 65.34 51,651,700 67.39 53.79
09-03-09 62.88 65.98 62.87 42,726,000 64.57 51.54
09-03-06 62.98 64.59 61.86 47,090,200 64.03 51.11
Date Open High Low Vol Cls adjCls
09-03-05 64.18 64.58 62.13 50,244,900 62.22 49.66
09-03-04 65.56 66.54 64.79 51,515,300 65.68 52.42
09-03-03 65.84 66.12 64.08 48,931,900 64.36 51.37
09-03-02 67.00 67.43 64.84 54,827,200 64.91 51.81
09-02-27 69.79 70.23 67.90 64,947,400 67.90 54.20
09-02-26 71.77 73.48 70.87 37,212,400 70.95 56.63
09-02-25 71.40 73.49 70.50 55,505,600 72.05 57.51
09-02-24 69.72 72.29 69.65 48,886,900 72.09 57.54
09-02-23 72.25 72.80 69.06 40,717,900 69.30 55.31
Date Open High Low Vol Cls adjCls
09-02-20 70.94 72.22 70.21 42,809,100 71.23 56.85
09-02-19 71.87 72.96 71.77 31,232,400 72.16 57.60
09-02-18 71.51 72.58 71.27 34,329,200 71.94 57.42
09-02-17 72.72 72.91 71.16 41,844,300 71.28 56.89
09-02-13 74.99 75.58 74.44 30,384,300 74.59 59.54
09-02-12 73.57 75.25 72.70 42,857,500 75.22 60.04
09-02-11 76.61 76.77 73.61 47,897,600 74.58 59.53
09-02-10 79.28 79.60 75.69 43,836,100 76.14 60.77
09-02-09 80.39 80.50 78.70 27,763,200 79.48 63.44
Date Open High Low Vol Cls adjCls
09-02-06 78.81 80.49 78.70 36,404,400 80.34 64.13
09-02-05 77.57 79.92 76.43 39,597,400 79.78 63.36
09-02-04 78.55 78.89 77.05 29,602,000 77.66 61.68
09-02-03 76.85 78.64 76.67 39,567,300 78.12 62.04
09-02-02 76.06 77.12 75.66 36,113,100 76.69 60.90
09-01-30 78.25 78.89 76.00 51,904,600 76.48 60.74
09-01-29 77.58 78.00 76.64 38,945,300 77.00 61.15
09-01-28 79.37 79.60 77.14 45,324,700 79.25 62.94
09-01-27 78.27 79.43 77.62 38,508,900 78.92 62.68
Date Open High Low Vol Cls adjCls
09-01-26 78.68 80.17 77.87 42,758,400 78.60 62.42
09-01-23 76.40 78.80 75.78 46,022,800 78.04 61.98
09-01-22 77.69 78.92 76.59 40,204,700 78.23 62.13
09-01-21 76.25 79.38 76.00 43,317,700 79.26 62.95
09-01-20 77.08 78.63 76.00 42,838,600 76.29 60.59
09-01-16 77.62 78.45 76.52 45,528,100 78.10 62.02
09-01-15 74.70 76.70 74.01 55,562,200 76.66 60.88
09-01-14 77.04 77.31 74.32 48,040,500 75.10 59.64
09-01-13 76.46 78.34 76.46 47,116,500 77.92 61.88
Date Open High Low Vol Cls adjCls
09-01-12 76.54 77.52 76.01 38,112,100 76.54 60.79
09-01-09 78.88 79.25 77.38 32,862,000 77.57 61.60
09-01-08 77.91 79.57 77.90 30,817,100 79.09 62.81
09-01-07 79.25 80.19 77.56 35,268,800 78.25 62.14
09-01-06 82.14 82.73 79.63 41,906,100 80.30 63.77
09-01-05 81.27 82.42 80.68 43,340,100 81.63 64.83
09-01-02 80.06 82.11 78.90 35,803,700 81.64 64.84
08-12-31 78.42 80.59 78.29 30,026,400 79.83 63.40
08-12-30 78.02 79.20 77.58 25,122,300 78.59 62.41
Date Open High Low Vol Cls adjCls
08-12-29 78.28 78.55 77.09 22,839,900 78.02 61.96
08-12-26 76.04 77.40 76.04 17,024,000 77.19 61.30
08-12-24 74.62 76.10 74.45 11,295,800 75.78 60.18
08-12-23 75.50 76.36 74.52 32,697,800 75.10 59.64
08-12-22 75.21 75.87 73.27 41,021,900 74.91 59.49
08-12-19 76.80 78.33 75.02 68,480,300 75.02 59.58
08-12-18 80.56 80.98 76.20 59,693,900 77.00 61.15
08-12-17 82.57 83.24 81.06 51,197,300 81.06 64.38
08-12-16 80.41 83.64 80.07 58,471,100 83.14 66.03
Date Open High Low Vol Cls adjCls
08-12-15 81.32 81.50 78.86 43,410,800 79.95 63.49
08-12-12 78.04 81.00 77.84 44,313,900 80.45 63.89
08-12-11 80.33 81.92 79.41 50,060,100 80.02 63.55
08-12-10 79.22 81.71 78.87 44,060,200 80.07 63.59
08-12-09 79.02 79.63 77.51 47,045,500 78.20 62.10
08-12-08 78.59 80.06 78.19 51,585,500 79.60 63.22
08-12-05 75.67 77.98 72.68 65,004,800 76.60 60.83
08-12-04 77.54 79.00 75.02 65,355,700 76.27 60.57
08-12-03 76.16 79.44 75.73 57,458,800 78.93 62.68
Date Open High Low Vol Cls adjCls
08-12-02 75.59 78.00 74.93 54,657,000 77.61 61.64
08-12-01 77.89 77.98 74.31 55,589,900 74.31 59.01
08-11-28 79.86 80.44 79.20 19,591,000 80.15 63.65
08-11-26 77.38 81.03 76.58 46,703,000 80.89 64.24
08-11-25 78.39 79.56 76.92 56,603,500 78.11 62.03
08-11-24 76.82 80.23 75.31 74,991,100 78.80 62.58
08-11-21 69.78 76.20 69.15 84,550,600 75.81 60.21
08-11-20 71.84 75.42 68.30 76,887,100 68.51 54.41
08-11-19 76.20 77.13 73.05 57,444,800 73.42 58.31
Date Open High Low Vol Cls adjCls
08-11-18 73.50 76.99 73.03 57,787,000 76.33 60.62
08-11-17 73.50 76.46 73.00 48,660,000 73.38 58.28
08-11-14 73.80 77.75 71.90 53,998,400 73.68 58.51
08-11-13 69.54 76.50 67.54 72,704,700 75.41 59.89
08-11-12 71.35 72.22 68.70 50,521,000 68.93 54.74
08-11-11 72.65 74.16 71.59 42,007,600 72.65 57.70
08-11-10 75.10 75.84 72.80 37,409,700 74.02 58.78
08-11-07 70.48 75.59 70.48 44,691,300 73.95 58.73
08-11-06 73.12 73.88 69.40 52,864,400 69.96 55.24
Date Open High Low Vol Cls adjCls
08-11-05 76.25 77.34 72.84 45,390,700 73.69 58.19
08-11-04 75.13 77.96 75.07 48,208,700 77.49 61.19
08-11-03 73.45 75.18 72.50 35,456,000 74.29 58.66
08-10-31 74.37 77.36 73.25 52,835,800 74.12 58.53
08-10-30 75.00 75.75 71.44 56,158,400 75.05 59.26
08-10-29 74.87 77.99 73.06 62,703,600 74.65 58.95
08-10-28 68.87 75.45 67.06 69,047,100 74.86 59.11
08-10-27 67.58 70.98 65.00 48,774,800 66.09 52.19
08-10-24 64.01 70.98 64.00 54,629,400 69.04 54.52
Date Open High Low Vol Cls adjCls
08-10-23 65.88 70.39 64.39 64,686,000 70.39 55.58
08-10-22 68.74 69.36 63.90 52,089,300 64.57 50.99
08-10-21 72.45 74.33 69.21 43,789,700 71.50 56.46
08-10-20 70.37 75.00 69.74 44,874,600 74.99 59.21
08-10-17 67.05 72.44 65.60 58,398,500 68.04 53.73
08-10-16 63.31 69.68 59.17 78,110,100 69.45 54.84
08-10-15 70.76 70.76 61.33 61,247,200 62.35 49.23
08-10-14 75.05 75.66 68.71 64,126,300 72.46 57.22
08-10-13 64.90 73.74 63.88 64,864,300 73.08 57.71
Date Open High Low Vol Cls adjCls
08-10-10 63.86 66.06 56.51 112,867,200 62.36 49.24
08-10-09 77.60 78.45 67.47 68,771,800 68.00 53.69
08-10-08 74.85 79.39 74.00 74,941,800 77.00 60.80
08-10-07 78.00 79.88 74.96 62,791,100 76.07 60.07
08-10-06 75.65 77.50 73.73 65,937,700 77.32 61.05
08-10-03 77.85 81.75 77.55 44,177,200 77.94 61.54
08-10-02 77.77 79.41 76.44 44,100,200 77.50 61.20
08-10-01 77.19 79.23 74.93 34,337,100 78.58 62.05
08-09-30 75.62 78.61 75.17 42,032,700 77.66 61.32
Date Open High Low Vol Cls adjCls
08-09-29 78.92 80.00 74.06 58,785,700 74.06 58.48
08-09-26 79.03 81.03 78.61 28,933,600 80.65 63.68
08-09-25 78.54 81.30 78.50 36,144,700 80.67 63.70
08-09-24 77.95 79.50 77.02 27,539,300 78.03 61.61
08-09-23 78.57 80.50 77.58 27,868,200 77.69 61.35
08-09-22 80.20 81.80 78.53 31,995,600 78.88 62.29
08-09-19 80.49 82.00 78.22 58,834,600 79.61 62.86
08-09-18 76.29 77.75 74.55 48,231,100 77.75 61.39
08-09-17 75.60 79.12 74.82 43,487,000 75.28 59.44
Date Open High Low Vol Cls adjCls
08-09-16 71.99 76.75 71.51 42,584,700 76.43 60.35
08-09-15 74.94 77.90 73.25 40,186,900 73.25 57.84
08-09-12 75.52 77.70 75.51 28,646,300 77.50 61.20
08-09-11 74.56 75.75 73.62 35,639,900 75.56 59.66
08-09-10 73.88 75.80 73.54 31,399,200 75.25 59.42
08-09-09 76.07 76.99 73.26 38,473,100 73.26 57.85
08-09-08 76.76 77.55 76.00 31,222,900 76.77 60.62
08-09-05 76.00 76.39 74.69 27,869,100 75.62 59.71
08-09-04 77.68 78.34 75.70 32,200,600 76.14 60.12
Date Open High Low Vol Cls adjCls
08-09-03 77.01 78.60 77.01 27,014,700 78.02 61.61
08-09-02 78.04 78.89 77.28 31,688,100 77.32 61.05
08-08-29 81.50 81.50 80.01 22,060,400 80.01 63.18
08-08-28 81.06 81.19 79.89 20,287,500 81.18 64.10
08-08-27 80.67 81.28 80.00 20,392,000 80.47 63.54
08-08-26 78.82 80.00 78.82 18,751,700 79.95 63.13
08-08-25 80.27 80.56 78.64 20,634,900 78.71 62.15
08-08-22 80.00 80.70 79.15 19,662,300 80.30 63.41
08-08-21 79.28 80.95 79.00 24,638,500 80.35 63.45
Date Open High Low Vol Cls adjCls
08-08-20 78.54 79.66 77.38 25,970,200 78.81 62.23
08-08-19 76.38 78.27 76.37 22,132,200 77.95 61.55
08-08-18 77.46 78.05 76.30 22,944,600 76.53 60.43
08-08-15 77.09 77.28 76.19 26,280,600 77.07 60.86
08-08-14 77.60 78.15 76.91 25,848,500 77.45 61.16
08-08-13 76.81 78.63 76.80 30,654,900 78.17 61.73
08-08-12 78.57 78.65 76.51 25,995,900 76.88 60.71
08-08-11 78.52 78.95 77.04 24,566,800 78.16 61.72
08-08-08 76.90 78.85 76.31 29,318,400 78.72 61.84
Date Open High Low Vol Cls adjCls
08-08-07 78.68 79.11 77.31 25,346,700 77.44 60.84
08-08-06 78.50 78.65 77.24 30,790,600 78.33 61.54
08-08-05 76.50 78.35 76.21 40,087,100 78.35 61.55
08-08-04 79.63 80.13 76.14 37,887,200 76.60 60.18
08-08-01 80.55 81.10 79.45 28,766,900 79.72 62.63
08-07-31 81.82 82.55 80.19 40,872,900 80.43 63.19
08-07-30 80.90 84.76 80.53 36,410,700 84.38 66.29
08-07-29 80.83 81.20 79.75 25,869,900 80.90 63.56
08-07-28 81.87 82.23 80.65 24,017,500 80.68 63.38
Date Open High Low Vol Cls adjCls
08-07-25 81.01 82.41 80.76 27,553,800 81.70 64.18
08-07-24 81.20 81.95 79.73 36,789,400 80.80 63.48
08-07-23 82.98 83.00 80.60 31,083,500 80.99 63.63
08-07-22 82.56 83.23 81.57 27,909,100 82.86 65.10
08-07-21 81.84 82.98 81.11 24,802,500 82.98 65.19
08-07-18 80.63 81.54 79.93 36,138,800 81.54 64.06
08-07-17 81.30 81.79 79.10 39,193,400 80.33 63.11
08-07-16 81.89 81.99 79.41 40,408,300 80.81 63.49
08-07-15 85.65 85.67 81.87 34,406,000 82.19 64.57
Date Open High Low Vol Cls adjCls
08-07-14 86.00 86.47 84.48 21,552,600 85.42 67.11
08-07-11 86.28 86.64 84.31 29,428,400 85.48 67.15
08-07-10 84.30 86.06 83.76 30,952,700 86.06 67.61
08-07-09 86.15 87.20 84.12 29,082,300 84.31 66.24
08-07-08 86.12 86.79 84.86 35,905,100 85.94 67.52
08-07-07 87.86 88.88 86.38 29,642,900 86.95 68.31
08-07-03 87.97 89.53 86.90 23,120,900 88.27 69.35
08-07-02 88.50 89.63 87.24 34,278,700 87.41 68.67
08-07-01 87.87 88.35 86.75 26,024,700 88.35 69.41
Date Open High Low Vol Cls adjCls
08-06-30 86.81 88.20 86.81 26,883,800 88.13 69.24
08-06-27 86.84 87.54 86.14 28,283,300 86.55 68.00
08-06-26 87.69 88.52 86.37 26,339,700 86.41 67.89
08-06-25 87.25 88.50 85.95 27,120,500 87.60 68.82
08-06-24 87.53 88.00 86.34 21,586,600 86.92 68.29
08-06-23 85.10 87.70 85.09 23,600,700 87.70 68.90
08-06-20 86.30 86.43 84.77 36,185,700 84.91 66.71
08-06-19 88.04 88.20 85.50 26,604,200 85.79 67.40
08-06-18 88.08 88.66 87.20 23,499,500 87.83 69.00
Date Open High Low Vol Cls adjCls
08-06-17 87.87 88.99 87.48 22,026,600 88.62 69.62
08-06-16 88.49 88.71 87.79 18,504,100 87.99 69.13
08-06-13 86.53 88.40 86.32 21,050,700 88.36 69.42
08-06-12 87.98 88.43 86.82 32,263,700 87.06 68.40
08-06-11 88.80 89.40 87.77 24,085,000 88.61 69.61
08-06-10 88.77 88.99 86.82 27,280,200 87.89 69.05
08-06-09 87.61 89.13 87.16 24,232,600 89.07 69.97
08-06-06 89.79 90.50 86.67 34,325,700 86.79 68.18
08-06-05 86.25 89.31 86.12 30,266,800 89.31 70.16
Date Open High Low Vol Cls adjCls
08-06-04 85.30 86.73 85.00 34,110,600 85.75 67.37
08-06-03 87.68 88.26 85.61 31,487,200 85.71 67.34
08-06-02 88.09 88.71 87.42 25,959,100 87.81 68.98
08-05-30 89.58 89.86 88.42 27,125,400 88.76 69.73
08-05-29 89.87 90.53 89.25 24,692,600 89.35 70.19
08-05-28 89.13 90.58 88.88 22,323,600 90.43 71.04
08-05-27 90.04 90.14 89.03 25,885,900 89.80 70.55
08-05-23 92.64 92.96 90.66 25,348,600 90.70 71.26
08-05-22 93.76 94.29 92.41 32,042,100 92.51 72.68
Date Open High Low Vol Cls adjCls
08-05-21 94.63 96.12 93.46 43,221,500 93.67 73.59
08-05-20 94.47 94.88 93.93 26,901,800 94.56 74.29
08-05-19 92.91 94.59 92.78 25,203,000 94.36 74.13
08-05-16 91.85 92.95 91.61 29,839,000 92.67 72.80
08-05-15 90.33 91.30 89.96 28,392,900 91.30 71.73
08-05-14 89.85 90.99 89.59 24,178,900 89.91 70.63
08-05-13 88.87 89.95 88.53 21,165,000 89.68 70.45
08-05-12 88.43 89.47 87.60 23,053,200 89.19 70.07
08-05-09 89.37 89.59 87.97 24,054,700 88.82 69.78
Date Open High Low Vol Cls adjCls
08-05-08 89.00 89.95 88.52 24,332,000 89.93 70.34
08-05-07 90.07 90.18 88.67 27,580,800 88.82 69.47
08-05-06 89.28 90.39 89.00 28,060,600 90.07 70.45
08-05-05 89.70 90.55 89.26 21,273,900 89.51 70.01
08-05-02 90.05 90.54 89.11 27,505,600 89.61 70.09
08-05-01 90.10 90.43 88.30 43,675,400 89.70 70.16
08-04-30 92.25 94.51 92.17 29,782,600 93.07 72.79
08-04-29 92.42 93.64 91.79 29,445,700 91.79 71.79
08-04-28 92.57 93.71 92.32 17,319,300 92.45 72.31
Date Open High Low Vol Cls adjCls
08-04-25 93.21 93.40 91.71 23,369,600 92.46 72.31
08-04-24 93.41 93.66 92.14 23,534,400 92.60 72.42
08-04-23 94.27 94.48 93.28 23,944,800 94.22 73.69
08-04-22 94.10 94.93 93.81 20,719,000 94.39 73.82
08-04-21 94.00 94.47 93.38 17,254,200 94.26 73.72
08-04-18 93.36 94.45 92.93 25,910,800 94.00 73.52
08-04-17 92.48 93.79 92.20 22,887,400 93.38 73.03
08-04-16 90.90 93.00 90.76 26,870,600 92.89 72.65
08-04-15 90.06 90.89 89.65 19,495,700 90.80 71.02
Date Open High Low Vol Cls adjCls
08-04-14 88.74 89.98 88.53 19,611,700 89.70 70.16
08-04-11 88.90 89.75 88.49 17,923,000 88.62 69.31
08-04-10 89.53 89.99 88.66 21,774,600 89.55 70.04
08-04-09 89.72 90.15 89.11 21,920,900 89.70 70.16
08-04-08 88.73 89.74 88.23 15,832,200 89.61 70.09
08-04-07 89.32 89.95 88.69 19,585,500 88.92 69.55
08-04-04 88.48 89.50 88.31 18,607,900 88.74 69.41
08-04-03 88.00 89.38 87.90 20,083,800 88.23 69.01
08-04-02 86.85 89.12 86.69 23,236,000 88.52 69.23
Date Open High Low Vol Cls adjCls
08-04-01 84.80 87.04 84.26 23,961,500 87.02 68.06
08-03-31 85.69 86.38 84.58 36,842,400 84.58 66.15
08-03-28 86.05 87.08 85.00 21,672,600 85.22 66.65
08-03-27 86.82 87.50 86.07 21,760,300 86.20 67.42
08-03-26 85.23 87.00 84.91 23,024,000 86.26 67.47
08-03-25 86.26 86.38 84.33 27,080,200 85.20 66.64
08-03-24 85.17 86.95 85.04 22,339,200 85.95 67.22
08-03-20 84.18 85.41 82.75 44,962,400 85.00 66.48
08-03-19 87.81 88.50 84.35 35,073,600 84.43 66.03
Date Open High Low Vol Cls adjCls
08-03-18 86.61 88.47 86.12 33,333,800 88.47 69.19
08-03-17 83.88 86.75 83.54 39,028,700 85.79 67.10
08-03-14 87.74 87.86 84.79 35,741,200 85.91 67.19
08-03-13 85.33 87.50 84.90 29,347,400 87.05 68.08
08-03-12 86.61 87.23 85.68 26,617,900 85.97 67.24
08-03-11 83.96 86.68 83.55 34,835,400 86.68 67.79
08-03-10 82.75 83.50 82.00 32,432,800 82.46 64.49
08-03-07 83.91 84.06 81.97 30,749,200 82.49 64.52
08-03-06 86.93 87.07 84.44 28,977,000 84.51 66.10
Date Open High Low Vol Cls adjCls
08-03-05 86.80 87.62 86.05 30,835,400 87.19 68.19
08-03-04 87.47 87.99 85.50 30,372,200 86.69 67.80
08-03-03 86.83 88.41 86.58 23,192,300 87.75 68.63
08-02-29 88.77 89.29 86.25 26,540,200 87.01 68.05
08-02-28 89.12 90.00 88.85 24,999,200 89.38 69.91
08-02-27 89.40 90.17 89.12 20,323,100 89.39 69.91
08-02-26 88.75 90.00 88.40 21,329,600 89.89 70.30
08-02-25 87.17 89.37 87.07 23,876,300 89.13 69.71
08-02-22 87.46 87.79 86.03 23,487,200 87.17 68.18
