Exxon Mobil Corporation (XOM)

87.27
-0.20 (-0.23%)
Exchange
NYQ
Day Range
87.08 - 88.11
52 Week Range
71.51 - 95.55
Open
87.63
Avg. Vol
10,832,900
Market Cap
361.84B
Short ratio
4.19
PE ratio
34.65
PEG Ratio
1.90
Earnings Share
2.52

Exxon Mobil Corporation (XOM) Historicals

Date Open High Low Vol Cls adjCls
16-08-25 88.02 88.03 87.24 6,901,900 87.46 87.46
16-08-24 87.50 88.16 87.35 7,985,400 88.02 88.02
16-08-23 87.84 88.02 87.56 6,514,800 87.72 87.72
16-08-22 87.31 88.10 86.85 8,235,400 87.99 87.99
16-08-19 88.63 88.74 87.79 8,615,300 87.80 87.80
16-08-18 88.38 88.94 88.12 10,342,700 88.91 88.91
16-08-17 87.92 88.18 87.66 7,104,600 88.11 88.11
16-08-16 87.83 88.18 87.37 6,817,900 87.92 87.92
16-08-15 88.42 88.50 87.64 6,432,600 87.81 87.81
Date Open High Low Vol Cls adjCls
16-08-12 86.96 87.98 86.90 9,986,900 87.85 87.85
16-08-11 86.69 87.27 86.26 11,616,000 86.72 86.72
16-08-10 87.78 87.92 86.01 12,714,800 86.41 86.41
16-08-09 88.62 88.76 88.18 9,654,600 88.70 87.95
16-08-08 88.05 88.89 88.03 10,492,700 88.59 87.84
16-08-05 87.73 87.83 87.15 9,617,300 87.56 86.82
16-08-04 87.50 87.65 87.03 13,451,400 87.48 86.74
16-08-03 87.01 87.49 86.60 14,632,900 87.49 86.75
16-08-02 86.45 87.32 85.58 18,919,200 87.04 86.30
Date Open High Low Vol Cls adjCls
16-08-01 88.08 88.15 85.59 22,908,400 85.86 85.13
16-07-29 87.61 89.01 86.12 23,928,100 88.95 88.20
16-07-28 90.54 90.73 89.61 12,439,200 90.20 89.44
16-07-27 91.51 91.81 90.63 10,037,900 90.91 90.14
16-07-26 91.63 92.03 91.11 12,143,500 91.53 90.76
16-07-25 93.47 93.62 91.76 10,845,900 92.20 91.42
16-07-22 94.11 94.29 93.72 7,139,700 94.01 93.22
16-07-21 93.89 94.26 93.46 6,854,600 93.85 93.06
16-07-20 94.25 94.42 93.80 7,383,800 93.93 93.14
Date Open High Low Vol Cls adjCls
16-07-19 94.76 94.94 94.20 5,901,800 94.47 93.67
16-07-18 94.92 95.15 94.40 9,865,900 94.82 94.02
16-07-15 95.44 95.55 94.64 10,334,500 95.12 94.32
16-07-14 95.05 95.53 94.62 9,293,500 94.95 94.15
16-07-13 94.65 94.92 94.11 9,458,200 94.88 94.08
16-07-12 94.67 94.95 94.09 9,870,800 94.95 94.15
16-07-11 93.75 94.41 93.65 8,335,700 93.89 93.10
16-07-08 93.39 93.78 92.92 9,807,600 93.54 92.75
16-07-07 94.34 94.49 92.35 12,240,700 92.96 92.17
Date Open High Low Vol Cls adjCls
16-07-06 93.35 94.12 92.44 13,144,400 94.09 93.29
16-07-05 93.12 93.60 92.25 10,744,100 93.02 92.23
16-07-01 93.36 93.98 93.07 9,946,300 93.84 93.05
16-06-30 92.33 93.83 92.30 14,073,700 93.74 92.95
16-06-29 91.41 92.70 91.12 13,920,600 92.46 91.68
16-06-28 89.73 90.93 89.52 13,254,300 90.91 90.14
16-06-27 88.90 89.10 88.11 14,169,400 88.86 88.11
16-06-24 89.88 90.80 89.15 20,010,500 89.39 88.63
16-06-23 91.93 92.07 91.19 9,464,500 91.80 91.02
Date Open High Low Vol Cls adjCls
16-06-22 91.84 91.93 91.01 8,785,400 91.17 90.40
16-06-21 90.72 91.64 90.25 8,557,500 91.53 90.76
16-06-20 91.29 91.59 91.07 9,388,500 91.12 90.35
16-06-17 91.49 91.59 90.19 17,483,200 90.72 89.95
16-06-16 89.70 91.39 89.11 12,824,800 91.22 90.45
16-06-15 90.23 90.90 90.00 10,655,800 90.16 89.40
16-06-14 90.45 90.87 89.85 10,161,000 90.43 89.67