Date Open High Low Vol Cls adjCls
08-02-21 87.71 88.00 86.18 30,107,300 86.92 67.98
08-02-20 86.31 88.60 86.17 24,723,800 88.10 68.90
08-02-19 86.52 87.97 86.52 22,600,400 87.01 68.05
08-02-15 85.19 85.60 84.39 23,966,100 85.37 66.77
08-02-14 85.65 86.70 85.32 21,826,800 85.55 66.91
08-02-13 84.71 85.70 84.50 21,546,600 85.49 66.86
08-02-12 83.60 85.08 83.30 25,150,600 84.38 66.00
08-02-11 81.85 83.30 81.04 22,697,000 83.22 65.09
08-02-08 82.00 82.40 80.96 24,176,500 81.71 63.91
Date Open High Low Vol Cls adjCls
08-02-07 80.97 82.51 80.36 26,611,800 81.89 64.05
08-02-06 82.69 83.07 81.09 29,215,900 81.44 63.42
08-02-05 84.11 84.22 82.10 30,599,700 82.11 63.94
08-02-04 86.04 86.29 84.85 18,836,700 85.44 66.54
08-02-01 87.70 87.86 84.85 28,440,200 85.95 66.93
08-01-31 84.22 86.40 83.10 32,970,800 85.70 66.74
08-01-30 84.54 87.47 84.35 24,131,900 85.28 66.41
08-01-29 85.22 86.36 84.45 22,488,400 85.08 66.26
08-01-28 83.50 85.34 82.54 23,688,800 85.13 66.30
Date Open High Low Vol Cls adjCls
08-01-25 86.70 86.99 83.60 28,236,100 83.94 65.37
08-01-24 84.29 86.07 83.03 31,180,900 86.00 66.97
08-01-23 80.01 83.49 77.55 47,420,700 83.45 64.99
08-01-22 80.00 83.98 79.50 49,613,500 82.45 64.21
08-01-18 84.00 86.47 82.80 43,830,600 85.08 66.26
08-01-17 87.47 87.91 83.49 34,096,500 83.91 65.35
08-01-16 88.45 89.35 85.91 35,965,400 86.53 67.39
08-01-15 89.89 89.89 88.49 26,486,000 89.02 69.33
08-01-14 90.84 91.25 90.08 20,425,900 90.83 70.73
Date Open High Low Vol Cls adjCls
08-01-11 91.01 91.86 90.00 22,727,200 90.30 70.32
08-01-10 90.75 92.16 90.07 27,285,300 91.66 71.38
08-01-09 90.11 91.73 89.50 26,198,800 91.56 71.30
08-01-08 91.86 92.05 89.68 21,764,500 90.05 70.13
08-01-07 92.50 93.15 90.25 28,937,500 91.22 71.04
08-01-04 93.24 94.36 91.88 24,730,900 92.08 71.71
08-01-03 93.86 94.74 93.51 19,160,600 93.83 73.07
08-01-02 94.15 94.55 92.78 23,351,900 93.51 72.82
07-12-31 94.61 94.96 93.51 13,990,900 93.69 72.96
Date Open High Low Vol Cls adjCls
07-12-28 94.05 95.10 93.52 17,368,200 95.00 73.98
07-12-27 94.81 94.98 93.67 14,365,600 93.67 72.95
07-12-26 93.68 95.00 93.64 15,294,100 94.81 73.83
07-12-24 93.51 94.00 93.33 6,336,100 93.66 72.94
07-12-21 92.74 93.95 92.32 34,457,400 93.43 72.76
07-12-20 91.52 92.22 90.93 15,109,400 92.13 71.75
07-12-19 91.06 92.00 90.44 19,570,400 91.43 71.20
07-12-18 90.72 91.54 89.04 24,583,700 91.42 71.19
07-12-17 90.65 90.90 89.40 22,704,100 89.89 70.00
Date Open High Low Vol Cls adjCls
07-12-14 92.16 92.89 91.18 20,505,100 91.18 71.01
07-12-13 91.29 92.85 90.86 19,434,400 92.72 72.21
07-12-12 91.77 93.09 90.87 25,707,500 91.92 71.58
07-12-11 92.36 92.95 90.00 20,021,100 90.28 70.31
07-12-10 91.75 92.56 91.58 15,579,000 92.03 71.67
07-12-07 91.25 92.00 90.77 17,055,500 91.50 71.26
07-12-06 89.89 91.67 89.51 21,127,000 91.44 71.21
07-12-05 88.76 90.55 88.76 23,952,600 89.92 70.03
07-12-04 88.18 88.83 87.71 16,816,600 88.12 68.62
Date Open High Low Vol Cls adjCls
07-12-03 88.97 89.18 88.14 22,244,900 88.85 69.19
07-11-30 88.52 89.47 87.81 28,193,100 89.16 69.43
07-11-29 87.50 89.46 87.50 22,440,500 88.59 68.99
07-11-28 86.88 88.27 86.01 29,636,000 87.92 68.47
07-11-27 85.23 86.58 84.00 27,941,700 86.38 67.27
07-11-26 88.12 88.78 85.47 22,968,000 85.68 66.72
07-11-23 87.05 88.43 86.91 8,870,500 88.29 68.76
07-11-21 87.96 88.62 86.73 22,849,000 87.04 67.78
07-11-20 84.98 88.72 84.97 31,842,200 87.82 68.39
Date Open High Low Vol Cls adjCls
07-11-19 84.63 85.43 84.00 20,809,800 84.11 65.50
07-11-16 85.16 86.26 84.50 30,347,600 85.10 66.27
07-11-15 85.70 86.67 83.85 23,708,600 84.49 65.80
07-11-14 87.46 88.64 85.74 21,304,500 86.31 67.21
07-11-13 84.35 87.00 83.37 25,649,200 86.88 67.66
07-11-12 86.24 86.40 83.74 28,922,900 84.54 65.84
07-11-09 88.94 88.99 86.52 27,603,900 86.85 67.64
07-11-08 88.01 90.04 87.61 32,706,700 89.42 69.64
07-11-07 89.78 90.10 87.16 27,387,900 87.20 67.91
Date Open High Low Vol Cls adjCls
07-11-06 87.76 90.50 87.76 25,452,000 90.38 70.11
07-11-05 87.02 88.27 86.51 24,825,900 87.66 68.00
07-11-02 88.69 89.20 86.84 29,025,500 87.93 68.21
07-11-01 89.83 90.95 88.00 35,590,400 88.50 68.65
07-10-31 91.46 92.18 90.50 32,109,500 91.99 71.36
07-10-30 92.93 93.19 90.76 20,510,200 91.14 70.70
07-10-29 92.36 94.27 92.29 18,246,600 93.61 72.62
07-10-26 92.74 92.91 91.50 20,979,700 92.21 71.53
07-10-25 92.49 92.49 90.62 27,409,200 91.57 71.03
Date Open High Low Vol Cls adjCls
07-10-24 90.87 92.34 90.50 24,302,700 92.13 71.47
07-10-23 91.47 92.40 90.00 24,110,300 91.35 70.86
07-10-22 91.17 91.68 89.67 25,169,700 90.91 70.52
07-10-19 94.70 94.75 92.00 34,449,100 92.14 71.48
07-10-18 94.63 95.24 94.15 20,493,000 95.05 73.73
07-10-17 95.08 95.27 93.33 26,558,300 94.80 73.54
07-10-16 94.74 95.22 94.46 21,923,000 94.74 73.49
07-10-15 94.15 95.15 94.15 25,545,500 94.82 73.56
07-10-12 93.10 93.84 92.81 15,147,900 93.48 72.52
Date Open High Low Vol Cls adjCls
07-10-11 93.60 95.07 91.87 20,884,500 92.66 71.88
07-10-10 91.69 93.68 91.55 18,336,500 93.13 72.25
07-10-09 90.99 92.78 90.99 17,634,700 92.67 71.89
07-10-08 90.60 90.82 90.16 12,833,200 90.68 70.34
07-10-05 91.20 91.65 90.64 18,990,700 91.36 70.87
07-10-04 91.34 91.65 90.33 28,859,600 90.92 70.53
07-10-03 91.63 91.68 90.72 18,114,700 91.33 70.85
07-10-02 93.32 93.40 91.30 21,537,300 92.24 71.55
07-10-01 92.45 93.99 92.21 19,306,300 93.95 72.88
Date Open High Low Vol Cls adjCls
07-09-28 93.13 93.66 92.14 20,012,500 92.56 71.80
07-09-27 92.90 93.30 91.68 17,988,000 92.97 72.12
07-09-26 92.43 92.75 91.51 23,346,500 92.37 71.66
07-09-25 90.68 91.96 90.21 25,864,400 91.96 71.34
07-09-24 92.08 92.52 91.30 22,410,700 91.73 71.16
07-09-21 92.87 93.40 92.09 34,337,700 92.31 71.61
07-09-20 92.42 92.63 91.84 18,608,600 92.09 71.44
07-09-19 92.30 93.10 91.87 27,113,700 92.12 71.46
07-09-18 89.62 91.93 89.16 26,408,800 91.76 71.18
Date Open High Low Vol Cls adjCls
07-09-17 88.50 89.74 88.30 18,988,600 89.26 69.24
07-09-14 88.10 89.68 87.87 23,683,000 88.67 68.79
07-09-13 87.85 89.15 87.71 22,010,100 88.62 68.75
07-09-12 86.77 88.37 86.73 25,131,900 87.65 67.99
07-09-11 85.19 87.23 84.57 26,432,300 86.94 67.44
07-09-10 85.67 86.24 83.88 27,633,200 84.86 65.83
07-09-07 86.72 87.14 85.21 23,828,800 85.75 66.52
07-09-06 87.67 88.24 87.02 20,760,100 87.49 67.87
07-09-05 86.91 87.39 86.28 21,354,800 87.22 67.66
Date Open High Low Vol Cls adjCls
07-09-04 85.31 87.76 85.31 20,344,500 87.23 67.67
07-08-31 86.54 86.99 85.41 21,915,800 85.73 66.50
07-08-30 84.93 86.25 84.36 22,213,100 85.40 66.25
07-08-29 83.49 85.60 83.22 23,581,500 85.23 66.12
07-08-28 84.86 84.86 83.00 25,859,800 83.00 64.39
07-08-27 85.11 85.59 84.72 16,248,800 85.12 66.03
07-08-24 83.75 85.85 83.74 21,041,800 85.69 66.47
07-08-23 84.05 84.56 83.05 24,174,100 83.75 64.97
07-08-22 83.73 84.24 83.03 22,531,100 83.58 64.84
Date Open High Low Vol Cls adjCls
07-08-21 84.50 84.67 82.51 23,977,300 83.15 64.50
07-08-20 83.85 84.98 82.80 23,577,200 84.53 65.57
07-08-17 82.29 84.78 81.98 36,057,200 84.14 65.27
07-08-16 80.85 81.93 78.76 49,379,500 80.67 62.58
07-08-15 83.27 84.40 81.36 27,623,700 81.69 63.37
07-08-14 83.34 83.90 81.99 30,064,000 83.13 64.49
07-08-13 85.24 85.24 82.51 25,349,700 82.92 64.32
07-08-10 82.51 85.15 82.10 32,828,700 84.51 65.56
07-08-09 85.69 86.79 83.60 35,967,000 83.60 64.85
Date Open High Low Vol Cls adjCls
07-08-08 85.71 87.90 85.35 36,568,900 87.90 67.92
07-08-07 83.15 86.48 82.52 35,922,700 85.70 66.22
07-08-06 81.95 83.80 80.42 40,557,100 83.54 64.55
07-08-03 84.62 85.88 81.53 36,195,200 82.08 63.42
07-08-02 85.75 86.04 83.51 37,049,400 85.18 65.81
07-08-01 84.99 87.30 83.61 38,860,400 85.84 66.32
07-07-31 86.77 87.32 84.92 33,887,800 85.13 65.78
07-07-30 86.00 86.48 84.28 35,269,100 86.01 66.46
07-07-27 87.91 88.50 85.49 41,077,700 85.59 66.13
Date Open High Low Vol Cls adjCls
07-07-26 90.41 91.00 86.53 45,377,700 88.23 68.17
07-07-25 91.24 93.18 89.35 31,459,600 92.79 71.69
07-07-24 92.52 92.89 90.84 31,844,800 90.84 70.19
07-07-23 91.93 93.62 91.30 24,376,200 93.44 72.20
07-07-20 92.01 93.09 91.27 30,816,400 91.94 71.04
07-07-19 91.54 92.74 91.20 25,243,200 92.29 71.31
07-07-18 88.82 91.40 88.75 30,708,500 91.15 70.43
07-07-17 90.17 90.56 89.01 23,492,800 89.09 68.84
07-07-16 89.33 90.22 88.73 22,405,500 89.70 69.31
Date Open High Low Vol Cls adjCls
07-07-13 89.70 90.80 89.39 22,920,700 90.33 69.79
07-07-12 87.70 89.73 87.29 24,762,000 89.62 69.25
07-07-11 86.40 87.38 85.90 20,305,600 87.29 67.45
07-07-10 86.95 87.97 86.32 25,991,300 86.50 66.83
07-07-09 86.53 87.89 86.25 19,190,300 87.44 67.56
07-07-06 85.63 86.95 85.37 22,993,900 86.46 66.80
07-07-05 85.39 85.87 84.15 17,969,400 85.16 65.80
07-07-03 85.00 85.65 84.64 9,444,400 85.36 65.95
07-07-02 84.50 85.00 84.12 20,106,800 84.82 65.54
Date Open High Low Vol Cls adjCls
07-06-29 84.15 84.99 83.06 24,724,800 83.88 64.81
07-06-28 83.81 84.39 83.18 19,956,900 83.60 64.59
07-06-27 81.32 83.52 80.85 25,835,300 83.48 64.50
07-06-26 82.64 83.09 81.56 26,925,200 81.82 63.22
07-06-25 82.40 83.76 82.11 25,748,900 82.37 63.64
07-06-22 84.20 84.20 82.11 39,187,500 82.52 63.76
07-06-21 83.36 84.68 83.12 32,010,000 84.30 65.13
07-06-20 85.88 85.94 82.77 27,906,400 82.82 63.99
07-06-19 86.19 86.43 85.71 19,530,400 85.84 66.32
Date Open High Low Vol Cls adjCls
07-06-18 86.09 86.58 85.86 17,747,800 86.36 66.73
07-06-15 85.07 86.45 85.04 30,131,400 85.94 66.40
07-06-14 83.45 84.97 83.45 19,593,300 84.77 65.50
07-06-13 82.32 83.50 82.25 27,139,900 83.35 64.40
07-06-12 82.77 83.31 81.95 21,789,100 82.00 63.36
07-06-11 82.68 83.85 82.34 16,637,900 83.06 64.18
07-06-08 81.77 82.71 81.23 23,397,000 82.68 63.88
07-06-07 83.40 84.47 81.76 29,228,600 81.96 63.33
07-06-06 84.17 84.35 83.05 21,351,000 83.62 64.61
Date Open High Low Vol Cls adjCls
07-06-05 83.95 84.60 83.65 21,209,100 84.26 65.10
07-06-04 83.96 84.44 83.80 16,477,200 84.22 65.07
07-06-01 83.56 84.24 83.47 20,384,500 84.22 65.07
07-05-31 83.90 84.25 83.12 21,049,000 83.17 64.26
07-05-30 82.18 84.10 81.96 26,464,100 84.00 64.90
07-05-29 83.27 83.29 81.91 19,247,900 82.62 63.84
07-05-25 82.66 83.68 82.66 17,840,700 83.51 64.52
07-05-24 83.18 83.84 81.89 21,976,500 82.28 63.57
07-05-23 83.12 83.62 82.69 19,886,100 82.99 64.12
Date Open High Low Vol Cls adjCls
07-05-22 83.40 84.14 82.73 19,085,700 82.77 63.95
07-05-21 83.42 84.32 83.30 25,096,700 83.59 64.59
07-05-18 82.14 83.33 82.08 25,009,900 83.26 64.33
07-05-17 81.25 82.44 81.01 18,843,500 81.80 63.20
07-05-16 80.84 81.49 80.31 16,386,200 81.45 62.93
07-05-15 81.01 81.78 80.95 17,169,600 81.13 62.69
07-05-14 81.21 81.62 80.73 17,667,200 81.25 62.78
07-05-11 79.69 81.23 79.63 18,837,800 81.23 62.76
07-05-10 81.06 81.06 79.31 20,753,700 79.39 61.34
Date Open High Low Vol Cls adjCls
07-05-09 81.19 81.45 80.40 19,709,500 81.42 62.64
07-05-08 80.57 81.41 80.26 17,957,200 81.38 62.61
07-05-07 80.50 81.13 80.22 20,896,300 80.83 62.19
07-05-04 81.00 81.76 80.22 19,889,200 80.55 61.97
07-05-03 79.83 80.92 79.80 17,854,800 80.68 62.07
07-05-02 79.83 80.19 79.37 17,602,400 79.82 61.41
07-05-01 79.50 79.99 79.05 24,303,200 79.66 61.29
07-04-30 80.30 80.88 79.38 21,750,000 79.38 61.07
07-04-27 80.24 80.75 79.88 16,462,700 80.36 61.82
Date Open High Low Vol Cls adjCls
07-04-26 80.03 80.86 79.57 25,949,800 80.55 61.97
07-04-25 78.84 80.20 78.76 28,126,000 79.92 61.49
07-04-24 79.00 79.35 78.50 24,864,200 78.60 60.47
07-04-23 79.50 79.98 79.10 23,617,400 79.20 60.93
07-04-20 78.38 79.80 78.00 41,108,500 79.76 61.36
07-04-19 77.93 78.01 77.15 19,090,600 77.46 59.59
07-04-18 78.17 78.40 77.76 17,428,800 78.20 60.16
07-04-17 78.27 78.74 77.95 22,772,800 78.40 60.32
07-04-16 77.64 78.22 77.04 20,518,400 78.17 60.14
Date Open High Low Vol Cls adjCls
07-04-13 77.50 77.67 77.08 19,044,500 77.41 59.55
07-04-12 76.97 77.49 76.46 24,258,000 77.39 59.54
07-04-11 77.60 77.67 76.68 24,990,000 76.77 59.06
07-04-10 76.80 77.85 76.75 18,697,700 77.57 59.68
07-04-09 76.77 77.72 76.68 17,668,200 76.80 59.08
07-04-05 77.10 77.31 76.88 20,273,100 77.22 59.41
07-04-04 76.59 77.22 76.03 20,873,400 77.11 59.32
07-04-03 76.10 76.97 75.63 22,426,100 76.80 59.08
07-04-02 75.35 76.40 75.28 21,474,700 76.16 58.59
Date Open High Low Vol Cls adjCls
07-03-30 76.24 76.35 74.94 24,020,300 75.45 58.05
07-03-29 75.83 76.29 75.57 21,695,900 76.24 58.65
07-03-28 76.16 76.25 75.21 24,720,100 75.56 58.13
07-03-27 75.37 75.97 75.00 21,797,400 75.71 58.25
07-03-26 75.44 75.69 74.51 27,548,800 75.47 58.06
07-03-23 74.66 75.42 74.65 26,377,900 75.02 57.72
07-03-22 73.53 74.92 73.47 27,263,800 74.36 57.21
07-03-21 72.44 73.33 71.87 28,800,100 73.23 56.34
07-03-20 71.12 72.00 71.02 23,683,300 72.00 55.39
Date Open High Low Vol Cls adjCls
07-03-19 70.12 71.18 70.11 23,184,100 71.10 54.70
07-03-16 70.77 70.87 69.52 46,777,100 69.86 53.75
07-03-15 70.71 71.24 70.40 23,538,500 70.69 54.38
07-03-14 70.10 71.02 69.64 30,053,700 71.02 54.64
07-03-13 70.37 71.56 69.73 27,378,900 69.91 53.78
07-03-12 70.80 71.40 70.70 20,150,800 70.87 54.52
07-03-09 71.95 72.38 70.90 28,671,000 71.12 54.72
07-03-08 72.15 72.18 71.20 27,405,800 71.85 55.28
07-03-07 71.00 72.86 70.56 31,564,400 71.64 55.12
Date Open High Low Vol Cls adjCls
07-03-06 70.70 71.02 70.20 26,626,400 71.00 54.62
07-03-05 69.35 70.84 69.02 33,039,300 69.98 53.84
07-03-02 70.95 71.25 69.31 27,454,600 70.01 53.86
07-03-01 70.90 72.08 70.05 39,472,200 70.99 54.62
07-02-28 72.23 73.60 71.18 55,723,000 71.68 55.15
07-02-27 74.89 75.23 71.38 34,588,800 71.83 55.26
07-02-26 75.52 76.10 75.26 17,803,600 75.40 58.01
07-02-23 75.29 75.55 75.04 17,687,900 75.22 57.87
07-02-22 74.62 75.21 74.20 17,165,300 75.08 57.76
Date Open High Low Vol Cls adjCls
07-02-21 74.72 75.27 74.25 17,886,500 74.78 57.53
07-02-20 74.90 75.05 74.29 15,840,500 74.87 57.60
07-02-16 75.26 75.55 75.01 18,329,200 75.29 57.92
07-02-15 75.19 75.49 74.72 17,871,900 75.34 57.96
07-02-14 75.90 76.00 74.99 17,648,800 75.60 58.16
07-02-13 74.80 75.50 74.59 15,839,600 75.45 58.05
07-02-12 74.93 75.07 74.33 16,564,600 74.60 57.39
07-02-09 75.46 75.73 74.91 17,734,200 75.22 57.87
07-02-08 74.28 75.63 74.24 18,742,000 75.46 58.05
Date Open High Low Vol Cls adjCls
07-02-07 75.40 75.88 74.53 18,134,700 74.79 57.54
07-02-06 75.86 75.97 75.04 16,222,300 75.46 57.81
07-02-05 75.65 75.88 75.06 18,168,800 75.67 57.97
07-02-02 75.00 75.79 74.45 24,299,300 75.54 57.87
07-02-01 74.58 75.28 73.81 25,168,000 75.08 57.52
07-01-31 74.39 74.72 73.48 24,249,200 74.10 56.77
07-01-30 73.45 74.59 73.33 21,590,500 74.39 56.99
07-01-29 73.65 74.09 72.80 17,370,600 73.20 56.08
07-01-26 73.89 74.49 73.45 20,506,200 73.61 56.39
Date Open High Low Vol Cls adjCls
07-01-25 74.62 74.94 73.36 22,630,100 73.52 56.32
07-01-24 74.50 74.99 73.75 19,785,400 74.90 57.38
07-01-23 73.55 74.91 73.47 29,016,600 74.49 57.06
07-01-22 73.65 73.75 72.50 21,929,300 72.90 55.85
07-01-19 72.50 73.63 72.20 23,912,600 73.53 56.33
07-01-18 72.67 73.13 71.19 23,581,900 71.96 55.13
07-01-17 71.49 72.62 71.41 31,292,200 72.46 55.51
07-01-16 72.50 72.65 71.25 25,444,400 71.63 54.87
07-01-12 71.21 72.71 71.20 24,438,700 72.66 55.66
Date Open High Low Vol Cls adjCls
07-01-11 70.99 72.85 70.77 29,161,700 70.98 54.38
07-01-10 71.81 73.11 70.64 30,572,000 70.99 54.38
07-01-09 71.85 72.84 71.44 27,039,900 72.09 55.23
07-01-08 73.88 74.25 71.85 25,981,900 72.65 55.66
07-01-05 72.45 73.38 72.22 24,671,500 73.24 56.11
07-01-04 73.85 73.90 72.21 31,046,600 72.72 55.71
07-01-03 76.26 76.27 73.51 30,510,700 74.11 56.77
06-12-29 77.01 77.24 76.20 12,633,200 76.63 58.70
06-12-28 76.77 77.44 76.65 10,798,100 77.33 59.24
Date Open High Low Vol Cls adjCls
06-12-27 76.30 77.00 76.01 10,944,100 76.96 58.96
06-12-26 75.51 76.25 75.40 11,285,700 76.05 58.26
06-12-22 76.00 76.24 75.29 12,005,100 75.41 57.77
06-12-21 76.09 76.55 75.16 17,154,000 75.87 58.12
06-12-20 76.85 76.99 75.74 17,603,700 76.08 58.28
06-12-19 75.30 77.31 74.90 22,294,200 76.99 58.98
06-12-18 77.26 77.26 75.36 22,530,600 75.51 57.85
06-12-15 78.95 79.00 77.13 37,021,400 77.30 59.22
06-12-14 77.51 79.00 77.25 18,691,200 78.73 60.31
Date Open High Low Vol Cls adjCls
06-12-13 76.45 77.41 75.94 20,578,400 77.36 59.26
06-12-12 75.31 76.40 75.31 18,619,000 76.25 58.41
06-12-11 75.25 75.84 74.82 18,641,100 75.36 57.73
06-12-08 76.20 76.42 75.44 16,429,900 75.50 57.84
06-12-07 76.30 76.70 75.28 27,762,300 75.71 58.00
06-12-06 77.82 78.20 76.25 30,695,700 76.31 58.46
06-12-05 78.11 78.52 77.47 20,111,200 78.06 59.80
06-12-04 77.20 77.80 76.51 19,348,600 77.77 59.58
06-12-01 76.78 77.50 75.81 21,308,400 77.20 59.14
Date Open High Low Vol Cls adjCls
06-11-30 76.42 77.37 76.05 27,330,900 76.81 58.84
06-11-29 74.30 76.44 74.17 24,851,700 76.03 58.24
06-11-28 72.65 74.25 72.65 19,350,600 74.16 56.81
06-11-27 72.29 73.18 72.14 18,962,300 72.47 55.52
06-11-24 71.90 72.82 71.85 5,568,500 72.38 55.45
06-11-22 73.02 73.53 72.12 11,902,600 72.91 55.85
06-11-21 72.77 73.53 72.49 13,301,100 73.39 56.22
06-11-20 72.55 73.26 72.30 19,025,000 72.43 55.49
06-11-17 71.95 73.18 71.76 25,813,500 73.08 55.98
Date Open High Low Vol Cls adjCls
06-11-16 74.95 74.97 72.61 22,294,100 72.67 55.67
06-11-15 74.00 74.93 74.00 20,348,900 74.80 57.30
06-11-14 74.43 74.66 73.75 17,748,400 74.45 57.03
06-11-13 74.10 74.85 73.87 17,385,000 74.43 57.02
06-11-10 74.55 74.80 74.05 18,387,400 74.42 57.01
06-11-09 74.20 74.80 73.65 21,475,900 74.61 57.16
06-11-08 72.53 74.20 72.23 22,355,800 74.13 56.54
06-11-07 72.91 73.19 72.18 20,127,000 72.53 55.32
06-11-06 72.16 73.05 71.90 17,201,800 72.91 55.61
Date Open High Low Vol Cls adjCls
06-11-03 71.44 72.39 71.33 25,491,100 72.15 55.03
06-11-02 70.71 71.36 70.43 20,154,500 71.19 54.30
06-11-01 71.58 71.75 70.27 18,329,900 71.06 54.20
06-10-31 70.69 71.48 70.01 20,317,900 71.42 54.48
06-10-30 71.15 71.58 70.51 17,618,700 70.84 54.03
06-10-27 71.46 72.13 71.28 19,418,100 71.46 54.51
06-10-26 72.00 72.33 70.66 26,369,700 71.62 54.63
06-10-25 69.72 71.40 69.36 25,839,200 71.01 54.16
06-10-24 69.67 70.23 69.58 19,775,700 69.89 53.31
Date Open High Low Vol Cls adjCls
06-10-23 68.85 69.92 68.72 17,139,900 69.92 53.33
06-10-20 70.01 70.02 69.33 21,210,800 69.55 53.05
06-10-19 69.84 70.07 69.07 23,391,500 69.73 53.19
06-10-18 69.50 69.99 68.77 19,395,100 69.17 52.76
06-10-17 69.83 69.84 68.97 17,190,600 69.41 52.94
06-10-16 68.45 69.88 68.42 19,607,700 69.83 53.26
06-10-13 68.08 68.73 67.87 20,499,900 68.40 52.17
06-10-12 66.88 67.75 66.86 18,542,000 67.65 51.60
06-10-11 66.85 67.05 66.25 20,472,800 66.53 50.75
Date Open High Low Vol Cls adjCls
06-10-10 66.21 67.47 65.96 23,040,800 67.20 51.26
06-10-09 67.76 67.89 66.50 19,268,100 66.55 50.76
06-10-06 67.00 67.62 66.50 19,439,400 67.52 51.50
06-10-05 67.26 67.72 66.94 22,066,100 67.32 51.35
06-10-04 65.49 66.76 64.84 25,624,300 66.61 50.81
06-10-03 66.40 66.50 65.25 22,989,700 65.41 49.89
06-10-02 67.29 67.76 66.90 19,082,600 67.00 51.11
06-09-29 67.18 67.67 66.79 20,239,000 67.10 51.18
06-09-28 67.13 67.81 66.92 23,398,400 67.46 51.46
Date Open High Low Vol Cls adjCls
06-09-27 66.68 67.43 66.14 23,424,800 67.13 51.20
06-09-26 65.06 66.62 64.50 22,353,500 66.43 50.67
06-09-25 64.60 65.45 63.87 29,213,400 65.06 49.63
06-09-22 65.28 65.34 64.30 18,240,200 64.91 49.51
06-09-21 64.30 65.35 64.29 22,551,700 64.78 49.41
06-09-20 65.51 66.07 63.93 30,411,100 64.11 48.90
06-09-19 66.49 66.58 65.13 19,852,800 65.50 49.96
06-09-18 64.90 66.50 64.90 21,236,400 66.30 50.57
06-09-15 64.90 65.27 64.42 33,472,700 64.65 49.31
Date Open High Low Vol Cls adjCls
06-09-14 65.21 65.53 64.43 21,166,800 64.71 49.36
06-09-13 64.82 65.75 64.70 21,771,300 65.36 49.85
06-09-12 65.25 65.45 64.11 24,824,500 64.70 49.35
06-09-11 66.36 66.40 64.62 35,989,100 64.94 49.53
06-09-08 67.69 67.94 66.78 19,664,700 66.81 50.96
06-09-07 67.00 68.04 66.85 24,449,300 67.69 51.63
06-09-06 68.49 68.49 67.08 26,709,100 67.18 51.24
06-09-05 67.68 68.65 67.50 17,742,600 68.48 52.23
06-09-01 67.85 68.44 67.37 17,579,700 68.10 51.94
Date Open High Low Vol Cls adjCls
06-08-31 68.05 68.26 67.60 19,244,400 67.67 51.62
06-08-30 69.43 69.50 67.75 26,310,600 68.30 52.10
06-08-29 69.72 69.85 68.84 21,559,900 69.41 52.94
06-08-28 70.05 70.20 69.75 18,132,300 70.10 53.47
06-08-25 70.72 71.22 70.34 18,905,200 70.43 53.72
06-08-24 69.79 70.83 69.61 20,503,600 70.72 53.94
06-08-23 70.08 70.23 69.04 17,693,100 69.63 53.11
06-08-22 69.71 70.25 69.36 22,964,300 70.21 53.55
06-08-21 69.30 70.03 69.30 22,482,400 69.83 53.26
Date Open High Low Vol Cls adjCls
06-08-18 68.40 69.10 67.72 19,556,800 69.10 52.71
06-08-17 67.18 68.16 67.01 28,583,200 68.08 51.93
06-08-16 68.30 68.94 67.31 26,536,800 67.57 51.54
06-08-15 69.90 69.92 68.17 27,260,300 68.69 52.39
06-08-14 69.54 69.65 68.79 20,026,100 69.25 52.82
06-08-11 69.35 69.96 68.85 18,040,400 69.73 53.19
06-08-10 68.87 69.47 68.39 21,961,000 69.34 52.89
06-08-09 69.69 70.42 69.18 27,660,900 69.29 52.61
06-08-08 69.24 69.83 69.01 23,925,100 69.27 52.59
Date Open High Low Vol Cls adjCls
06-08-07 69.00 69.62 68.48 21,017,300 69.23 52.56
06-08-04 68.60 68.82 67.94 21,470,400 68.69 52.15
06-08-03 68.07 69.28 68.04 21,876,600 68.37 51.91
06-08-02 68.37 69.23 68.12 25,421,100 68.48 51.99
06-08-01 67.24 68.25 67.21 16,186,600 68.18 51.77
06-07-31 67.43 67.94 66.76 20,170,900 67.74 51.43
06-07-28 66.25 67.30 66.24 20,512,500 67.00 50.87
06-07-27 67.40 67.65 66.45 29,426,300 66.47 50.47
06-07-26 65.51 67.18 65.47 31,014,100 66.60 50.57
Date Open High Low Vol Cls adjCls
06-07-25 65.36 66.00 64.92 18,624,500 65.74 49.91
06-07-24 64.35 65.53 64.20 22,417,700 65.36 49.62
06-07-21 64.57 64.78 63.91 27,556,600 63.93 48.54
06-07-20 64.45 64.86 64.12 20,779,600 64.25 48.78
06-07-19 64.62 64.89 63.65 24,997,700 64.66 49.09
06-07-18 64.40 64.94 63.95 21,231,000 64.61 49.05
06-07-17 64.50 64.90 63.57 19,717,700 64.00 48.59
06-07-14 64.57 65.00 63.97 21,485,800 64.90 49.27
06-07-13 64.15 64.70 63.69 21,658,200 64.07 48.64
Date Open High Low Vol Cls adjCls
06-07-12 64.00 64.27 63.35 17,614,400 63.97 48.57
06-07-11 63.20 64.27 63.20 18,133,600 63.98 48.58
06-07-10 63.00 63.59 62.78 13,220,400 63.04 47.86
06-07-07 63.70 63.89 62.49 18,527,100 62.84 47.71
06-07-06 62.75 63.50 62.66 23,679,000 63.47 48.19
06-07-05 61.90 62.92 61.63 19,744,700 62.55 47.49
06-07-03 61.80 62.47 61.71 9,459,900 62.15 47.19
06-06-30 62.65 62.65 61.35 32,336,500 61.35 46.58
06-06-29 61.22 62.54 61.13 26,314,500 62.37 47.35
Date Open High Low Vol Cls adjCls
06-06-28 59.80 61.22 59.80 23,103,500 61.12 46.40
06-06-27 58.97 59.91 58.97 26,964,700 59.65 45.29
06-06-26 58.10 59.02 57.91 14,053,900 58.82 44.66
06-06-23 58.15 58.85 58.01 15,689,000 58.10 44.11
06-06-22 57.72 58.26 57.65 16,676,600 57.97 44.01
06-06-21 57.35 58.87 57.25 22,485,600 58.06 44.08
06-06-20 57.66 58.34 57.26 19,858,000 57.39 43.57
06-06-19 58.77 58.81 57.21 20,175,700 57.39 43.57
06-06-16 58.95 59.49 58.17 27,767,200 58.80 44.64
Date Open High Low Vol Cls adjCls
06-06-15 58.48 59.55 57.96 24,902,100 59.12 44.89
06-06-14 56.65 57.99 56.64 24,867,900 57.80 43.88
06-06-13 57.75 58.30 56.65 27,511,500 56.65 43.01
06-06-12 59.05 59.35 58.13 18,915,600 58.24 44.22
06-06-09 59.89 59.90 58.50 21,101,200 58.80 44.64
06-06-08 58.38 59.70 57.82 33,407,200 59.57 45.23
06-06-07 60.30 60.36 58.80 28,005,800 58.82 44.66
06-06-06 60.00 61.31 59.90 23,934,600 60.40 45.86
06-06-05 62.10 62.20 60.00 20,504,100 60.05 45.59
Date Open High Low Vol Cls adjCls
06-06-02 61.50 61.85 60.51 17,354,500 61.65 46.81
06-06-01 60.40 61.15 60.01 17,877,100 61.11 46.40
06-05-31 60.21 61.06 59.76 25,875,200 60.91 46.25
06-05-30 61.70 61.80 60.11 17,866,300 60.20 45.71
06-05-26 61.53 61.71 60.86 13,305,000 61.58 46.75
06-05-25 60.78 61.93 60.52 19,628,300 61.52 46.71
06-05-24 60.00 60.90 59.15 24,564,600 60.10 45.63
06-05-23 61.30 61.72 60.19 19,846,500 60.39 45.85
06-05-22 59.95 61.41 59.56 22,810,600 60.78 46.15
Date Open High Low Vol Cls adjCls
06-05-19 59.90 61.04 59.50 26,682,500 60.45 45.90
06-05-18 60.25 61.00 59.86 19,108,000 59.89 45.47
06-05-17 61.45 61.74 59.94 26,217,600 60.18 45.69
06-05-16 62.11 62.71 61.54 15,826,300 61.96 47.04
06-05-15 61.51 62.48 61.35 19,512,200 62.00 47.07
06-05-12 63.46 63.50 62.06 19,198,600 62.24 47.26
06-05-11 64.10 64.26 63.25 18,024,900 63.46 48.18
06-05-10 63.50 63.95 63.00 15,336,100 63.88 48.50
06-05-09 63.60 64.17 63.43 14,028,800 63.94 48.30
Date Open High Low Vol Cls adjCls
06-05-08 63.60 64.09 63.17 16,579,800 63.71 48.13
06-05-05 63.90 64.05 63.20 14,156,100 64.00 48.35
06-05-04 63.77 64.41 62.89 23,185,600 63.31 47.83
06-05-03 64.60 64.77 63.20 22,925,000 63.77 48.17
06-05-02 63.82 64.77 63.82 18,963,700 64.67 48.85
06-05-01 63.40 64.33 63.32 19,771,500 63.42 47.91
06-04-28 62.57 63.50 62.52 20,652,600 63.08 47.65
06-04-27 61.50 63.40 61.00 27,314,900 62.42 47.15
06-04-26 63.98 64.80 63.01 23,214,800 63.10 47.67
Date Open High Low Vol Cls adjCls
06-04-25 64.85 64.98 63.13 21,780,700 63.95 48.31
06-04-24 64.76 64.87 64.24 16,362,500 64.41 48.66
06-04-21 64.20 65.00 64.10 21,759,600 65.00 49.10
06-04-20 64.00 64.78 63.33 23,154,900 63.92 48.29
06-04-19 63.10 64.48 62.93 20,922,200 64.30 48.57
06-04-18 62.49 63.80 62.45 22,318,000 63.54 48.00
06-04-17 61.94 62.19 61.61 11,568,200 62.05 46.88
06-04-13 61.29 61.78 61.00 11,561,100 61.56 46.51
06-04-12 62.05 62.26 61.20 14,117,900 61.46 46.43
Date Open High Low Vol Cls adjCls
06-04-11 62.20 62.73 61.80 14,726,500 62.00 46.84
06-04-10 61.90 62.10 61.50 12,956,600 61.94 46.79
06-04-07 61.77 62.59 61.23 16,137,600 61.33 46.33
06-04-06 61.60 62.70 61.60 15,409,100 62.09 46.91
06-04-05 61.63 62.18 61.55 15,788,800 62.16 46.96
06-04-04 60.65 62.01 60.43 14,876,800 61.75 46.65
06-04-03 61.36 61.98 60.87 16,697,300 61.03 46.10
06-03-31 60.90 61.18 60.82 19,309,600 60.86 45.98
06-03-30 61.25 61.73 61.00 15,759,800 61.12 46.17
Date Open High Low Vol Cls adjCls
06-03-29 60.95 61.50 60.95 19,115,600 61.28 46.29
06-03-28 61.45 61.89 60.86 20,224,900 60.95 46.04
06-03-27 61.11 61.47 60.93 11,839,200 61.29 46.30
06-03-24 61.15 61.69 60.91 15,435,600 61.17 46.21
06-03-23 61.11 61.35 60.92 15,432,300 61.25 46.27
06-03-22 60.63 61.49 60.62 16,100,800 61.05 46.12
06-03-21 60.66 61.23 60.37 20,732,300 60.72 45.87
06-03-20 60.77 61.35 60.33 16,775,400 60.66 45.83
06-03-17 61.80 61.80 60.99 26,912,700 61.05 46.12
Date Open High Low Vol Cls adjCls
06-03-16 60.97 61.92 60.85 18,976,400 61.64 46.57
06-03-15 60.67 61.20 60.41 17,998,000 61.02 46.10
06-03-14 59.55 60.87 59.44 18,285,100 60.81 45.94
06-03-13 59.68 59.96 59.45 16,885,300 59.64 45.05
06-03-10 58.92 59.21 58.44 20,252,800 59.18 44.71
06-03-09 59.94 60.01 58.86 21,827,400 58.92 44.51
06-03-08 59.45 60.41 59.15 22,159,000 59.71 45.11
06-03-07 59.90 60.02 59.45 18,673,700 59.85 45.21
06-03-06 60.95 61.09 59.94 16,294,000 59.98 45.31
Date Open High Low Vol Cls adjCls
06-03-03 60.83 61.50 60.81 18,221,500 60.98 46.07
06-03-02 60.04 60.98 59.98 19,730,500 60.85 45.97
06-03-01 59.59 60.54 59.53 16,335,400 60.34 45.58
06-02-28 59.52 59.75 59.10 19,191,800 59.37 44.85
06-02-27 60.20 60.52 59.90 12,549,500 59.92 45.27
06-02-24 60.34 60.73 60.18 13,178,800 60.42 45.64
06-02-23 60.01 60.54 59.63 17,732,100 59.83 45.20
06-02-22 60.60 60.74 59.96 15,694,500 60.26 45.52
06-02-21 61.00 61.30 60.65 17,650,700 60.76 45.90
Date Open High Low Vol Cls adjCls
06-02-17 60.37 60.68 60.21 19,198,900 60.55 45.74
06-02-16 59.90 60.25 59.51 20,057,500 60.25 45.52
06-02-15 59.81 59.95 59.05 21,669,900 59.76 45.15
06-02-14 59.26 59.90 58.80 21,022,500 59.55 44.99
06-02-13 59.43 60.35 59.11 16,837,000 59.60 45.02
06-02-10 60.05 60.49 58.60 26,186,400 59.43 44.90
06-02-09 60.55 61.39 59.74 22,554,900 59.92 45.27
06-02-08 60.00 60.64 59.68 21,982,500 60.39 45.62
06-02-07 61.59 61.85 60.40 21,134,000 60.55 45.50
Date Open High Low Vol Cls adjCls
06-02-06 61.70 62.61 61.65 18,758,800 61.97 46.57
06-02-03 61.65 61.82 61.03 18,829,000 61.39 46.13
06-02-02 61.90 62.29 61.21 21,402,900 61.95 46.55
06-02-01 62.77 63.08 61.91 20,586,500 61.95 46.55
06-01-31 62.75 63.45 62.30 24,268,400 62.75 47.15
06-01-30 62.88 63.96 62.79 29,442,500 63.11 47.42
06-01-27 60.36 61.53 60.31 21,407,300 61.29 46.06
06-01-26 60.79 61.02 59.57 24,559,100 59.95 45.05
06-01-25 61.34 61.65 59.55 24,510,000 60.21 45.24
Date Open High Low Vol Cls adjCls
06-01-24 60.90 61.53 60.75 18,075,000 60.96 45.81
06-01-23 60.53 61.64 60.12 19,274,100 61.20 45.99
06-01-20 61.81 62.06 60.35 25,991,100 60.53 45.49