16-06-13 89.92 91.43 89.70 11,370,000 90.59 89.82
16-06-10 90.40 90.92 89.78 10,353,800 89.98 89.22
Date Open High Low Vol Cls adjCls
16-06-09 90.18 91.03 90.11 8,974,300 90.67 89.90
16-06-08 91.03 91.30 90.53 9,983,000 90.79 90.02
16-06-07 89.75 90.92 89.71 12,889,100 90.71 89.94
16-06-06 88.87 89.50 88.69 8,573,000 89.34 88.58
16-06-03 88.44 88.83 88.03 9,367,100 88.37 87.62
16-06-02 88.21 88.53 87.61 9,837,500 88.53 87.78
16-06-01 88.43 89.45 88.13 7,994,800 89.24 88.49
16-05-31 90.00 90.20 88.73 13,178,800 89.02 88.27
16-05-27 89.40 90.05 89.32 7,505,900 90.01 89.25
Date Open High Low Vol Cls adjCls
16-05-26 90.25 90.46 89.27 7,867,900 89.80 89.04
16-05-25 89.85 90.37 89.59 9,578,400 90.26 89.50
16-05-24 89.89 90.40 89.55 10,056,600 89.67 88.91
16-05-23 89.00 89.90 88.82 11,766,100 89.60 88.84
16-05-20 90.39 90.40 89.38 13,191,900 89.74 88.98
16-05-19 88.61 90.16 88.45 14,397,900 90.11 89.35
16-05-18 89.80 90.00 88.65 9,680,300 89.35 88.59
16-05-17 89.27 89.91 89.16 9,835,600 89.53 88.77
16-05-16 89.20 89.67 89.00 8,638,700 89.57 88.81
Date Open High Low Vol Cls adjCls
16-05-13 89.28 89.66 88.51 9,721,100 88.66 87.91
16-05-12 89.80 89.93 89.15 10,720,500 89.67 88.91
16-05-11 89.16 89.68 88.72 11,660,200 88.81 88.06
16-05-10 88.90 90.00 88.82 12,509,100 89.99 88.49
16-05-09 88.60 88.76 87.23 11,159,500 88.57 87.09
16-05-06 87.46 88.68 87.46 7,968,400 88.51 87.03
16-05-05 88.76 88.97 87.62 8,721,100 88.04 86.57
16-05-04 88.30 88.74 87.60 10,601,100 87.94 86.47
16-05-03 88.40 88.63 87.36 10,137,400 88.11 86.64
Date Open High Low Vol Cls adjCls
16-05-02 88.24 89.48 88.08 10,273,700 89.13 87.64
16-04-29 88.68 89.78 87.74 17,885,900 88.40 86.92
16-04-28 87.86 88.78 87.50 11,276,200 88.03 86.56
16-04-27 87.95 88.72 87.33 10,463,500 88.46 86.98
16-04-26 87.75 87.94 87.06 9,425,900 87.63 86.16
16-04-25 87.09 87.40 86.35 8,076,400 87.33 85.87
16-04-22 87.24 87.64 86.82 9,150,800 87.53 86.07
16-04-21 86.59 87.84 86.57 12,075,300 86.79 85.34
16-04-20 86.23 87.44 85.97 15,247,100 86.80 85.35
Date Open High Low Vol Cls adjCls
16-04-19 85.85 86.31 85.22 10,354,500 86.21 84.77
16-04-18 84.97 85.86 83.86 9,097,000 85.78 84.35
16-04-15 85.30 85.66 84.78 11,280,200 84.97 83.55
16-04-14 85.00 85.90 84.76 10,625,800 85.43 84.00
16-04-13 84.50 84.91 84.04 9,235,700 84.83 83.41
16-04-12 83.69 84.63 83.37 9,986,100 84.35 82.94
16-04-11 83.33 84.24 83.28 9,925,000 83.32 81.93
16-04-08 83.30 83.45 82.85 9,376,200 83.21 81.82
16-04-07 82.76 83.17 82.05 8,267,100 82.37 80.99
Date Open High Low Vol Cls adjCls
16-04-06 82.69 83.46 82.30 9,320,200 83.31 81.92
16-04-05 82.61 83.13 81.99 10,446,800 82.21 80.84
16-04-04 83.06 83.90 82.78 8,050,200 83.16 81.77
16-04-01 82.40 83.39 82.39 12,235,300 82.96 81.57
16-03-31 84.07 85.10 83.59 13,896,900 83.59 82.19
16-03-30 85.03 85.05 84.00 10,807,000 84.52 83.11
16-03-29 83.67 84.61 83.16 9,977,900 84.53 83.12
16-03-28 84.03 84.36 83.70 7,490,400 84.22 82.81
16-03-24 82.94 84.03 82.93 9,368,300 83.98 82.58
Date Open High Low Vol Cls adjCls
16-03-23 83.86 84.30 83.52 12,748,900 83.75 82.35