06-01-19 60.68 61.70 60.42 18,861,600 61.50 46.21
06-01-18 61.72 61.75 60.12 16,182,000 60.68 45.60
06-01-17 61.26 61.74 61.08 18,190,900 61.54 46.24
06-01-13 59.51 60.99 59.51 17,074,400 60.97 45.82
06-01-12 60.50 61.00 59.60 21,130,200 59.64 44.82
06-01-11 59.68 60.49 59.32 17,324,500 60.27 45.29
Date Open High Low Vol Cls adjCls
06-01-10 59.20 60.16 59.16 17,869,600 59.86 44.98
06-01-09 59.80 59.87 59.27 17,339,100 59.40 44.64
06-01-06 58.76 59.56 58.76 17,368,600 59.43 44.66
06-01-05 58.57 58.82 57.87 17,158,400 58.28 43.79
06-01-04 58.60 58.84 58.06 19,086,500 58.57 44.01
06-01-03 56.42 58.47 56.42 23,871,000 58.47 43.94
05-12-30 56.10 56.69 55.78 14,483,800 56.17 42.21
05-12-29 56.25 56.76 56.10 14,151,900 56.24 42.26
05-12-28 56.05 56.63 56.05 14,945,600 56.25 42.27
Date Open High Low Vol Cls adjCls
05-12-27 57.00 57.00 55.60 17,167,000 55.87 41.98
05-12-23 56.75 57.47 56.65 11,306,000 57.10 42.91
05-12-22 57.78 57.98 56.90 14,013,800 57.10 42.91
05-12-21 58.08 58.25 57.30 15,090,200 57.60 43.28
05-12-20 57.67 58.29 57.66 12,741,900 57.93 43.53
05-12-19 58.22 58.59 57.63 15,620,600 57.70 43.36
05-12-16 59.62 59.65 58.05 28,802,800 58.06 43.63
05-12-15 59.86 59.88 59.20 14,106,500 59.49 44.70
05-12-14 59.08 59.93 59.05 14,393,400 59.86 44.98
Date Open High Low Vol Cls adjCls
05-12-13 59.05 59.84 58.91 14,867,100 59.06 44.38
05-12-12 58.81 59.13 58.50 13,390,000 58.86 44.23
05-12-09 59.24 59.33 58.05 15,868,500 58.50 43.96
05-12-08 59.21 59.54 58.82 16,121,000 59.42 44.65
05-12-07 59.87 59.96 58.57 20,812,200 59.02 44.35
05-12-06 59.77 60.38 59.55 16,009,200 59.69 44.85
05-12-05 59.38 60.11 59.33 19,445,500 59.51 44.72
05-12-02 59.42 59.44 58.68 13,460,100 59.07 44.39
05-12-01 58.37 59.40 58.37 16,941,100 59.35 44.60
Date Open High Low Vol Cls adjCls
05-11-30 58.21 58.87 58.00 21,287,100 58.03 43.61
05-11-29 59.00 59.43 58.26 18,592,400 58.34 43.84
05-11-28 59.55 59.85 58.64 15,008,400 58.74 44.14
05-11-25 60.19 60.26 59.96 6,692,600 60.11 45.17
05-11-23 59.48 60.24 59.21 12,535,100 59.87 44.99
05-11-22 59.55 59.72 59.12 17,084,900 59.66 44.83
05-11-21 58.51 59.38 58.50 17,815,200 59.37 44.61
05-11-18 58.10 58.39 57.15 21,136,400 58.25 43.77
05-11-17 57.54 57.89 57.15 19,446,300 57.38 43.12
Date Open High Low Vol Cls adjCls
05-11-16 56.39 57.30 56.13 21,299,200 57.18 42.97
05-11-15 56.42 57.21 56.26 21,016,900 56.43 42.40
05-11-14 56.82 56.99 56.16 15,368,800 56.65 42.57
05-11-11 56.29 56.76 56.18 12,735,500 56.52 42.47
05-11-10 57.30 57.30 55.84 26,627,600 56.45 42.42
05-11-09 57.37 58.33 56.85 25,310,800 57.50 43.21
05-11-08 56.81 57.58 56.75 16,622,400 57.37 43.11
05-11-07 57.80 57.84 56.87 22,196,400 57.10 42.69
05-11-04 58.57 58.70 57.25 24,398,700 57.90 43.29
Date Open High Low Vol Cls adjCls
05-11-03 57.83 58.82 57.39 20,832,000 58.57 43.79
05-11-02 56.50 57.50 56.17 21,129,000 57.38 42.90
05-11-01 56.09 56.87 56.01 14,677,800 56.40 42.17
05-10-31 57.03 57.37 56.06 25,117,500 56.14 41.97
05-10-28 56.05 56.61 54.79 27,009,000 56.31 42.10
05-10-27 56.55 57.00 55.28 21,136,600 55.60 41.57
05-10-26 57.25 57.89 56.20 24,879,300 56.20 42.02
05-10-25 56.95 57.43 56.25 22,940,400 57.20 42.76
05-10-24 55.31 56.94 55.31 18,975,500 56.85 42.50
Date Open High Low Vol Cls adjCls
05-10-21 55.28 56.27 55.06 24,141,600 55.37 41.40
05-10-20 57.00 57.18 54.50 29,629,800 55.20 41.27
05-10-19 56.50 57.35 55.65 30,831,900 57.17 42.74
05-10-18 58.30 58.58 56.30 65,915,600 56.30 42.09
05-10-17 59.05 59.45 58.66 14,339,000 58.86 44.01
05-10-14 57.80 58.72 57.14 20,260,600 58.64 43.84
05-10-13 58.50 58.82 57.32 21,880,200 58.16 43.48
05-10-12 59.38 59.79 58.51 15,687,800 58.94 44.07
05-10-11 58.99 59.72 58.84 16,471,400 59.40 44.41
Date Open High Low Vol Cls adjCls
05-10-10 59.60 59.61 58.30 16,128,500 58.50 43.74
05-10-07 59.08 60.04 58.80 21,812,100 59.60 44.56
05-10-06 58.70 59.36 57.90 31,794,000 58.57 43.79
05-10-05 60.55 61.05 58.90 27,909,500 58.95 44.07
05-10-04 62.35 62.35 60.41 21,585,400 60.55 45.27
05-10-03 63.55 63.89 62.40 20,848,600 62.49 46.72
05-09-30 64.61 64.62 63.30 16,028,700 63.54 47.50
05-09-29 64.50 64.91 64.11 16,036,200 64.80 48.45
05-09-28 64.65 64.83 63.85 18,704,200 64.70 48.37
Date Open High Low Vol Cls adjCls
05-09-27 64.32 64.67 63.75 16,848,300 64.62 48.31
05-09-26 63.70 65.01 63.50 17,997,400 64.60 48.30
05-09-23 64.60 64.71 63.60 18,963,700 63.83 47.72
05-09-22 65.31 65.96 64.08 25,908,200 64.98 48.58
05-09-21 65.04 65.29 64.77 23,095,900 64.97 48.57
05-09-20 64.38 64.99 64.21 17,415,500 64.53 48.24
05-09-19 64.00 64.95 63.90 20,478,300 64.63 48.32
05-09-16 63.00 63.89 62.88 30,370,600 63.70 47.62
05-09-15 62.87 63.18 61.80 19,230,900 62.46 46.70
Date Open High Low Vol Cls adjCls
05-09-14 62.01 62.75 61.89 14,825,800 62.47 46.70
05-09-13 62.20 62.90 61.73 16,413,600 61.87 46.26
05-09-12 62.85 63.05 62.35 17,627,200 62.52 46.74
05-09-09 61.61 63.20 61.60 22,617,000 63.20 47.25
05-09-08 61.44 61.63 61.00 15,050,900 61.30 45.83
05-09-07 60.95 61.70 60.70 30,904,100 61.46 45.95
05-09-06 60.62 61.11 60.25 19,211,100 61.06 45.65
05-09-02 61.55 61.55 60.46 20,465,600 60.68 45.37
05-09-01 60.10 62.04 60.10 32,577,100 61.68 46.11
Date Open High Low Vol Cls adjCls
05-08-31 58.80 60.00 58.65 32,236,900 59.90 44.78
05-08-30 58.43 59.12 58.19 21,046,300 58.61 43.82
05-08-29 59.24 59.24 58.12 17,740,500 58.42 43.68
05-08-26 58.93 59.18 58.41 13,423,900 58.41 43.67
05-08-25 58.85 59.20 58.50 14,469,700 59.18 44.24
05-08-24 59.15 59.61 58.74 17,986,500 58.88 44.02
05-08-23 59.11 59.30 58.37 17,219,400 59.00 44.11
05-08-22 59.54 59.75 58.51 15,677,600 59.07 44.16
05-08-19 58.52 58.99 58.37 14,616,600 58.82 43.98
Date Open High Low Vol Cls adjCls
05-08-18 58.15 58.54 57.78 15,099,500 58.11 43.44
05-08-17 59.05 59.49 57.84 21,657,000 58.18 43.50
05-08-16 60.42 60.48 59.07 16,540,700 59.07 44.16
05-08-15 60.95 61.08 60.41 12,958,100 60.42 45.17
05-08-12 61.00 61.34 60.63 14,783,200 61.05 45.64
05-08-11 60.12 60.98 60.06 21,222,900 60.95 45.57
05-08-10 59.75 60.24 59.57 19,314,800 59.90 44.78
05-08-09 59.16 59.75 59.11 16,054,900 59.46 44.24
05-08-08 58.65 59.45 58.44 17,174,700 58.85 43.78
Date Open High Low Vol Cls adjCls
05-08-05 58.54 58.70 57.76 14,007,500 58.09 43.22
05-08-04 58.97 59.37 58.50 15,883,900 58.52 43.54
05-08-03 60.09 60.09 58.87 19,117,100 59.00 43.90
05-08-02 59.36 59.81 59.27 13,280,500 59.81 44.50
05-08-01 59.23 59.74 59.14 13,034,900 59.23 44.07
05-07-29 60.04 60.17 58.75 17,608,000 58.75 43.71
05-07-28 59.82 60.11 58.97 19,130,300 60.00 44.64
05-07-27 59.80 59.90 58.85 13,527,500 59.60 44.34
05-07-26 59.85 59.97 59.50 12,079,800 59.60 44.34
Date Open High Low Vol Cls adjCls
05-07-25 59.95 60.47 59.45 16,941,900 59.94 44.59
05-07-22 58.20 59.70 58.15 19,107,400 59.50 44.27
05-07-21 58.75 59.05 57.85 16,092,700 57.89 43.07
05-07-20 58.50 59.02 57.99 19,289,500 59.00 43.90
05-07-19 58.48 58.82 57.93 19,056,400 58.78 43.73
05-07-18 58.02 58.47 57.69 13,194,200 58.15 43.26
05-07-15 58.59 58.94 57.88 16,691,600 58.16 43.27
05-07-14 59.89 60.15 58.31 20,490,100 58.59 43.59
05-07-13 59.89 60.05 59.37 11,568,800 59.76 44.46
Date Open High Low Vol Cls adjCls
05-07-12 59.97 60.24 59.40 18,421,700 59.89 44.56
05-07-11 59.39 60.00 58.72 14,818,500 59.97 44.62
05-07-08 59.68 60.12 58.97 17,006,900 59.40 44.19
05-07-07 58.65 59.54 58.29 16,118,200 59.52 44.28
05-07-06 60.50 60.73 59.03 18,228,200 59.11 43.98
05-07-05 58.56 60.23 58.46 18,103,100 60.14 44.74
05-07-01 57.75 58.44 57.60 12,158,700 58.31 43.38
05-06-30 58.44 58.84 57.46 20,564,100 57.47 42.76
05-06-29 58.81 59.10 57.94 18,130,100 58.44 43.48
Date Open High Low Vol Cls adjCls
05-06-28 59.35 59.80 58.84 15,393,200 59.09 43.96
05-06-27 58.33 59.40 58.32 15,478,300 59.30 44.12
05-06-24 59.12 59.29 58.15 21,528,700 58.15 43.26
05-06-23 59.65 60.28 59.02 16,241,400 59.02 43.91
05-06-22 59.85 60.46 59.10 18,046,100 59.67 44.39
05-06-21 60.40 60.80 59.50 16,595,500 59.51 44.27
05-06-20 61.10 61.13 60.32 13,543,900 60.85 45.27
05-06-17 60.79 61.02 60.12 24,874,400 60.89 45.30
05-06-16 59.25 60.20 59.12 13,447,800 60.12 44.73
Date Open High Low Vol Cls adjCls
05-06-15 58.94 59.29 58.65 13,406,400 59.25 44.08
05-06-14 58.25 58.88 58.18 10,536,800 58.55 43.56
05-06-13 58.25 58.88 57.79 12,380,600 58.45 43.49
05-06-10 58.20 58.54 57.57 13,328,600 58.38 43.43
05-06-09 57.00 58.61 56.70 17,391,200 58.44 43.48
05-06-08 57.36 57.99 56.70 20,863,100 56.73 42.21
05-06-07 57.62 58.15 57.42 14,346,800 57.45 42.74
05-06-06 57.30 57.70 57.02 12,117,900 57.60 42.85
05-06-03 57.20 57.78 57.00 23,718,800 57.15 42.52
Date Open High Low Vol Cls adjCls
05-06-02 56.95 57.57 56.76 12,542,300 57.32 42.65
05-06-01 56.45 57.41 56.33 14,608,600 57.15 42.52
05-05-31 57.00 57.10 56.10 21,371,100 56.20 41.81
05-05-27 56.40 56.90 56.29 10,305,500 56.80 42.26
05-05-26 56.05 56.41 55.71 12,250,500 56.22 41.83
05-05-25 55.06 55.98 54.81 17,737,900 55.68 41.43
05-05-24 54.85 55.20 54.62 12,908,000 55.04 40.95
05-05-23 54.38 55.25 54.14 17,941,900 54.75 40.73
05-05-20 54.83 54.97 53.96 17,500,100 54.01 40.18
Date Open High Low Vol Cls adjCls
05-05-19 53.78 54.88 53.52 20,632,000 54.83 40.79
05-05-18 54.34 54.55 53.42 31,672,000 53.65 39.91
05-05-17 53.50 53.99 53.08 27,854,400 53.86 40.07
05-05-16 53.50 53.65 52.78 34,416,200 53.35 39.69
05-05-13 54.99 55.00 53.58 24,285,100 53.70 39.95
05-05-12 57.25 57.25 54.50 23,809,200 54.82 40.79
05-05-11 56.94 57.41 56.55 14,496,100 57.29 42.62
05-05-10 57.53 57.87 57.00 14,161,700 57.23 42.36
05-05-09 57.75 58.05 57.60 13,478,600 58.01 42.94
Date Open High Low Vol Cls adjCls
05-05-06 58.05 58.65 57.50 13,544,800 57.60 42.64
05-05-05 57.35 57.97 57.11 18,810,200 57.80 42.78
05-05-04 56.85 57.30 56.07 19,519,600 57.23 42.36
05-05-03 57.33 57.50 56.15 18,222,700 56.50 41.82
05-05-02 57.00 57.75 56.47 16,498,700 57.74 42.74
05-04-29 56.50 57.24 56.10 26,476,200 57.03 42.21
05-04-28 57.35 57.75 56.00 31,858,300 56.00 41.45
05-04-27 59.25 59.45 58.10 20,395,700 58.38 43.21
05-04-26 59.96 60.16 59.27 12,968,700 59.27 43.87
Date Open High Low Vol Cls adjCls
05-04-25 59.96 60.47 59.60 14,957,500 59.96 44.38
05-04-22 59.28 59.95 58.45 17,097,500 59.42 43.98
05-04-21 57.55 59.30 57.39 16,758,300 59.28 43.88
05-04-20 58.05 58.91 57.01 20,656,000 57.14 42.30
05-04-19 57.35 59.24 57.35 23,683,800 58.63 43.40
05-04-18 55.65 57.35 55.40 23,091,600 57.25 42.38
05-04-15 58.45 59.40 56.10 27,961,700 56.19 41.59
05-04-14 59.28 59.69 58.60 18,504,600 58.75 43.49
05-04-13 60.15 60.75 58.94 23,788,600 59.15 43.78
Date Open High Low Vol Cls adjCls
05-04-12 59.94 60.57 59.80 22,513,500 60.43 44.73
05-04-11 59.99 60.43 59.36 15,889,100 60.29 44.63
05-04-08 60.75 60.87 60.00 12,590,000 60.01 44.42
05-04-07 61.35 61.37 60.17 16,666,500 60.85 45.04
05-04-06 60.25 61.05 59.97 16,945,600 60.90 45.08
05-04-05 60.50 61.04 59.85 15,824,800 60.06 44.46
05-04-04 60.95 61.74 60.12 23,274,300 60.65 44.89
05-04-01 60.10 60.70 59.93 18,580,100 60.55 44.82
05-03-31 59.83 60.32 59.54 20,912,800 59.60 44.12
Date Open High Low Vol Cls adjCls
05-03-30 58.65 59.32 57.38 26,068,500 59.24 43.85
05-03-29 58.89 59.75 58.04 18,928,100 58.27 43.13
05-03-28 59.04 59.44 58.36 20,406,600 58.89 43.59
05-03-24 60.30 60.65 58.55 24,912,700 59.00 43.67
05-03-23 60.90 60.90 59.61 26,250,300 60.09 44.48
05-03-22 61.75 62.84 60.81 19,678,200 60.90 45.08
05-03-21 62.65 62.98 61.80 17,826,000 62.15 46.00
05-03-18 61.59 62.85 61.53 32,514,400 62.65 46.37
05-03-17 60.88 61.64 60.64 21,776,500 61.49 45.52
Date Open High Low Vol Cls adjCls
05-03-16 60.00 60.85 59.47 20,973,100 60.29 44.63
05-03-15 61.29 61.86 60.27 17,576,600 60.35 44.67
05-03-14 61.06 61.50 60.04 19,564,300 61.28 45.36
05-03-11 60.37 61.59 60.17 24,561,500 61.05 45.19
05-03-10 60.90 61.04 59.50 40,001,800 60.37 44.69
05-03-09 63.10 64.37 60.70 68,153,700 60.79 45.00
05-03-08 63.15 63.60 62.80 18,192,000 63.10 46.71
05-03-07 63.58 63.60 62.58 19,294,800 63.00 46.63
05-03-04 63.12 64.01 62.75 20,804,500 63.57 47.06
Date Open High Low Vol Cls adjCls
05-03-03 62.70 63.13 62.30 20,290,900 63.05 46.67
05-03-02 62.05 63.17 62.03 25,974,500 62.68 46.40
05-03-01 62.97 63.12 61.99 26,131,100 62.10 45.97
05-02-28 63.26 64.04 62.10 35,559,400 63.31 46.86
05-02-25 61.50 63.69 61.50 37,284,800 63.26 46.83
05-02-24 59.60 61.20 59.53 27,384,700 61.13 45.25
05-02-23 58.50 59.54 58.37 18,552,400 59.42 43.98
05-02-22 59.50 60.08 58.25 25,657,500 58.25 43.12
05-02-18 58.13 59.85 58.02 23,059,800 59.41 43.98
Date Open High Low Vol Cls adjCls
05-02-17 58.70 58.94 58.02 18,620,300 58.13 43.03
05-02-16 56.92 58.70 56.84 18,826,100 58.48 43.29
05-02-15 56.69 56.94 56.52 13,426,900 56.92 42.13
05-02-14 56.25 56.85 56.07 11,892,800 56.83 42.07
05-02-11 56.34 56.87 55.96 13,685,900 56.11 41.53
05-02-10 55.88 56.62 55.60 16,030,400 56.34 41.70
05-02-09 55.48 55.83 55.09 12,032,100 55.54 41.11
05-02-08 54.85 55.90 54.84 15,346,100 55.78 41.29
05-02-07 55.12 55.42 54.61 15,534,600 55.40 40.81
Date Open High Low Vol Cls adjCls
05-02-04 54.47 55.32 54.28 17,048,500 55.29 40.73
05-02-03 53.85 54.64 53.54 14,074,700 54.52 40.16
05-02-02 53.33 54.01 53.31 14,896,100 53.93 39.73
05-02-01 51.98 53.28 51.93 19,199,400 53.27 39.24
05-01-31 51.50 51.97 51.35 13,606,400 51.60 38.01
05-01-28 51.37 51.58 51.11 11,258,500 51.27 37.77
05-01-27 51.24 51.95 51.23 11,224,400 51.75 38.12
05-01-26 51.50 51.94 51.31 13,035,500 51.70 38.08
05-01-25 51.20 51.42 51.10 10,339,600 51.33 37.81
Date Open High Low Vol Cls adjCls
05-01-24 50.94 51.41 50.91 12,331,200 51.13 37.66
05-01-21 50.80 51.55 50.44 13,546,700 50.44 37.15
05-01-20 50.65 50.93 50.35 11,438,300 50.72 37.36
05-01-19 51.45 51.49 51.00 9,321,300 51.05 37.60
05-01-18 50.95 51.50 50.90 13,899,900 51.50 37.94
05-01-14 50.56 51.21 50.52 11,000,000 51.07 37.62
05-01-13 50.59 51.00 50.40 11,340,600 50.55 37.24
05-01-12 50.05 50.63 49.82 13,301,200 50.59 37.27
05-01-11 49.83 50.15 49.63 9,116,300 49.85 36.72
Date Open High Low Vol Cls adjCls
05-01-10 49.86 50.50 49.81 11,288,700 49.98 36.82
05-01-07 50.12 50.26 49.52 11,315,300 49.79 36.68
05-01-06 49.30 50.19 49.25 13,098,700 50.12 36.92
05-01-05 49.83 50.11 49.45 12,189,100 49.49 36.45
05-01-04 50.34 50.60 49.68 16,718,000 49.75 36.65
05-01-03 51.02 51.02 49.87 16,009,200 50.09 36.90
04-12-31 51.01 51.40 51.00 8,497,000 51.26 37.76
04-12-30 51.13 51.40 51.02 6,663,400 51.03 37.59
04-12-29 50.81 51.18 50.80 9,238,100 51.13 37.66
Date Open High Low Vol Cls adjCls
04-12-28 51.02 51.40 51.00 11,662,100 51.05 37.60
04-12-27 51.80 51.95 50.86 12,167,000 50.88 37.48
04-12-23 51.25 52.05 51.17 12,525,900 51.97 38.28
04-12-22 51.52 51.70 50.75 12,132,000 51.29 37.78
04-12-21 51.23 51.74 50.86 13,561,400 51.69 38.08
04-12-20 50.05 51.16 50.00 16,321,400 51.06 37.61
04-12-17 49.65 50.34 49.64 31,820,600 49.80 36.68
04-12-16 50.48 50.48 49.65 12,238,300 50.10 36.90
04-12-15 50.55 50.68 50.32 12,666,200 50.51 37.21
Date Open High Low Vol Cls adjCls
04-12-14 50.40 50.80 50.38 10,524,500 50.66 37.32
04-12-13 50.45 50.68 50.35 11,795,800 50.67 37.32
04-12-10 50.30 50.45 49.89 10,928,500 50.15 36.94
04-12-09 49.90 50.32 49.35 14,639,300 50.32 37.07
04-12-08 49.36 50.08 48.90 13,562,300 50.02 36.85
04-12-07 50.14 50.30 49.50 12,153,000 49.70 36.61
04-12-06 50.28 50.47 49.92 10,954,300 50.14 36.93
04-12-03 49.70 50.44 49.60 13,215,900 50.27 37.03
04-12-02 50.70 50.88 49.94 16,075,400 50.17 36.96
Date Open High Low Vol Cls adjCls
04-12-01 51.26 51.70 50.84 13,623,400 51.15 37.68
04-11-30 51.21 51.72 51.21 12,921,800 51.25 37.75
04-11-29 51.68 51.78 50.82 10,090,700 51.37 37.84
04-11-26 51.59 52.00 51.59 4,497,700 51.65 38.05
04-11-24 51.20 51.50 51.06 9,616,200 51.49 37.93
04-11-23 50.91 51.27 50.87 14,183,000 51.20 37.71
04-11-22 50.38 50.97 50.30 11,662,200 50.91 37.50
04-11-19 50.10 50.40 49.99 13,992,400 50.38 37.11
04-11-18 50.13 50.17 49.80 9,056,100 50.05 36.87
Date Open High Low Vol Cls adjCls
04-11-17 49.60 50.15 49.56 11,498,300 50.00 36.83
04-11-16 49.50 49.92 49.40 9,986,000 49.41 36.40
04-11-15 50.13 50.18 49.16 12,708,700 49.58 36.52
04-11-12 49.50 50.50 49.43 11,398,200 50.42 37.14
04-11-11 49.55 49.77 49.31 8,789,200 49.66 36.58
04-11-10 49.31 49.74 48.90 11,937,600 49.67 36.59
04-11-09 49.81 49.95 49.26 12,219,100 49.31 36.32
04-11-08 50.35 50.45 49.96 10,841,900 50.17 36.76
04-11-05 50.00 50.43 49.76 14,269,300 50.39 36.92
Date Open High Low Vol Cls adjCls
04-11-04 49.48 50.20 49.45 15,646,000 50.19 36.77
04-11-03 49.00 49.40 48.58 13,050,800 49.27 36.10
04-11-02 48.56 48.93 48.25 12,039,800 48.43 35.48
04-11-01 49.40 49.50 48.51 13,740,100 48.82 35.77
04-10-29 48.32 49.25 48.32 14,362,400 49.22 36.06
04-10-28 48.60 49.10 48.25 18,310,900 48.61 35.61
04-10-27 49.35 49.38 48.50 13,578,400 48.95 35.86
04-10-26 48.74 49.39 48.70 12,625,500 49.39 36.19
04-10-25 48.60 49.08 48.52 10,414,500 48.81 35.76
Date Open High Low Vol Cls adjCls
04-10-22 48.89 49.30 48.63 10,012,500 48.70 35.68
04-10-21 48.85 49.09 48.50 11,124,800 48.81 35.76
04-10-20 48.30 48.98 48.25 12,260,300 48.87 35.80
04-10-19 48.50 48.84 48.23 11,426,100 48.31 35.39
04-10-18 48.80 49.16 48.70 9,196,300 48.75 35.72
04-10-15 48.95 49.20 48.65 11,018,500 49.02 35.91
04-10-14 48.54 49.13 48.53 11,669,900 48.71 35.69
04-10-13 48.95 48.96 48.18 14,658,700 48.48 35.52
04-10-12 49.55 49.88 49.33 9,854,400 49.37 36.17
Date Open High Low Vol Cls adjCls
04-10-11 50.00 50.04 49.41 7,516,100 49.79 36.48
04-10-08 49.80 50.24 49.74 10,540,200 49.84 36.52
04-10-07 49.33 50.46 49.33 10,731,300 49.74 36.44
04-10-06 49.35 50.03 48.40 12,856,100 50.03 36.65
04-10-05 49.12 49.52 49.10 10,938,300 49.32 36.13
04-10-04 48.75 49.45 48.52 13,297,900 48.92 35.84
04-10-01 48.45 48.96 48.36 11,307,500 48.89 35.82
04-09-30 48.15 48.38 47.99 13,737,000 48.33 35.41
04-09-29 48.42 49.79 47.61 16,320,600 48.15 35.28
Date Open High Low Vol Cls adjCls
04-09-28 48.15 48.77 48.13 13,271,700 48.53 35.56
04-09-27 47.65 48.27 47.65 12,067,500 47.96 35.14
04-09-24 47.65 48.03 47.60 12,711,100 47.83 35.04
04-09-23 48.10 48.36 47.68 17,358,300 47.76 34.99
04-09-22 49.20 49.21 48.71 13,901,800 48.86 35.80
04-09-21 48.50 49.62 48.49 16,189,600 49.49 36.26
04-09-20 48.38 48.62 48.12 11,671,300 48.21 35.32
04-09-17 47.78 48.56 47.72 18,770,400 48.37 35.44
04-09-16 47.31 47.59 47.30 7,683,700 47.55 34.84
Date Open High Low Vol Cls adjCls
04-09-15 47.55 47.76 47.36 11,509,200 47.43 34.75
04-09-14 47.63 47.78 47.38 9,744,600 47.47 34.78
04-09-13 47.53 47.68 47.37 9,492,300 47.50 34.80
04-09-10 47.59 47.64 47.12 9,276,700 47.37 34.71
04-09-09 47.21 47.55 47.10 11,108,200 47.48 34.79
04-09-08 47.00 47.23 46.95 10,237,500 47.07 34.49
04-09-07 47.07 47.25 46.65 14,954,000 47.15 34.54
04-09-03 46.98 47.24 46.88 11,637,000 47.06 34.48
04-09-02 46.71 46.99 46.45 9,095,600 46.98 34.42
Date Open High Low Vol Cls adjCls
04-09-01 46.20 46.55 46.03 11,611,800 46.44 34.02
04-08-31 45.24 46.13 45.24 12,139,600 46.10 33.77
04-08-30 45.35 45.69 45.09 8,082,100 45.13 33.06
04-08-27 45.37 45.58 45.35 7,397,200 45.44 33.29
04-08-26 45.00 45.39 44.93 9,745,100 45.25 33.15
04-08-25 44.96 45.19 44.90 11,653,300 45.19 33.11
04-08-24 44.99 44.99 44.51 10,468,600 44.85 32.86
04-08-23 45.45 45.55 44.85 9,928,700 44.99 32.96
04-08-20 45.19 45.65 45.14 11,687,200 45.25 33.15
Date Open High Low Vol Cls adjCls
04-08-19 44.78 45.18 44.76 12,140,000 45.09 33.03
04-08-18 44.40 44.96 44.32 11,676,300 44.81 32.83
04-08-17 44.77 44.96 44.20 12,193,200 44.36 32.50
04-08-16 45.02 45.28 44.86 10,626,100 45.09 33.03
04-08-13 44.56 45.12 44.56 10,270,400 44.92 32.91
04-08-12 45.00 45.43 44.53 11,114,400 44.56 32.65
04-08-11 45.15 45.37 44.50 14,620,400 45.13 33.06
04-08-10 45.51 45.65 45.12 11,748,100 45.29 32.98
04-08-09 45.24 46.04 45.23 11,188,000 45.56 33.18
Date Open High Low Vol Cls adjCls
04-08-06 45.57 45.85 45.00 10,955,300 45.12 32.86
04-08-05 46.25 46.33 45.58 12,025,800 45.83 33.38
04-08-04 46.86 46.86 46.14 13,385,800 46.24 33.68
04-08-03 46.32 46.94 46.31 13,133,400 46.89 34.15
04-08-02 46.29 46.42 45.86 9,796,700 46.25 33.68
04-07-30 46.13 46.34 45.98 10,386,000 46.30 33.72
04-07-29 46.06 46.21 45.76 13,430,300 46.03 33.52
04-07-28 45.25 45.94 44.60 14,716,500 45.81 33.36
04-07-27 45.32 45.45 45.15 10,804,000 45.41 33.07
Date Open High Low Vol Cls adjCls
04-07-26 45.27 45.55 45.10 10,234,400 45.33 33.01
04-07-23 45.27 45.48 45.08 8,865,800 45.32 33.01
04-07-22 45.11 45.65 45.08 11,032,700 45.39 33.06
04-07-21 45.78 46.82 45.17 11,539,300 45.17 32.90
04-07-20 45.74 46.13 45.74 9,733,100 45.90 33.43
04-07-19 45.80 46.09 44.40 9,938,200 45.90 33.43
04-07-16 45.70 45.95 45.48 11,447,200 45.83 33.38
04-07-15 45.37 45.59 45.20 7,925,200 45.32 33.01
04-07-14 44.95 45.49 44.95 8,620,600 45.46 33.11
Date Open High Low Vol Cls adjCls
04-07-13 45.10 45.29 44.85 8,682,200 45.21 32.93
04-07-12 45.25 45.48 45.14 7,527,800 45.44 33.09
04-07-09 45.45 45.55 45.22 8,509,900 45.45 33.10
04-07-08 45.49 45.53 45.21 10,981,200 45.32 33.01
04-07-07 45.10 45.37 44.90 11,595,200 45.37 33.04
04-07-06 44.80 45.10 44.74 11,357,400 45.10 32.85
04-07-02 44.40 44.89 44.33 7,989,700 44.72 32.57
04-07-01 44.53 44.63 44.20 12,630,400 44.59 32.47
04-06-30 44.52 44.63 44.17 13,683,200 44.41 32.34
Date Open High Low Vol Cls adjCls
04-06-29 44.25 44.75 44.23 10,975,800 44.57 32.46
04-06-28 44.50 44.62 44.00 13,641,200 44.38 32.32
04-06-25 45.28 45.28 44.25 21,641,100 44.25 32.23
04-06-24 45.31 45.53 45.26 10,005,300 45.27 32.97
04-06-23 44.91 45.47 44.83 14,556,800 45.46 33.11
04-06-22 44.43 44.99 44.40 10,466,000 44.90 32.70
04-06-21 44.89 45.00 44.65 9,680,900 44.73 32.58
04-06-18 44.77 44.98 44.65 14,795,000 44.98 32.76
04-06-17 44.80 44.90 44.65 9,028,200 44.77 32.60
Date Open High Low Vol Cls adjCls
04-06-16 44.40 44.86 44.25 12,110,000 44.73 32.58
04-06-15 44.01 44.44 43.93 12,675,200 44.08 32.10
04-06-14 43.99 44.07 43.71 9,361,500 43.85 31.93
04-06-10 43.65 44.14 43.62 9,130,400 43.98 32.03
04-06-09 43.35 43.69 43.10 11,655,300 43.45 31.64
04-06-08 43.99 44.24 43.72 12,847,800 43.89 31.96
04-06-07 44.00 44.00 43.62 10,918,000 44.00 32.04
04-06-04 43.50 43.59 43.21 10,021,500 43.37 31.59
04-06-03 43.71 43.95 43.55 8,656,000 43.55 31.72
Date Open High Low Vol Cls adjCls
04-06-02 43.85 43.99 43.71 13,583,600 43.78 31.88
04-06-01 43.50 43.85 43.38 10,000,700 43.70 31.83
04-05-28 43.10 43.52 43.06 10,248,800 43.25 31.50
04-05-27 43.65 43.70 43.01 10,616,600 43.37 31.59
04-05-26 43.78 43.82 43.28 10,021,700 43.55 31.72
04-05-25 43.00 43.82 43.00 12,634,400 43.82 31.91
04-05-24 42.66 43.05 42.50 11,629,700 42.80 31.17
04-05-21 42.98 43.28 42.45 16,860,700 42.60 31.02
04-05-20 42.56 43.07 42.52 8,332,400 42.73 31.12
Date Open High Low Vol Cls adjCls
04-05-19 42.80 43.12 42.44 13,681,100 42.60 31.02
04-05-18 43.05 43.06 42.55 11,444,100 42.69 31.09
04-05-17 43.30 43.54 43.01 10,229,800 43.05 31.35
04-05-14 42.80 43.56 42.73 10,644,700 43.27 31.51
04-05-13 42.65 43.22 42.55 10,251,200 42.73 31.12
04-05-12 42.27 43.03 42.26 13,372,400 43.00 31.32
04-05-11 42.30 42.64 42.00 11,286,400 42.60 31.02
04-05-10 42.63 42.85 41.59 16,300,500 42.05 30.43
04-05-07 43.50 43.80 43.05 10,017,200 43.25 31.30
Date Open High Low Vol Cls adjCls
04-05-06 43.90 44.24 43.51 11,523,100 43.83 31.72
04-05-05 43.38 44.00 43.21 13,154,500 43.99 31.83
04-05-04 43.64 43.89 43.25 13,133,700 43.52 31.49
04-05-03 42.90 43.70 42.83 12,381,400 43.68 31.61
04-04-30 42.90 43.46 42.55 13,186,400 42.55 30.79
04-04-29 43.25 43.72 42.50 13,531,100 42.54 30.78
04-04-28 43.68 43.80 43.12 11,798,800 43.12 31.20
04-04-27 43.07 43.97 43.06 13,363,000 43.75 31.66
04-04-26 43.25 43.44 42.97 9,476,400 43.01 31.12
Date Open High Low Vol Cls adjCls
04-04-23 43.25 43.25 42.77 7,957,300 42.97 31.09
04-04-22 42.69 43.55 42.60 10,243,300 43.30 31.33
04-04-21 42.56 42.99 42.40 10,862,800 42.95 31.08
04-04-20 43.72 43.72 42.70 10,363,100 43.30 31.33
04-04-19 43.85 43.86 43.47 7,110,700 43.73 31.64
04-04-16 43.74 43.90 43.55 10,278,000 43.86 31.74
04-04-15 43.30 43.83 42.50 12,009,400 43.68 31.61
04-04-14 42.58 43.30 42.51 11,549,600 43.30 31.33
04-04-13 43.39 43.44 42.80 12,351,400 42.82 30.98
Date Open High Low Vol Cls adjCls
04-04-12 42.70 43.37 42.60 9,950,600 43.11 31.19
04-04-08 42.23 42.93 42.16 12,242,600 42.45 30.72
04-04-07 42.02 42.28 41.88 10,144,700 41.90 30.32
04-04-06 42.06 42.40 42.00 7,449,500 42.19 30.53
04-04-05 41.97 42.33 41.95 8,649,100 42.25 30.57
04-04-02 41.99 41.99 41.60 11,270,900 41.91 30.33
04-04-01 41.90 41.99 41.43 11,381,200 41.52 30.04
04-03-31 41.65 41.97 41.43 12,630,500 41.59 30.09
04-03-30 41.41 41.66 41.26 10,453,100 41.55 30.07
Date Open High Low Vol Cls adjCls
04-03-29 40.87 41.41 40.86 9,621,800 41.09 29.73
04-03-26 40.35 41.14 40.32 11,345,400 40.74 29.48
04-03-25 40.20 40.36 40.01 12,703,200 40.25 29.12
04-03-24 40.70 40.94 39.91 13,192,300 40.10 29.02
04-03-23 41.01 41.20 40.46 10,905,800 40.76 29.49
04-03-22 41.25 41.48 40.83 12,364,500 40.94 29.62
04-03-19 42.21 42.42 41.47 18,987,700 41.50 30.03
04-03-18 42.10 42.55 41.96 10,556,900 42.46 30.72
04-03-17 42.24 42.63 42.16 9,077,700 42.24 30.56
Date Open High Low Vol Cls adjCls
04-03-16 41.95 42.25 41.69 9,720,000 42.07 30.44
04-03-15 41.78 42.29 41.65 11,621,200 41.78 30.23
04-03-12 41.45 42.09 41.36 11,271,700 42.03 30.41
04-03-11 42.30 42.55 41.14 14,986,100 41.35 29.92
04-03-10 43.00 43.40 42.43 18,667,900 42.43 30.70
04-03-09 42.35 42.95 42.32 14,112,100 42.78 30.96
04-03-08 42.50 42.74 42.40 10,421,600 42.56 30.80
04-03-05 41.72 42.56 41.65 12,789,200 42.49 30.75
04-03-04 41.80 41.87 41.68 8,363,400 41.75 30.21
Date Open High Low Vol Cls adjCls
04-03-03 42.03 42.04 41.60 13,615,700 41.90 30.32
04-03-02 42.20 42.38 42.01 11,886,600 42.04 30.42
04-03-01 42.58 42.64 42.31 15,990,500 42.52 30.77
04-02-27 42.46 42.73 42.11 13,338,600 42.17 30.51
04-02-26 42.62 42.75 42.30 9,332,700 42.31 30.62
04-02-25 42.45 42.75 42.29 10,275,000 42.65 30.86
04-02-24 42.50 42.60 42.21 10,385,600 42.31 30.62
04-02-23 42.23 42.69 42.15 9,583,000 42.58 30.81
04-02-20 42.20 42.45 41.90 11,256,400 42.03 30.41
Date Open High Low Vol Cls adjCls
04-02-19 41.90 42.38 41.86 10,518,900 41.95 30.36
04-02-18 42.11 42.28 41.80 7,767,600 41.80 30.25
04-02-17 42.20 42.45 42.13 8,597,700 42.23 30.56
04-02-13 41.89 42.15 41.62 11,234,500 41.91 30.33
04-02-12 41.78 42.00 41.55 9,826,100 41.91 30.33
04-02-11 41.01 41.98 40.98 14,555,600 41.92 30.33
04-02-10 40.58 41.23 40.50 8,722,600 41.09 29.73
04-02-09 40.31 40.90 40.21 8,845,600 40.73 29.47
04-02-06 40.23 40.56 40.10 9,928,700 40.51 29.13
Date Open High Low Vol Cls adjCls
04-02-05 40.48 40.55 40.09 9,355,100 40.38 29.04
04-02-04 40.05 40.51 40.05 12,106,600 40.35 29.02
04-02-03 40.80 40.80 40.38 10,048,500 40.41 29.06
04-02-02 41.26 41.26 40.39 13,964,900 40.69 29.26
04-01-30 41.15 41.25 40.57 11,082,300 40.79 29.33
04-01-29 41.46 41.59 41.16 16,666,200 41.47 29.82
04-01-28 41.40 41.56 40.41 12,189,400 40.81 29.35
04-01-27 41.43 41.77 41.11 10,386,700 41.19 29.62
04-01-26 41.05 41.55 40.88 9,565,700 41.55 29.88
Date Open High Low Vol Cls adjCls
04-01-23 41.35 41.43 40.75 11,739,000 41.04 29.51
04-01-22 41.43 41.50 40.95 9,422,700 41.28 29.69
04-01-21 40.96 41.46 40.81 11,511,800 41.43 29.79
04-01-20 40.50 40.96 40.50 10,790,000 40.88 29.40
04-01-16 40.35 40.50 40.08 13,305,200 40.50 29.13
04-01-15 40.68 40.75 40.22 10,256,500 40.28 28.97
04-01-14 40.58 40.71 40.31 8,539,500 40.68 29.25
04-01-13 40.87 40.98 40.43 9,365,500 40.68 29.25
04-01-12 40.70 40.89 40.52 10,321,800 40.86 29.38
Date Open High Low Vol Cls adjCls
04-01-09 40.45 40.59 40.02 15,826,200 40.29 28.97
04-01-08 40.91 40.91 40.31 14,608,300 40.90 29.41
04-01-07 41.08 41.25 40.54 13,561,500 41.00 29.48
04-01-06 41.52 41.55 40.96 12,364,400 41.30 29.70
04-01-05 41.10 41.63 40.98 14,668,100 41.58 29.90
04-01-02 41.02 41.22 40.40 12,180,000 40.63 29.22
03-12-31 40.93 41.13 40.69 11,637,000 41.00 29.48
03-12-30 40.58 40.97 40.53 9,806,300 40.68 29.25
03-12-29 40.10 40.60 40.09 12,274,700 40.58 29.18
Date Open High Low Vol Cls adjCls
03-12-26 39.81 40.14 39.81 4,619,200 40.05 28.80
03-12-24 39.62 39.97 39.56 4,253,700 39.83 28.64
03-12-23 39.25 39.75 39.20 10,700,500 39.75 28.59
03-12-22 39.35 39.52 39.20 11,379,300 39.47 28.38
03-12-19 39.49 39.66 39.30 17,423,600 39.60 28.48
03-12-18 39.00 39.50 38.98 14,683,900 39.41 28.34
03-12-17 38.63 38.91 38.42 12,796,200 38.88 27.96
03-12-16 37.95 38.63 37.86 12,930,300 38.47 27.67
03-12-15 37.91 38.00 37.60 11,926,200 37.80 27.18
Date Open High Low Vol Cls adjCls
03-12-12 37.94 38.12 37.77 7,449,200 38.06 27.37
03-12-11 37.97 38.00 37.76 11,813,100 37.91 27.26
03-12-10 37.82 37.87 37.58 10,492,600 37.79 27.18
03-12-09 37.70 37.87 37.53 12,453,700 37.64 27.07
03-12-08 36.90 37.48 36.86 12,064,100 37.40 26.90
03-12-05 37.13 37.13 36.61 9,917,000 36.78 26.45
03-12-04 36.32 37.09 36.25 13,984,700 37.02 26.62
03-12-03 36.45 36.69 36.45 21,433,400 36.54 26.28
03-12-02 36.32 36.59 36.27 10,813,500 36.50 26.25
Date Open High Low Vol Cls adjCls
03-12-01 36.50 36.70 36.22 13,145,700 36.39 26.17
03-11-28 36.42 36.43 36.13 4,779,200 36.20 26.03
03-11-26 35.90 36.38 35.84 10,033,500 36.28 26.09
03-11-25 35.50 35.95 35.46 9,780,500 35.82 25.76
03-11-24 35.48 35.76 35.40 13,648,900 35.56 25.57
03-11-21 35.64 35.70 35.16 16,137,500 35.34 25.41
03-11-20 35.25 36.30 35.11 10,228,100 35.31 25.39
03-11-19 35.06 35.58 35.05 14,499,800 35.44 25.49
03-11-18 35.55 35.70 35.14 12,526,900 35.15 25.28
Date Open High Low Vol Cls adjCls
03-11-17 35.52 35.76 35.37 10,461,200 35.60 25.60
03-11-14 36.35 36.47 35.40 18,263,300 36.00 25.89
03-11-13 35.99 36.34 35.90 9,999,600 36.26 26.08
03-11-12 36.10 36.25 35.92 8,794,300 36.02 25.90
03-11-11 36.12 36.28 35.96 10,420,300 36.05 25.92
03-11-10 35.56 35.85 35.45 9,488,500 35.76 25.72
03-11-07 35.90 35.93 35.49 13,687,500 35.56 25.57
03-11-06 35.90 36.05 35.75 12,125,600 35.92 25.65
03-11-05 36.24 36.37 35.93 12,435,800 36.03 25.73
Date Open High Low Vol Cls adjCls
03-11-04 36.52 36.70 36.20 15,295,300 36.32 25.94
03-11-03 36.92 36.99 36.55 11,876,500 36.68 26.19
03-10-31 36.45 36.82 36.44 16,705,600 36.58 26.12
03-10-30 37.31 37.44 36.12 25,982,900 36.30 25.92
03-10-29 38.00 38.13 37.01 9,407,400 37.81 27.00
03-10-28 37.98 38.15 37.62 12,176,700 38.00 27.14
03-10-27 37.81 38.07 37.64 7,462,100 37.74 26.95
03-10-24 37.12 37.85 37.12 9,355,400 37.85 27.03
03-10-23 37.10 37.60 36.95 11,554,200 37.60 26.85
Date Open High Low Vol Cls adjCls
03-10-22 37.80 37.98 37.25 21,405,100 37.35 26.67
03-10-21 38.63 38.69 38.27 11,989,100 38.35 27.39
03-10-20 38.66 38.79 38.33 8,157,800 38.62 27.58
03-10-17 38.91 38.91 38.52 9,626,300 38.66 27.61
03-10-16 38.49 38.93 38.49 8,475,900 38.91 27.79
03-10-15 38.75 38.90 38.30 9,372,600 38.49 27.49
03-10-14 38.45 38.75 38.20 7,902,900 38.74 27.67
03-10-13 38.37 38.73 38.36 8,759,700 38.48 27.48
03-10-10 38.10 38.43 38.05 8,229,000 38.30 27.35
Date Open High Low Vol Cls adjCls
03-10-09 38.25 38.40 37.84 11,186,300 37.95 27.10
03-10-08 38.27 38.36 37.81 8,165,400 38.04 27.17
03-10-07 37.79 38.39 37.74 9,107,400 38.34 27.38
03-10-06 37.86 38.17 37.82 7,229,000 38.09 27.20
03-10-03 37.90 38.23 37.75 11,383,200 37.75 26.96
03-10-02 37.35 37.67 37.01 8,956,800 37.56 26.82
03-10-01 36.92 37.35 36.60 13,500,900 37.35 26.67
03-09-30 36.77 36.97 36.41 11,822,200 36.60 26.14
03-09-29 36.78 37.07 36.61 8,813,300 37.02 26.44
Date Open High Low Vol Cls adjCls
03-09-26 37.00 37.00 36.55 9,112,500 36.78 26.27
03-09-25 37.10 37.44 37.00 11,523,700 37.15 26.53
03-09-24 37.38 37.49 36.83 11,743,200 36.90 26.35
03-09-23 36.80 37.10 36.75 9,565,900 37.06 26.47
03-09-22 36.65 36.80 36.35 11,773,800 36.72 26.22
03-09-19 36.85 37.16 36.81 16,882,500 36.99 26.42
03-09-18 36.75 37.14 36.75 10,824,700 37.08 26.48
03-09-17 37.55 37.55 36.81 14,564,500 36.84 26.31
03-09-16 37.37 37.71 37.27 9,303,200 37.71 26.93
Date Open High Low Vol Cls adjCls
03-09-15 37.70 37.77 37.46 7,991,500 37.51 26.79
03-09-12 38.00 38.07 37.57 12,423,000 37.73 26.94
03-09-11 38.10 38.35 37.94 9,576,100 38.00 27.14
03-09-10 38.10 38.20 37.80 9,128,900 38.00 27.14
03-09-09 38.25 38.40 37.80 9,348,700 38.11 27.22
03-09-08 38.10 38.50 37.90 8,282,000 38.47 27.47
03-09-05 38.00 38.13 37.78 8,708,300 37.97 27.12
03-09-04 38.00 38.25 37.97 10,441,200 38.16 27.25
03-09-03 37.98 38.20 37.90 11,289,200 38.08 27.19
Date Open High Low Vol Cls adjCls
03-09-02 37.79 37.98 37.50 10,965,000 37.97 27.12
03-08-29 37.55 37.74 37.30 8,421,400 37.70 26.92
03-08-28 37.36 37.57 36.99 12,248,200 37.55 26.82
03-08-27 37.10 37.25 37.05 11,703,600 37.25 26.60
03-08-26 36.77 36.91 36.36 9,078,900 36.83 26.30
03-08-25 36.35 36.81 36.32 7,210,700 36.77 26.26
03-08-22 37.02 37.25 36.50 9,335,500 36.53 26.09
03-08-21 36.98 37.14 36.70 8,796,900 37.05 26.46
03-08-20 36.50 36.92 36.46 6,918,400 36.80 26.28
Date Open High Low Vol Cls adjCls
03-08-19 36.88 37.10 36.45 9,648,300 36.68 26.19
03-08-18 36.86 37.02 36.83 9,160,000 36.92 26.37
03-08-15 36.94 36.94 36.66 6,030,300 36.83 26.30
03-08-14 36.75 36.95 36.56 9,590,500 36.94 26.38
03-08-13 36.80 36.84 36.39 8,106,200 36.50 26.07
03-08-12 36.75 36.75 36.35 8,645,100 36.71 26.22
03-08-11 36.50 36.78 35.58 9,115,700 36.52 26.08
03-08-08 36.35 36.61 36.35 13,370,600 36.52 25.90
03-08-07 35.61 36.35 35.61 14,103,000 36.25 25.71
Date Open High Low Vol Cls adjCls
03-08-06 35.40 35.94 35.25 13,184,200 35.75 25.36
03-08-05 35.70 35.84 35.31 11,673,200 35.35 25.07
03-08-04 35.50 35.74 35.12 12,784,900 35.61 25.26
03-08-01 35.57 35.58 35.21 13,680,100 35.33 25.06
03-07-31 35.87 36.18 35.46 17,034,800 35.58 25.23
03-07-30 35.68 35.74 35.32 11,486,200 35.32 25.05
03-07-29 35.75 35.81 35.32 13,576,600 35.43 25.13
03-07-28 35.70 35.98 35.58 14,999,300 35.75 25.36
03-07-25 35.25 35.79 35.17 10,994,400 35.76 25.36
Date Open High Low Vol Cls adjCls
03-07-24 35.74 35.93 35.21 10,877,900 35.25 25.00
03-07-23 35.72 35.77 35.30 8,493,600 35.67 25.30
03-07-22 35.41 35.90 35.26 9,317,400 35.72 25.33
03-07-21 35.80 35.84 35.28 9,359,000 35.38 25.09
03-07-18 35.50 35.89 35.17 13,314,700 35.88 25.45
03-07-17 34.92 35.33 34.90 12,737,400 35.20 24.97
03-07-16 35.27 35.45 34.91 13,334,600 34.92 24.77
03-07-15 35.40 35.40 34.94 12,376,900 35.19 24.96
03-07-14 35.62 35.85 35.25 12,027,200 35.30 25.04
Date Open High Low Vol Cls adjCls
03-07-11 35.32 35.79 35.32 9,433,600 35.60 25.25
03-07-10 35.86 35.86 35.49 13,235,700 35.50 25.18
03-07-09 35.65 35.95 35.31 14,858,800 35.86 25.43
03-07-08 35.85 36.01 35.51 11,209,500 35.65 25.28
03-07-07 36.10 36.40 36.00 10,999,500 36.05 25.57
03-07-03 36.10 36.25 35.80 6,905,200 36.06 25.58
03-07-02 36.03 36.29 35.86 11,313,500 36.28 25.73
03-07-01 35.95 36.30 35.55 12,560,800 36.18 25.66
03-06-30 36.43 36.61 35.91 13,997,200 35.91 25.47
Date Open High Low Vol Cls adjCls
03-06-27 36.63 36.77 36.21 8,980,400 36.37 25.80
03-06-26 36.45 36.80 36.31 9,045,000 36.70 26.03
03-06-25 36.84 37.22 36.60 11,589,700 36.66 26.00
03-06-24 36.94 37.00 36.75 13,179,500 36.90 26.17
03-06-23 36.83 36.99 36.65 9,594,900 36.94 26.20
03-06-20 36.98 37.20 36.79 20,441,200 36.89 26.16
03-06-19 37.30 37.30 36.85 11,749,900 36.88 26.16
03-06-18 37.67 37.72 37.05 12,838,200 37.34 26.48
03-06-17 38.31 38.31 37.56 13,476,200 37.67 26.72
Date Open High Low Vol Cls adjCls
03-06-16 37.93 38.31 37.73 11,095,400 38.31 27.17
03-06-13 38.19 38.25 37.45 9,909,500 37.93 26.90
03-06-12 38.20 38.45 37.87 10,611,200 38.20 27.09
03-06-11 37.75 38.20 37.71 12,358,100 38.20 27.09
03-06-10 37.60 37.64 37.23 9,069,100 37.54 26.62
03-06-09 37.26 37.60 37.21 8,042,400 37.46 26.57
03-06-06 37.29 37.71 37.15 12,194,000 37.34 26.48
03-06-05 37.30 37.30 36.78 10,907,400 37.16 26.36
03-06-04 36.97 37.47 36.88 12,381,100 37.40 26.53
Date Open High Low Vol Cls adjCls
03-06-03 36.73 36.98 36.55 11,542,200 36.98 26.23
03-06-02 36.53 36.75 36.36 11,442,600 36.58 25.94
03-05-30 35.97 36.48 35.95 12,885,000 36.40 25.82
03-05-29 36.45 36.58 35.82 10,919,500 35.97 25.51
03-05-28 36.51 36.69 36.20 11,783,600 36.45 25.85
03-05-27 35.80 36.77 35.75 15,413,000 36.71 26.04
03-05-23 35.85 36.31 35.72 9,475,200 35.98 25.52
03-05-22 35.64 35.97 35.59 12,442,200 35.95 25.50
03-05-21 35.32 35.83 35.08 14,260,600 35.79 25.38
Date Open High Low Vol Cls adjCls
03-05-20 35.19 35.49 35.12 10,327,700 35.32 25.05
03-05-19 35.17 35.30 35.02 9,147,100 35.04 24.85
03-05-16 35.30 35.56 35.23 11,237,700 35.45 25.14
03-05-15 35.32 35.44 35.08 8,949,800 35.29 25.03
03-05-14 35.57 35.63 35.12 10,511,500 35.21 24.97
03-05-13 35.59 35.66 35.32 11,035,700 35.53 25.20
03-05-12 35.37 35.60 35.21 12,257,500 35.55 25.21
03-05-09 35.33 35.56 35.17 8,604,500 35.47 25.16
03-05-08 35.20 35.71 35.13 9,054,400 35.34 24.89
Date Open High Low Vol Cls adjCls
03-05-07 35.21 35.60 35.11 9,740,600 35.41 24.94
03-05-06 35.48 35.67 35.06 14,761,700 35.20 24.79
03-05-05 36.15 36.21 35.40 12,596,200 35.45 24.96
03-05-02 35.48 36.09 35.48 12,745,600 36.04 25.38
03-05-01 35.32 35.77 34.99 13,476,700 35.48 24.99
03-04-30 34.72 35.30 34.69 20,392,200 35.20 24.79
03-04-29 35.25 35.40 34.70 11,393,000 34.83 24.53
03-04-28 34.88 35.60 34.82 11,482,100 35.41 24.94
03-04-25 35.00 35.01 34.50 11,468,800 34.79 24.50
Date Open High Low Vol Cls adjCls
03-04-24 35.05 35.33 34.90 8,994,600 35.13 24.74
03-04-23 35.17 35.34 34.81 12,681,600 35.34 24.89
03-04-22 34.69 35.57 34.50 11,554,900 35.42 24.94
03-04-21 35.10 35.16 34.70 8,200,400 34.87 24.56
03-04-17 34.47 35.06 34.47 9,032,300 35.03 24.67
03-04-16 35.17 35.17 34.48 9,622,300 34.69 24.43
03-04-15 34.89 35.10 34.61 8,858,200 35.05 24.68
03-04-14 34.26 34.91 34.26 8,152,000 34.87 24.56
03-04-11 34.60 34.90 34.20 9,260,300 34.33 24.18
Date Open High Low Vol Cls adjCls
03-04-10 34.49 34.80 34.32 8,725,400 34.68 24.42
03-04-09 34.90 35.21 34.40 11,925,300 34.47 24.27
03-04-08 35.00 35.08 34.45 12,540,700 34.58 24.35
03-04-07 35.98 36.00 35.00 11,947,700 35.05 24.68
03-04-04 35.26 35.57 35.20 10,387,200 35.52 25.01
03-04-03 35.71 35.84 34.94 12,929,200 35.05 24.68
03-04-02 35.95 35.99 35.61 9,436,800 35.70 25.14
03-04-01 35.25 35.85 35.13 11,611,000 35.65 25.11
03-03-31 35.45 35.65 34.87 14,409,200 34.95 24.61
Date Open High Low Vol Cls adjCls
03-03-28 35.62 36.20 35.62 8,197,300 36.03 25.37
03-03-27 35.70 36.15 35.52 10,586,700 35.92 25.30
03-03-26 35.75 36.12 35.73 13,101,600 35.86 25.25
03-03-25 35.65 36.15 35.55 11,220,700 35.67 25.12
03-03-24 35.95 36.01 35.30 12,115,300 35.31 24.87
03-03-21 36.00 36.01 35.57 14,987,200 36.00 25.35
03-03-20 35.37 35.89 35.26 12,171,300 35.59 25.06
03-03-19 35.30 35.73 35.21 12,074,500 35.59 25.06
03-03-18 34.98 35.25 34.62 12,781,400 35.25 24.82
Date Open High Low Vol Cls adjCls
03-03-17 34.45 35.25 34.32 17,120,900 35.05 24.68
03-03-14 34.55 34.80 34.04 15,109,200 34.39 24.22
03-03-13 34.38 34.64 33.92 13,468,400 34.49 24.29
03-03-12 34.57 34.57 33.23 18,850,500 34.06 23.99
03-03-11 34.75 34.94 34.55 13,179,300 34.57 24.35
03-03-10 34.79 34.88 34.35 11,639,200 34.35 24.19
03-03-07 34.10 34.88 34.08 13,199,300 34.79 24.50
03-03-06 34.75 34.86 34.41 12,140,800 34.56 24.34
03-03-05 34.23 34.92 34.22 12,192,000 34.92 24.59
Date Open High Low Vol Cls adjCls
03-03-04 34.70 34.74 34.17 10,453,100 34.23 24.11
03-03-03 34.39 34.73 34.20 12,094,000 34.46 24.27
03-02-28 34.15 34.43 33.92 12,936,600 34.02 23.96
03-02-27 33.94 34.30 33.81 12,705,200 33.98 23.93
03-02-26 33.91 34.14 33.63 12,328,300 33.84 23.83
03-02-25 33.65 34.19 33.54 13,866,500 34.14 24.04
03-02-24 33.93 34.40 33.82 12,191,800 34.00 23.94
03-02-21 33.95 34.28 33.53 13,706,200 34.18 24.07
03-02-20 34.00 34.14 33.45 9,317,900 33.63 23.68
Date Open High Low Vol Cls adjCls
03-02-19 33.76 33.93 33.47 9,364,800 33.78 23.79
03-02-18 33.70 34.09 33.36 12,118,700 33.75 23.77
03-02-14 33.05 33.49 32.60 12,265,900 33.44 23.55
03-02-13 32.70 33.33 32.32 11,359,900 33.13 23.33
03-02-12 33.37 33.45 32.69 9,607,600 32.70 23.03
03-02-11 33.85 33.86 33.01 9,983,900 33.37 23.50
03-02-10 33.55 33.74 33.16 10,395,000 33.61 23.67
03-02-07 33.85 33.90 33.06 9,300,500 33.35 23.49
03-02-06 33.70 33.77 33.17 11,956,900 33.61 23.67
Date Open High Low Vol Cls adjCls
03-02-05 34.98 35.09 33.95 12,156,500 34.13 23.87
03-02-04 34.50 34.78 33.85 12,801,300 34.63 24.22
03-02-03 34.16 34.67 34.03 12,181,700 34.63 24.22
03-01-31 33.23 34.36 32.99 16,386,900 34.15 23.89
03-01-30 34.43 34.44 33.19 16,315,000 33.23 23.24
03-01-29 33.45 34.25 32.96 17,058,100 33.85 23.68
03-01-28 32.25 32.94 32.05 15,268,600 32.66 22.84
03-01-27 32.50 32.85 31.58 14,653,000 31.82 22.26
03-01-24 33.20 33.32 32.40 12,763,400 32.69 22.87
Date Open High Low Vol Cls adjCls
03-01-23 33.35 33.63 33.21 10,857,800 33.41 23.37
03-01-22 33.76 34.10 33.39 15,991,200 33.49 23.43
03-01-21 34.41 34.55 33.90 12,169,800 33.92 23.73
03-01-17 35.09 35.09 34.70 10,826,900 34.72 24.29
03-01-16 35.18 35.44 34.89 10,829,300 35.09 24.54
03-01-15 35.40 35.41 34.75 11,802,500 34.93 24.43
03-01-14 34.98 35.45 34.85 9,594,700 35.42 24.78
03-01-13 35.19 35.36 34.88 10,181,400 35.10 24.55
03-01-10 35.35 35.70 35.10 11,082,500 35.24 24.65
Date Open High Low Vol Cls adjCls
03-01-09 35.10 35.85 35.10 11,459,700 35.74 25.00
03-01-08 35.15 35.19 34.81 12,677,600 35.00 24.48
03-01-07 36.05 36.06 35.14 14,600,300 35.15 24.59
03-01-06 35.45 36.60 35.41 11,925,100 36.38 25.45
03-01-03 35.25 35.63 35.20 9,221,900 35.50 24.83
03-01-02 35.00 35.55 34.97 12,798,800 35.47 24.81
02-12-31 34.74 35.00 34.21 11,602,600 34.94 24.44
02-12-30 34.88 35.10 34.72 13,358,300 34.75 24.31
02-12-27 35.35 35.52 34.60 10,271,000 34.64 24.23
Date Open High Low Vol Cls adjCls
02-12-26 35.62 35.96 35.21 7,451,900 35.32 24.71
02-12-24 35.75 35.90 35.40 4,196,900 35.42 24.78
02-12-23 36.05 36.22 35.65 10,108,900 35.75 25.01
02-12-20 35.65 35.80 35.12 20,709,100 35.70 24.97
02-12-19 35.15 35.58 34.91 11,564,100 35.15 24.59
02-12-18 35.38 35.64 35.01 12,531,800 35.54 24.86
02-12-17 35.90 36.05 35.20 11,299,500 35.52 24.85
02-12-16 35.40 36.06 35.30 13,512,600 35.86 25.08
02-12-13 34.63 35.54 34.52 15,616,600 35.04 24.51
Date Open High Low Vol Cls adjCls
02-12-12 35.00 35.07 34.66 9,573,800 34.88 24.40
02-12-11 35.15 35.38 34.65 9,995,200 35.02 24.50
02-12-10 34.30 35.08 34.25 9,500,900 35.04 24.51
02-12-09 35.15 35.35 34.39 12,036,000 34.51 24.14
02-12-06 34.40 35.15 34.34 12,631,000 35.15 24.59
02-12-05 34.77 34.90 34.41 11,348,800 34.77 24.32
02-12-04 34.91 35.17 34.17 13,499,200 34.77 24.32
02-12-03 34.30 35.07 34.30 12,990,600 34.90 24.41
02-12-02 35.15 35.40 34.10 11,803,800 34.58 24.19
Date Open High Low Vol Cls adjCls
02-11-29 34.98 34.98 34.63 5,203,700 34.80 24.34
02-11-27 34.55 35.03 34.25 10,478,900 34.96 24.45
02-11-26 34.10 34.37 33.82 11,773,100 33.96 23.75
02-11-25 34.10 34.74 33.92 9,496,300 34.60 24.20
02-11-22 34.81 34.84 34.05 14,077,300 34.22 23.94
02-11-21 35.38 35.40 34.60 12,584,600 34.86 24.38
02-11-20 34.90 35.40 34.85 10,245,800 35.24 24.65
02-11-19 35.00 35.48 34.86 9,911,900 35.20 24.62
02-11-18 35.01 35.28 34.53 8,947,500 34.97 24.46
Date Open High Low Vol Cls adjCls
02-11-15 34.25 34.99 34.22 11,186,000 34.85 24.38
02-11-14 33.95 34.85 33.83 13,057,100 34.50 24.13
02-11-13 34.15 34.37 33.00 12,262,900 33.40 23.36
02-11-12 34.25 34.59 33.78 10,448,700 34.04 23.81
02-11-11 34.65 34.84 33.60 8,758,800 33.87 23.69
02-11-08 34.70 34.80 34.41 9,743,200 34.61 24.21
02-11-07 34.95 35.10 34.01 10,042,900 34.48 24.12
02-11-06 35.35 35.48 34.20 13,006,800 35.11 24.40
02-11-05 34.51 35.85 34.30 13,838,300 35.58 24.72
Date Open High Low Vol Cls adjCls
02-11-04 34.50 34.75 34.02 12,400,600 34.26 23.81
02-11-01 33.80 34.84 33.72 12,021,700 34.66 24.09
02-10-31 34.32 35.24 33.11 19,459,100 33.66 23.39
02-10-30 33.45 34.19 33.30 14,989,100 34.08 23.68
02-10-29 33.50 34.11 32.57 15,179,700 33.23 23.09
02-10-28 34.86 35.14 34.22 8,998,200 34.64 24.07
02-10-25 34.20 35.15 34.14 11,126,200 35.11 24.40
02-10-24 35.50 35.56 34.32 9,756,800 34.67 24.09
02-10-23 34.65 35.24 33.97 12,338,700 35.13 24.41
Date Open High Low Vol Cls adjCls
02-10-22 36.01 36.01 34.46 13,355,000 35.18 24.45
02-10-21 35.75 36.30 35.50 10,410,300 36.00 25.02
02-10-18 36.05 36.50 35.60 12,215,000 36.00 25.02
02-10-17 36.35 36.50 35.75 10,699,300 36.30 25.22
02-10-16 36.30 36.44 35.48 13,574,500 35.53 24.69
02-10-15 35.25 36.32 35.20 18,042,600 36.30 25.22
02-10-14 34.50 34.99 34.23 8,033,300 34.93 24.27
02-10-11 34.01 34.74 33.68 11,921,300 34.54 24.00
02-10-10 33.08 33.83 32.53 16,141,900 33.79 23.48
Date Open High Low Vol Cls adjCls
02-10-09 32.10 33.50 32.07 17,765,000 32.83 22.81
02-10-08 33.70 33.70 32.42 17,219,700 32.70 22.72
02-10-07 33.00 34.40 33.00 13,892,400 33.19 23.06
02-10-04 33.40 33.79 32.68 15,938,100 33.06 22.97
02-10-03 32.85 33.79 32.65 18,259,400 33.18 23.06
02-10-02 33.10 34.52 32.25 19,597,200 32.65 22.69
02-10-01 32.18 33.92 32.03 16,805,900 33.92 23.57
02-09-30 32.82 32.82 31.18 19,363,000 31.90 22.17
02-09-27 33.90 34.26 32.79 12,682,200 32.82 22.81
Date Open High Low Vol Cls adjCls
02-09-26 33.35 34.30 32.50 13,715,800 34.15 23.73
02-09-25 32.88 32.94 31.70 12,000,200 32.61 22.66
02-09-24 32.50 32.57 31.80 13,701,000 31.95 22.20
02-09-23 32.62 33.26 32.49 10,427,600 32.72 22.74
02-09-20 32.59 33.08 32.50 21,231,700 32.87 22.84
02-09-19 32.56 33.28 32.22 10,140,000 32.36 22.49
02-09-18 33.00 33.87 32.76 10,012,900 33.20 23.07
02-09-17 34.40 34.40 32.97 12,224,900 33.07 22.98
02-09-16 33.83 34.47 33.70 7,673,900 34.40 23.90
Date Open High Low Vol Cls adjCls
02-09-13 33.59 34.25 32.80 9,357,400 34.08 23.68
02-09-12 34.43 34.43 33.50 9,552,000 33.59 23.34
02-09-11 35.00 35.80 34.47 7,353,100 34.60 24.04
02-09-10 34.39 34.85 34.18 8,178,000 34.79 24.18
02-09-09 34.25 34.50 33.65 9,958,300 34.00 23.63
02-09-06 34.71 34.91 33.98 10,377,600 34.31 23.84
02-09-05 33.06 34.10 32.95 11,370,000 33.77 23.47
02-09-04 33.69 34.04 32.51 13,640,900 33.82 23.50
02-09-03 34.25 34.70 33.41 14,548,800 33.62 23.36
Date Open High Low Vol Cls adjCls
02-08-30 34.75 36.20 34.75 9,368,500 35.45 24.63
02-08-29 35.02 35.40 34.65 9,310,000 35.39 24.59
02-08-28 36.35 36.64 35.32 9,397,500 35.62 24.75
02-08-27 37.45 37.80 36.44 12,466,500 36.90 25.64
02-08-26 36.20 36.92 35.95 7,253,700 36.67 25.48
02-08-23 36.80 36.85 35.86 7,933,400 36.15 25.12
02-08-22 36.44 37.24 36.34 9,142,900 37.03 25.73
02-08-21 36.28 36.62 35.80 11,093,700 36.44 25.32
02-08-20 36.91 37.06 35.61 11,069,800 36.18 25.14
Date Open High Low Vol Cls adjCls
02-08-19 36.55 37.28 36.45 9,356,000 37.16 25.82
02-08-16 37.09 37.23 36.51 11,337,900 36.85 25.61
02-08-15 36.80 37.37 36.58 11,510,300 37.14 25.81
02-08-14 35.40 36.50 34.91 11,688,300 36.39 25.29
02-08-13 35.10 35.90 34.80 9,547,400 34.84 24.21
02-08-12 35.27 35.95 35.10 9,439,000 35.73 24.83
02-08-09 35.77 36.30 34.95 12,980,800 36.10 25.09
02-08-08 34.31 36.01 34.10 15,591,700 36.00 24.86
02-08-07 33.75 34.40 33.00 13,860,900 34.30 23.68
Date Open High Low Vol Cls adjCls
02-08-06 33.15 34.25 33.07 13,252,700 33.40 23.06
02-08-05 33.65 34.24 32.32 12,727,000 32.50 22.44
02-08-02 33.85 34.25 32.80 16,048,500 33.61 23.21
02-08-01 35.25 35.79 33.51 21,654,000 33.65 23.23
02-07-31 35.52 36.88 35.25 18,178,800 36.76 25.38
02-07-30 36.37 36.37 35.20 17,310,000 35.67 24.63
02-07-29 35.90 36.44 35.34 16,119,400 36.33 25.08
02-07-26 34.00 35.20 33.75 15,832,500 35.09 24.23
02-07-25 33.94 34.70 33.09 26,839,400 33.90 23.41
Date Open High Low Vol Cls adjCls
02-07-24 30.90 34.15 30.50 39,491,200 33.93 23.43
02-07-23 30.70 31.25 29.99 33,082,700 30.92 21.35
02-07-22 32.40 32.70 29.75 36,083,000 30.27 20.90
02-07-19 33.65 34.49 31.70 27,638,900 32.40 22.37
02-07-18 35.76 36.39 34.50 15,296,800 34.75 23.99
02-07-17 35.90 36.39 35.30 16,858,000 35.61 24.59
02-07-16 35.01 35.94 34.52 19,740,700 35.20 24.30
02-07-15 36.10 36.30 33.87 23,645,400 35.75 24.68
02-07-12 37.26 37.45 36.15 16,154,100 36.53 25.22
Date Open High Low Vol Cls adjCls
02-07-11 38.23 38.50 37.06 20,845,000 37.10 25.62
02-07-10 40.25 40.27 37.70 17,564,900 38.23 26.40
02-07-09 40.35 40.53 39.70 10,620,500 39.80 27.48
02-07-08 40.35 40.64 40.16 9,932,500 40.36 27.87
02-07-05 39.95 40.52 39.79 5,859,600 40.52 27.98
02-07-03 40.15 40.37 39.62 10,466,200 39.91 27.56
02-07-02 40.80 40.85 39.80 11,871,500 40.16 27.73
02-07-01 40.77 41.10 40.48 10,499,000 40.65 28.07
02-06-28 40.10 41.02 40.07 13,780,900 40.92 28.25
Date Open High Low Vol Cls adjCls
02-06-27 39.74 40.25 39.30 11,142,300 40.25 27.79
02-06-26 39.60 39.80 38.90 14,191,000 39.45 27.24
02-06-25 40.25 40.58 39.34 13,526,300 39.60 27.34
02-06-24 39.25 40.12 39.25 13,250,200 40.00 27.62
02-06-21 39.00 39.98 39.00 24,886,600 39.25 27.10
02-06-20 39.41 40.08 39.41 12,189,700 39.74 27.44
02-06-19 39.95 40.07 38.99 8,469,900 39.37 27.18
02-06-18 40.00 40.17 39.69 8,531,000 39.93 27.57
02-06-17 39.45 40.20 39.35 10,600,800 40.03 27.64
Date Open High Low Vol Cls adjCls
02-06-14 39.30 39.35 38.50 10,659,300 39.15 27.03
02-06-13 39.35 39.90 39.22 9,612,100 39.36 27.18
02-06-12 39.20 39.95 39.14 11,070,400 39.70 27.41
02-06-11 39.73 39.74 38.93 10,123,900 39.03 26.95
02-06-10 39.42 39.55 38.96 7,657,000 39.13 27.02
02-06-07 39.15 39.80 39.11 10,863,500 39.42 27.22
02-06-06 39.98 40.17 38.91 10,671,400 39.15 27.03
02-06-05 38.98 39.70 38.71 12,714,700 39.56 27.31
02-06-04 39.07 39.64 38.74 10,105,900 39.23 27.09
Date Open High Low Vol Cls adjCls
02-06-03 40.00 40.17 38.99 10,263,900 39.08 26.98
02-05-31 39.60 40.44 39.58 12,150,200 39.93 27.57
02-05-30 39.85 40.30 39.12 13,837,500 39.35 27.17
02-05-29 39.70 40.42 39.51 9,989,900 40.30 27.83
02-05-28 40.00 40.10 39.55 8,668,600 39.84 27.51
02-05-24 41.00 41.10 40.01 7,827,400 40.23 27.78
02-05-23 40.75 41.03 40.30 11,039,400 40.90 28.24
02-05-22 40.02 40.59 39.84 8,328,600 40.43 27.92
02-05-21 39.79 40.22 39.73 9,555,500 39.77 27.46
Date Open High Low Vol Cls adjCls
02-05-20 39.95 40.00 39.50 8,056,800 39.59 27.34
02-05-17 40.28 40.37 39.74 9,978,700 40.20 27.76
02-05-16 39.95 40.38 39.94 7,911,800 40.27 27.80
02-05-15 40.00 40.25 39.51 9,883,100 39.71 27.42
02-05-14 40.47 40.78 40.07 9,816,600 40.58 28.02
02-05-13 38.82 40.10 38.68 8,910,800 40.01 27.63
02-05-10 39.80 39.80 38.75 9,037,300 38.96 26.90
02-05-09 39.75 39.85 39.25 8,352,500 39.36 27.18
02-05-08 38.85 40.15 38.85 12,585,200 40.01 27.47
Date Open High Low Vol Cls adjCls
02-05-07 39.49 39.54 39.03 8,866,500 39.10 26.84
02-05-06 40.12 40.17 39.12 9,591,800 39.25 26.94
02-05-03 40.95 41.13 40.21 11,052,000 40.59 27.86
02-05-02 40.59 40.85 40.31 9,258,500 40.80 28.01
02-05-01 39.90 40.69 39.69 9,875,800 40.69 27.93
02-04-30 40.00 40.70 39.89 12,714,700 40.17 27.58
02-04-29 40.00 40.36 39.60 10,034,600 39.70 27.25
02-04-26 40.60 40.71 39.80 10,046,600 40.00 27.46
02-04-25 40.10 40.75 40.01 11,666,000 40.54 27.83
Date Open High Low Vol Cls adjCls
02-04-24 41.05 41.17 40.20 13,102,000 40.30 27.67
02-04-23 40.50 41.56 40.42 19,170,900 41.35 28.39
02-04-22 42.45 42.50 41.64 8,650,900 41.85 28.73
02-04-19 42.46 42.65 42.06 8,592,400 42.52 29.19
02-04-18 42.52 42.75 42.05 9,623,300 42.46 29.15
02-04-17 42.48 42.74 41.92 9,391,500 42.22 28.98
02-04-16 41.99 42.50 41.90 10,538,700 42.28 29.02
02-04-15 42.10 42.30 41.60 11,332,300 41.60 28.56
02-04-12 41.95 42.10 41.25 13,028,800 41.30 28.35
Date Open High Low Vol Cls adjCls
02-04-11 43.13 43.14 42.34 8,666,900 42.40 29.11
02-04-10 42.50 43.18 42.50 10,407,300 43.18 29.64
02-04-09 42.70 42.91 42.47 9,255,600 42.72 29.33
02-04-08 43.35 43.69 43.03 9,313,100 43.24 29.68
02-04-05 43.10 43.97 42.25 11,357,400 42.63 29.26
02-04-04 44.10 44.10 42.95 13,766,200 43.15 29.62
02-04-03 44.38 44.40 43.40 12,815,300 43.69 29.99
02-04-02 43.90 44.57 43.87 8,986,700 44.38 30.47
02-04-01 44.20 44.32 43.80 8,932,900 43.83 30.09
Date Open High Low Vol Cls adjCls
02-03-28 44.05 44.29 43.71 9,657,600 43.83 30.09
02-03-27 43.58 44.15 43.58 11,202,200 43.95 30.17
02-03-26 42.95 43.75 42.95 11,368,000 43.74 30.03
02-03-25 43.22 43.31 42.84 9,524,500 42.85 29.42
02-03-22 43.50 43.66 43.12 9,326,600 43.47 29.84
02-03-21 43.67 43.69 43.20 7,374,000 43.53 29.88
02-03-20 43.64 43.67 43.33 8,208,600 43.53 29.88
02-03-19 43.98 43.98 43.52 8,110,200 43.80 30.07
02-03-18 43.75 43.99 43.34 8,586,400 43.74 30.03
Date Open High Low Vol Cls adjCls
02-03-15 43.50 43.98 43.31 16,069,300 43.61 29.94
02-03-14 43.44 43.45 43.01 8,734,500 43.24 29.68
02-03-13 43.95 44.09 42.95 14,394,400 43.12 29.60
02-03-12 43.59 44.00 43.46 12,907,500 44.00 30.21
02-03-11 43.25 43.78 43.18 12,173,400 43.49 29.86
02-03-08 43.50 43.52 42.67 10,804,100 42.91 29.46
02-03-07 43.35 43.35 42.60 11,770,000 42.89 29.44
02-03-06 42.55 43.48 42.38 14,752,500 43.21 29.66
02-03-05 42.50 42.90 42.19 10,761,400 42.50 29.18
Date Open High Low Vol Cls adjCls
02-03-04 42.15 42.70 42.11 11,899,900 42.65 29.28
02-03-01 41.75 42.00 41.65 12,683,700 42.00 28.83
02-02-28 41.40 41.80 41.25 12,889,700 41.30 28.35
02-02-27 40.92 41.54 40.58 13,939,600 40.92 28.09
02-02-26 41.00 41.11 40.60 10,048,000 40.72 27.95
02-02-25 40.85 41.15 40.62 11,503,400 41.00 28.15
02-02-22 39.40 40.96 39.05 17,838,900 40.72 27.95
02-02-21 39.45 39.74 39.06 12,312,000 39.15 26.88
02-02-20 38.88 38.99 38.45 7,279,900 38.99 26.77
Date Open High Low Vol Cls adjCls
02-02-19 38.90 39.44 38.72 9,863,600 38.77 26.62
02-02-15 39.18 39.40 38.90 10,471,300 38.90 26.70
02-02-14 38.98 39.40 38.67 10,044,600 39.00 26.77
02-02-13 38.50 38.67 38.12 10,065,900 38.64 26.53
02-02-12 38.68 38.74 37.60 7,334,000 38.40 26.36
02-02-11 38.29 38.91 37.96 8,757,900 38.50 26.43
02-02-08 38.05 38.36 37.99 8,731,100 38.29 26.29
02-02-07 38.69 38.99 38.21 9,027,100 38.30 26.29
02-02-06 38.34 38.98 38.13 10,385,500 38.92 26.56
Date Open High Low Vol Cls adjCls
02-02-05 38.60 38.90 37.85 10,948,500 38.33 26.16
02-02-04 39.10 39.20 38.26 10,086,100 38.35 26.17
02-02-01 39.15 39.20 38.80 9,518,300 39.00 26.61
02-01-31 38.51 39.05 38.30 11,115,000 39.05 26.65
02-01-30 37.95 38.73 37.80 11,733,400 38.69 26.40
02-01-29 38.50 38.90 37.95 11,849,500 37.95 25.90
02-01-28 39.45 39.87 38.71 8,097,600 38.96 26.59
02-01-25 38.98 39.64 38.70 8,516,200 39.16 26.72
02-01-24 38.60 38.99 38.51 10,113,800 38.80 26.48
Date Open High Low Vol Cls adjCls
02-01-23 38.50 39.17 38.50 9,892,700 38.90 26.55
02-01-22 38.85 39.50 38.01 7,158,800 38.02 25.95
02-01-18 38.64 38.85 38.28 10,301,800 38.40 26.21
02-01-17 38.62 39.03 38.60 7,479,600 38.64 26.37
02-01-16 39.00 39.01 38.46 8,913,000 38.50 26.27
02-01-15 38.89 39.55 38.88 9,488,500 39.30 26.82
02-01-14 38.60 39.20 38.50 10,142,900 38.64 26.37
02-01-11 39.39 39.60 38.45 9,459,000 38.50 26.27
02-01-10 39.24 39.77 39.06 7,847,500 39.39 26.88
Date Open High Low Vol Cls adjCls
02-01-09 39.60 39.97 39.10 10,036,700 39.24 26.78
02-01-08 39.90 39.99 39.50 8,278,000 39.70 27.09
02-01-07 39.75 40.09 39.49 9,945,700 39.65 27.06
02-01-04 39.70 40.07 39.60 8,052,100 40.00 27.30
02-01-03 39.85 39.98 39.41 10,128,200 39.66 27.07
02-01-02 39.30 39.60 38.90 11,261,900 39.60 27.02
01-12-31 39.88 40.00 39.16 8,730,500 39.30 26.82
01-12-28 39.95 40.10 39.66 8,007,800 39.78 27.15
01-12-27 39.61 40.14 39.45 7,395,400 39.79 27.15
Date Open High Low Vol Cls adjCls
01-12-26 39.15 40.30 39.12 9,961,800 39.60 27.02
01-12-24 38.85 39.45 38.82 4,913,700 39.00 26.61
01-12-21 38.60 39.47 38.50 25,322,600 38.50 26.27
01-12-20 38.55 38.76 38.14 12,066,500 38.30 26.14
01-12-19 37.55 38.50 37.41 13,299,900 38.35 26.17
01-12-18 37.58 37.75 37.41 10,264,600 37.55 25.63
01-12-17 36.80 37.52 36.54 12,363,700 37.47 25.57
01-12-14 36.64 37.20 36.52 11,362,400 36.86 25.15
01-12-13 37.60 37.60 36.41 15,932,100 36.44 24.87
Date Open High Low Vol Cls adjCls
01-12-12 37.15 37.54 36.91 10,129,100 37.42 25.54
01-12-11 37.67 38.05 36.75 12,167,800 36.81 25.12
01-12-10 38.07 38.09 37.51 9,827,200 37.55 25.63
01-12-07 37.50 38.25 37.30 9,949,200 38.07 25.98
01-12-06 38.75 38.75 37.30 15,664,100 37.33 25.48
01-12-05 38.85 38.95 38.50 16,500,300 38.88 26.53
01-12-04 38.00 38.37 37.60 10,647,200 38.31 26.14
01-12-03 37.40 38.20 37.04 14,895,900 37.66 25.70
01-11-30 37.63 37.70 37.19 11,246,000 37.40 25.52
Date Open High Low Vol Cls adjCls
01-11-29 37.35 37.69 37.11 8,727,500 37.45 25.56
01-11-28 37.15 37.43 36.81 9,617,900 37.10 25.32
01-11-27 37.52 37.93 37.00 17,340,600 37.35 25.49
01-11-26 38.05 38.25 37.35 9,741,300 37.77 25.78
01-11-23 37.75 38.65 37.41 4,286,300 38.44 26.23
01-11-21 38.30 38.70 37.80 8,165,400 37.88 25.85
01-11-20 37.97 38.44 37.60 14,734,800 37.96 25.91
01-11-19 37.40 37.50 36.76 14,306,300 37.01 25.26
01-11-16 37.31 37.61 36.93 19,030,100 37.54 25.62
Date Open High Low Vol Cls adjCls
01-11-15 38.10 38.11 36.79 23,268,200 37.19 25.38
01-11-14 39.90 40.34 38.42 17,174,900 38.70 26.41
01-11-13 40.02 40.58 39.90 8,589,200 40.50 27.64
01-11-12 39.40 40.21 39.40 6,826,800 40.06 27.34
01-11-09 39.90 40.40 39.81 7,886,400 40.25 27.47
01-11-08 39.28 39.64 39.15 10,376,400 39.50 26.96
01-11-07 39.00 39.53 38.65 10,909,200 39.08 26.67
01-11-06 38.85 39.49 38.26 11,956,600 39.47 26.78
01-11-05 40.00 40.09 39.00 11,013,900 39.39 26.72
Date Open High Low Vol Cls adjCls
01-11-02 39.80 39.93 39.37 6,733,400 39.76 26.98
01-11-01 39.45 40.53 39.05 9,657,100 40.49 27.47
01-10-31 39.46 40.39 39.35 10,031,200 39.45 26.77
01-10-30 39.75 40.07 39.27 10,704,400 39.46 26.77
01-10-29 40.63 40.99 40.48 7,502,300 40.68 27.60
01-10-26 40.40 41.20 40.30 7,607,600 41.06 27.86
01-10-25 39.30 40.59 39.30 10,624,700 40.56 27.52
01-10-24 40.50 40.54 39.78 12,944,800 39.86 27.04
01-10-23 40.68 41.52 40.46 9,007,100 40.87 27.73
Date Open High Low Vol Cls adjCls
01-10-22 40.49 41.34 40.20 7,325,300 41.12 27.90
01-10-19 40.29 40.90 39.61 11,638,600 40.54 27.50
01-10-18 40.80 41.26 40.16 9,571,200 40.40 27.41
01-10-17 41.80 42.35 41.42 8,573,900 41.44 28.12
01-10-16 41.66 42.00 41.32 6,859,800 41.75 28.33
01-10-15 41.95 42.19 41.41 6,662,000 41.65 28.26
01-10-12 42.09 42.54 41.51 11,408,000 42.29 28.69
01-10-11 42.28 42.70 41.77 10,752,400 42.09 28.56
01-10-10 41.06 42.49 40.90 10,453,500 42.28 28.69
Date Open High Low Vol Cls adjCls
01-10-09 41.20 41.25 40.38 7,209,300 41.06 27.86
01-10-08 40.39 41.26 40.02 8,799,500 40.94 27.78
01-10-05 41.15 41.29 39.96 11,435,000 40.69 27.61
01-10-04 39.70 41.29 39.66 12,016,200 40.58 27.53
01-10-03 39.60 40.05 39.00 12,929,300 39.84 27.03
01-10-02 39.08 39.99 38.60 10,912,800 39.99 27.13
01-10-01 39.25 39.75 38.05 10,035,100 39.09 26.52
01-09-28 39.50 39.60 38.90 14,064,200 39.40 26.73
01-09-27 36.70 38.55 36.50 13,313,100 38.42 26.07
Date Open High Low Vol Cls adjCls
01-09-26 36.75 36.95 35.78 11,499,000 36.01 24.43
01-09-25 35.61 36.30 35.25 15,554,700 36.28 24.61
01-09-24 36.00 36.85 35.40 14,025,500 35.86 24.33
01-09-21 35.50 37.05 35.01 21,352,100 35.83 24.31
01-09-20 37.45 37.75 36.80 12,957,600 37.02 25.12
01-09-19 39.48 39.49 36.13 15,398,700 38.41 26.06
01-09-18 40.15 40.25 39.02 10,088,000 39.48 26.79
01-09-17 41.24 41.45 39.77 16,657,100 40.15 27.24
01-09-10 40.70 41.35 40.40 10,776,100 41.24 27.98
Date Open High Low Vol Cls adjCls
01-09-07 40.48 41.29 40.35 10,107,800 40.90 27.75
01-09-06 41.19 41.50 40.60 10,297,800 40.90 27.75
01-09-05 40.85 41.30 40.10 9,563,600 41.22 27.97
01-09-04 40.60 41.35 40.51 9,245,400 40.75 27.65
01-08-31 40.47 40.89 40.11 7,608,200 40.15 27.24
01-08-30 40.79 41.26 40.15 10,675,800 40.15 27.24
01-08-29 40.97 41.17 40.38 8,114,500 40.38 27.40
01-08-28 41.10 41.23 40.50 6,595,400 40.51 27.48
01-08-27 41.70 41.77 41.00 6,147,100 41.05 27.85
Date Open High Low Vol Cls adjCls
01-08-24 41.14 41.70 40.72 6,682,200 41.70 28.29
01-08-23 40.51 41.24 40.51 7,192,000 40.89 27.74
01-08-22 40.85 41.25 40.62 9,659,400 40.71 27.62
01-08-21 40.85 41.00 40.05 7,801,500 40.39 27.40
01-08-20 40.42 40.87 40.35 9,529,300 40.75 27.65
01-08-17 41.29 41.29 40.18 8,613,200 40.47 27.46
01-08-16 41.35 41.64 40.86 7,555,000 41.29 28.01
01-08-15 41.50 41.85 41.00 9,303,000 41.50 28.16
01-08-14 41.46 41.70 40.82 8,049,700 41.15 27.92
Date Open High Low Vol Cls adjCls
01-08-13 41.40 41.79 41.26 6,982,100 41.40 28.09
01-08-10 41.30 41.80 40.75 8,975,300 41.35 28.05
01-08-09 40.80 41.24 40.60 8,303,300 40.95 27.78
01-08-08 41.75 41.95 40.99 9,474,300 41.25 27.83
01-08-07 41.00 41.40 40.88 8,982,400 41.38 27.92
01-08-06 41.26 41.35 40.73 8,385,200 40.85 27.56
01-08-03 41.90 41.92 40.80 8,845,300 41.26 27.84
01-08-02 41.52 41.90 41.39 8,630,400 41.73 28.15
01-08-01 42.45 42.49 41.51 8,070,600 41.60 28.07
Date Open High Low Vol Cls adjCls
01-07-31 42.20 42.89 41.75 11,069,300 41.76 28.17
01-07-30 42.40 42.70 42.16 6,948,900 42.41 28.61
01-07-27 42.55 42.95 41.86 8,373,800 42.73 28.83
01-07-26 41.30 42.75 41.29 10,422,700 42.72 28.82
01-07-25 41.40 42.40 41.15 11,584,800 42.13 28.42
01-07-24 42.48 42.48 40.52 14,718,900 40.97 27.64
01-07-23 43.50 43.72 42.15 9,599,700 42.50 28.67
01-07-20 43.15 43.60 43.15 11,197,100 43.36 29.25
01-07-19 43.20 43.55 42.60 11,467,400 43.08 29.06
Date Open High Low Vol Cls adjCls
01-07-18 84.50 84.75 83.45 18,791,200 84.25 28.42
01-07-17 86.22 86.59 84.95 11,735,400 85.30 28.77
01-07-16 86.15 86.99 85.56 9,728,200 85.99 29.01
01-07-13 85.45 86.98 85.33 9,135,800 85.98 29.00
01-07-12 84.15 85.92 84.10 9,642,400 85.45 28.83
01-07-11 85.50 85.76 84.05 13,727,600 84.95 28.66
01-07-10 86.50 86.63 85.75 10,404,600 85.76 28.93
01-07-09 87.05 87.05 86.18 9,224,600 86.72 29.25
01-07-06 87.60 87.80 86.30 9,679,400 86.80 29.28
Date Open High Low Vol Cls adjCls
01-07-05 87.50 88.19 86.86 10,128,400 87.00 29.35
01-07-03 87.65 87.65 86.86 6,655,000 87.34 29.46
01-07-02 88.25 88.80 87.45 11,477,400 87.70 29.58
01-06-29 86.82 87.91 86.55 15,372,000 87.35 29.47
01-06-28 86.35 87.03 86.16 15,586,800 86.82 29.29
01-06-27 88.05 88.15 87.21 11,581,600 87.22 29.42
01-06-26 88.40 89.00 88.38 10,318,400 88.56 29.87
01-06-25 88.02 89.13 88.02 10,308,200 88.52 29.86
01-06-22 88.50 89.02 87.85 11,417,800 88.91 29.99
Date Open High Low Vol Cls adjCls
01-06-21 87.70 88.41 86.71 14,991,800 88.41 29.82
01-06-20 87.90 89.15 87.70 12,691,800 87.73 29.59
01-06-19 88.75 88.88 88.05 8,804,800 88.37 29.81
01-06-18 89.22 89.22 88.32 9,187,600 88.50 29.85
01-06-15 88.80 90.28 88.75 22,961,200 88.90 29.98
01-06-14 89.00 89.80 88.55 9,028,000 88.85 29.97
01-06-13 90.37 90.72 89.50 8,818,600 89.98 30.35
01-06-12 90.48 90.48 89.41 10,999,400 90.12 30.39
01-06-11 89.50 90.50 89.30 10,153,000 89.70 30.25
Date Open High Low Vol Cls adjCls
01-06-08 89.00 89.52 88.39 8,796,400 89.39 30.15
01-06-07 89.65 89.98 88.95 12,797,600 89.18 30.08
01-06-06 90.55 90.75 89.22 15,883,600 89.40 30.15
01-06-05 90.83 91.67 89.83 12,484,800 91.55 30.88
01-06-04 89.80 90.85 89.71 9,830,600 90.83 30.63
01-06-01 89.00 89.10 88.17 7,832,400 88.95 30.00
01-05-31 88.30 89.34 88.30 11,855,800 88.75 29.93
01-05-30 88.40 90.00 87.99 16,315,800 88.87 29.97
01-05-29 88.90 89.22 87.80 12,247,200 87.80 29.61
Date Open High Low Vol Cls adjCls
01-05-25 87.73 88.68 87.71 9,276,600 88.10 29.71
01-05-24 87.85 88.16 87.30 8,676,800 87.93 29.66
01-05-23 88.81 88.81 86.98 12,371,000 87.27 29.43
01-05-22 88.80 89.02 88.48 11,800,600 88.81 29.95
01-05-21 90.45 90.65 88.72 12,277,800 88.75 29.93
01-05-18 88.95 90.25 88.80 14,289,200 90.20 30.42
01-05-17 89.15 89.16 88.27 11,597,600 88.73 29.93
01-05-16 89.45 90.00 89.04 16,337,000 89.50 30.18
01-05-15 89.06 89.54 88.65 9,016,800 89.45 30.17
Date Open High Low Vol Cls adjCls
01-05-14 88.20 89.44 88.10 9,779,400 89.06 30.04
01-05-11 88.10 88.10 86.65 8,956,400 87.64 29.56
01-05-10 89.30 89.38 88.03 10,117,200 88.10 29.71
01-05-09 89.10 89.75 88.89 10,886,200 89.72 30.11
01-05-08 88.10 89.15 87.60 11,055,000 88.74 29.78
01-05-07 87.55 88.82 87.25 10,081,400 88.19 29.60
01-05-04 86.11 87.79 86.11 9,690,000 87.55 29.38
01-05-03 86.50 86.80 85.45 13,183,800 86.10 28.90
01-05-02 87.65 87.66 86.26 16,951,600 86.50 29.03
Date Open High Low Vol Cls adjCls
01-05-01 88.80 89.04 88.15 9,711,600 88.80 29.80
01-04-30 88.90 89.88 88.55 15,066,600 88.60 29.73
01-04-27 89.10 89.26 88.20 9,939,800 89.06 29.89
01-04-26 89.30 89.55 88.55 13,923,000 88.85 29.82
01-04-25 88.00 89.83 87.70 15,461,200 89.09 29.90
01-04-24 88.00 89.00 87.20 14,400,800 87.49 29.36
01-04-23 85.95 88.03 85.90 16,205,800 88.00 29.53
01-04-20 84.30 85.39 84.30 12,165,800 85.17 28.58
01-04-19 84.55 85.20 83.69 13,994,000 84.45 28.34
Date Open High Low Vol Cls adjCls
01-04-18 84.70 85.41 83.71 16,537,800 85.13 28.57
01-04-17 83.50 84.79 83.50 14,030,600 84.71 28.43
01-04-16 82.12 84.58 82.12 11,912,600 84.55 28.38
01-04-12 81.95 82.86 81.51 10,998,400 82.00 27.52
01-04-11 83.05 83.20 81.60 14,246,800 81.94 27.50
01-04-10 83.50 84.49 83.00 12,221,600 84.00 28.19
01-04-09 82.10 83.04 81.92 11,913,800 82.51 27.69
01-04-06 81.00 82.10 79.10 12,139,000 82.10 27.55
01-04-05 79.90 80.99 79.30 11,078,400 80.93 27.16
Date Open High Low Vol Cls adjCls
01-04-04 77.90 79.72 77.83 11,742,600 78.70 26.41
01-04-03 79.30 79.45 77.00 14,200,800 77.90 26.14
01-04-02 81.00 81.30 79.06 13,300,400 79.60 26.71
01-03-30 79.05 81.00 79.00 13,186,600 81.00 27.18
01-03-29 77.90 78.70 77.40 9,389,000 78.29 26.27
01-03-28 79.70 80.00 77.80 11,226,800 78.65 26.40
01-03-27 79.30 81.10 79.07 14,715,800 80.64 27.06
01-03-26 77.99 78.74 77.79 14,797,200 78.25 26.26
01-03-23 76.75 77.95 76.51 17,656,800 76.90 25.81
Date Open High Low Vol Cls adjCls
01-03-22 79.75 80.05 75.20 18,738,000 77.70 26.08
01-03-21 80.43 81.24 79.58 11,964,800 79.81 26.78
01-03-20 81.30 82.67 80.61 11,128,800 80.66 27.07
01-03-19 81.40 82.84 81.25 11,753,000 81.26 27.27
01-03-16 81.85 82.90 81.68 21,222,200 81.70 27.42
01-03-15 83.75 83.75 81.45 13,140,200 82.95 27.84
01-03-14 82.30 83.00 81.95 11,598,800 82.64 27.73
01-03-13 83.20 83.53 82.48 11,603,600 83.30 27.96
01-03-12 85.99 85.99 83.75 11,102,000 83.76 28.11
Date Open High Low Vol Cls adjCls
01-03-09 85.60 86.49 85.26 10,905,800 85.99 28.86
01-03-08 84.21 85.85 84.01 11,167,600 85.85 28.81
01-03-07 84.10 84.35 83.41 10,331,400 84.21 28.26
01-03-06 84.10 84.30 83.20 9,572,400 83.60 28.06
01-03-05 82.95 84.40 82.87 10,030,200 83.85 28.14
01-03-02 82.70 83.87 82.18 10,093,800 83.21 27.93
01-03-01 80.80 82.50 80.77 12,507,400 81.40 27.32
01-02-28 82.50 82.96 80.90 11,591,200 81.05 27.20
01-02-27 83.90 84.10 81.90 13,944,600 82.30 27.62
Date Open High Low Vol Cls adjCls
01-02-26 82.85 84.00 82.65 9,690,400 83.80 28.12
01-02-23 84.00 84.21 82.76 10,157,800 83.50 28.02
01-02-22 84.00 84.50 83.50 9,965,000 84.21 28.26
01-02-21 84.80 85.20 83.50 8,660,400 83.52 28.03
01-02-20 83.60 84.39 82.65 7,721,600 83.80 28.12
01-02-16 83.20 84.74 83.00 13,480,000 84.02 28.20
01-02-15 83.20 83.40 81.55 13,022,400 82.50 27.69
01-02-14 83.95 84.95 83.50 13,480,200 83.93 28.17
01-02-13 84.95 85.35 84.40 9,300,800 84.79 28.46
Date Open High Low Vol Cls adjCls
01-02-12 85.86 86.25 85.37 8,320,200 85.76 28.78
01-02-09 84.75 86.65 84.75 10,768,000 85.86 28.82
01-02-08 84.75 85.40 84.00 9,898,800 84.50 28.36
01-02-07 84.50 85.15 83.81 11,624,800 84.36 28.31
01-02-06 84.95 84.96 83.60 10,953,000 84.34 28.16
01-02-05 83.25 85.10 83.25 10,757,400 84.80 28.31
01-02-02 83.80 84.50 82.90 10,397,600 82.99 27.71
01-02-01 84.15 84.15 82.80 9,116,600 83.49 27.87
01-01-31 82.75 84.38 82.75 17,017,600 84.15 28.09
Date Open High Low Vol Cls adjCls
01-01-30 81.50 82.45 80.20 9,700,400 81.98 27.37
01-01-29 80.05 81.20 79.69 10,545,800 80.20 26.78
01-01-26 82.50 82.56 80.69 11,860,000 81.00 27.04
01-01-25 82.31 82.81 82.00 13,595,000 82.50 27.54
01-01-24 82.25 82.50 81.00 12,859,800 81.63 27.25
01-01-23 80.50 81.94 80.13 11,131,600 81.81 27.31
01-01-22 79.75 80.63 79.25 13,861,600 80.25 26.79
01-01-19 78.88 79.88 78.69 20,292,200 79.44 26.52
01-01-18 80.56 80.63 79.00 17,205,000 79.13 26.42
Date Open High Low Vol Cls adjCls
01-01-17 81.06 81.44 79.63 14,723,400 80.25 26.79
01-01-16 81.88 82.44 80.56 15,606,600 81.81 27.31
01-01-12 81.75 83.00 80.94 11,894,600 82.81 27.65
01-01-11 81.63 82.88 81.38 10,989,200 81.75 27.29
01-01-10 82.25 82.44 80.44 20,620,600 81.00 27.04
01-01-09 82.63 82.63 81.44 11,523,600 82.00 27.38
01-01-08 83.50 84.19 82.75 11,058,800 82.88 27.67
01-01-05 82.88 85.06 82.81 18,777,800 83.25 27.79
01-01-04 85.63 85.75 81.94 24,566,800 82.88 27.67
Date Open High Low Vol Cls adjCls
01-01-03 89.13 89.75 85.25 20,818,000 85.25 28.46
01-01-02 86.69 89.38 86.50 13,101,200 89.13 29.75
00-12-29 87.00 88.00 86.00 9,564,000 86.94 29.02
00-12-28 87.63 87.75 86.63 10,854,600 86.88 29.00
00-12-27 88.81 89.31 87.19 10,437,800 87.75 29.30
00-12-26 86.81 88.81 86.81 5,580,600 88.56 29.57
00-12-22 84.88 86.94 84.63 8,543,200 86.81 28.98
00-12-21 85.00 86.75 84.75 12,695,400 84.75 28.29
00-12-20 87.25 87.50 85.13 11,915,200 85.19 28.44
Date Open High Low Vol Cls adjCls
00-12-19 86.13 88.50 86.13 12,678,600 87.19 29.11
00-12-18 84.25 86.88 84.06 12,784,200 86.38 28.84
00-12-15 84.50 86.50 84.13 26,030,000 84.13 28.09
00-12-14 86.75 87.19 85.13 14,218,400 85.50 28.54
00-12-13 86.75 88.31 86.75 11,973,200 87.69 29.27
00-12-12 87.19 87.38 85.94 11,527,800 86.56 28.90
00-12-11 88.56 88.69 85.63 14,654,000 85.75 28.63
00-12-08 88.06 89.31 86.81 10,086,000 88.50 29.55
00-12-07 86.50 89.25 86.50 12,825,200 88.00 29.38
Date Open High Low Vol Cls adjCls
00-12-06 87.13 88.00 85.69 17,449,000 86.25 28.80
00-12-05 90.25 91.38 87.75 11,625,600 88.38 29.50
00-12-04 88.81 91.00 88.75 8,971,400 90.69 30.28
00-12-01 87.94 89.44 87.94 12,051,800 88.81 29.65
00-11-30 89.50 90.00 86.56 14,645,600 88.00 29.38
00-11-29 92.19 92.19 88.69 16,306,000 88.94 29.69
00-11-28 92.56 94.31 92.31 10,078,200 93.06 31.07
00-11-27 93.50 94.00 92.75 9,067,200 93.13 31.09
00-11-24 94.06 94.69 93.94 5,131,800 94.44 31.53
Date Open High Low Vol Cls adjCls
00-11-22 92.50 94.38 92.13 11,543,400 94.25 31.47
00-11-21 91.19 94.38 91.19 12,768,000 93.13 31.09
00-11-20 90.56 91.94 90.56 7,809,200 91.38 30.51
00-11-17 90.69 91.00 89.81 9,948,000 90.31 30.15
00-11-16 90.31 91.69 89.94 8,971,400 90.69 30.28
00-11-15 90.75 91.38 89.88 8,934,800 90.38 30.17
00-11-14 89.75 90.69 89.25 8,370,600 89.88 30.01
00-11-13 89.63 91.19 88.31 9,167,400 89.94 30.03
00-11-10 89.88 90.69 89.56 7,998,000 89.56 29.90
Date Open High Low Vol Cls adjCls
00-11-09 90.88 91.25 88.19 10,646,400 89.88 30.01
00-11-08 89.00 91.06 89.00 10,074,000 90.69 30.13
00-11-07 88.94 90.38 88.63 8,632,600 89.00 29.57
00-11-06 87.75 89.19 86.81 9,351,000 88.69 29.47
00-11-03 88.00 88.94 87.38 10,272,200 87.50 29.07
00-11-02 90.94 91.00 88.13 14,968,600 88.19 29.30
00-11-01 89.94 92.06 89.94 14,385,000 92.06 30.59
00-10-31 89.44 89.88 87.56 10,070,000 89.19 29.63
00-10-30 87.56 89.81 87.56 10,710,000 89.44 29.71
Date Open High Low Vol Cls adjCls
00-10-27 86.50 87.69 86.25 7,943,000 87.56 29.09
00-10-26 88.19 88.94 87.56 10,378,000 87.75 29.15
00-10-25 88.50 88.50 87.00 10,830,400 87.19 28.97
00-10-24 90.00 90.25 86.50 12,749,800 86.75 28.82
00-10-23 88.38 89.19 87.13 11,157,400 89.06 29.59
00-10-20 86.31 88.44 86.31 10,662,800 88.44 29.38
00-10-19 86.38 88.19 85.81 12,546,200 86.50 28.74
00-10-18 89.00 89.69 86.44 12,507,200 86.56 28.76
00-10-17 88.88 89.75 87.31 12,933,000 87.81 29.17
Date Open High Low Vol Cls adjCls
00-10-16 90.50 90.50 87.44 13,969,400 87.81 29.17
00-10-13 93.19 93.44 89.56 17,011,200