16-03-22 83.08 84.86 83.01 13,005,100 84.12 82.71
16-03-21 83.84 84.14 83.50 8,385,400 83.62 82.22
16-03-18 84.59 84.60 83.25 19,637,000 84.20 82.79
16-03-17 83.68 84.68 82.72 13,673,900 84.10 82.69
16-03-16 83.02 83.16 81.94 11,492,100 82.87 81.48
16-03-15 81.60 82.85 81.52 9,213,000 82.82 81.44
16-03-14 81.48 82.64 81.02 13,344,600 82.41 81.03
16-03-11 83.22 83.53 82.01 15,370,200 82.19 80.82
Date Open High Low Vol Cls adjCls
16-03-10 82.42 82.66 80.93 15,898,300 82.18 80.81
16-03-09 83.22 83.85 82.24 14,139,300 82.40 81.02
16-03-08 84.00 84.21 82.48 14,003,900 82.63 81.25
16-03-07 82.31 84.46 82.21 18,945,600 84.46 83.05
16-03-04 82.66 82.97 81.76 18,402,700 82.29 80.91
16-03-03 82.66 82.72 81.54 13,216,200 82.40 81.02
16-03-02 80.95 82.72 80.31 14,094,400 82.70 81.32
16-03-01 80.56 81.77 80.32 15,730,600 81.28 79.92
16-02-29 81.88 82.40 80.05 18,903,600 80.15 78.81
Date Open High Low Vol Cls adjCls
16-02-26 82.89 83.08 81.69 14,343,300 81.75 80.38
16-02-25 81.56 82.07 80.02 13,706,400 82.01 80.64
16-02-24 79.91 81.77 79.67 13,777,500 81.52 80.16
16-02-23 81.99 82.37 80.88 11,041,600 81.23 79.87
16-02-22 82.50 83.44 82.20 14,595,200 82.39 81.01
16-02-19 82.19 82.55 80.91 13,615,900 82.50 81.12
16-02-18 82.90 83.06 81.86 14,873,700 82.45 81.07
16-02-17 81.65 82.78 81.16 17,006,700 82.00 80.63
16-02-16 81.70 81.85 80.28 15,912,200 81.22 79.86
Date Open High Low Vol Cls adjCls
16-02-12 80.08 81.07 79.81 16,767,200 81.03 79.68
16-02-11 78.34 80.15 77.58 19,331,600 79.60 78.27
16-02-10 79.77 81.45 79.28 16,610,900 79.35 78.02
16-02-09 79.98 80.67 78.69 18,418,100 80.08 78.74
16-02-08 79.30 81.78 78.91 26,601,200 81.16 79.09
16-02-05 79.40 80.10 78.57 26,719,900 80.08 78.03
16-02-04 78.58 80.00 77.56 23,658,700 79.83 77.79
16-02-03 75.53 78.53 74.26 25,873,700 78.48 76.47
16-02-02 74.19 75.62 73.55 21,404,200 74.59 72.68
Date Open High Low Vol Cls adjCls
16-02-01 76.66 76.79 75.44 16,754,200 76.29 74.34
16-01-29 76.73 77.85 76.25 25,161,900 77.85 75.86
16-01-28 77.35 77.66 75.62 16,157,700 76.99 75.02
16-01-27 76.00 77.47 74.72 18,106,100 75.29 73.37
16-01-26 74.77 76.77 74.25 18,724,700 76.70 74.74
16-01-25 75.75 76.34 73.90 17,086,600 73.98 72.09
16-01-22 76.42 76.77 74.72 22,530,300 76.57 74.61
16-01-21 73.16 74.99 72.61 22,265,600 74.10 72.21
16-01-20 75.07 75.72 71.55 33,300,800 73.18 71.31
Date Open High Low Vol Cls adjCls
16-01-19 77.93 78.24 75.19 22,684,500 76.40 74.45
16-01-15 76.33 78.17 76.30 28,342,100 77.58 75.60
16-01-14 76.21 79.92 75.80 33,806,700 79.12 77.10
16-01-13 75.85 77.06 74.94 26,052,700 75.65 73.72
16-01-12 74.12 75.42 73.15 21,864,100 75.20 73.28
16-01-11 75.01 75.12 72.56 21,353,000 73.69 71.81
16-01-08 76.35 76.65 74.50 19,033,600 74.69 72.78
16-01-07 76.06 77.99 75.90 21,263,800 76.23 74.28
16-01-06 76.64 77.64 76.59 18,826,900 77.47 75.49
Date Open High Low Vol Cls adjCls
16-01-05 77.19 78.14 76.92 11,993,500 78.12 76.12
16-01-04 77.50 77.94 76.46 20,400,100 77.46 75.48
15-12-31 77.51 78.44 77.43 10,285,500 77.95 75.96
15-12-30 78.32 78.99 77.97 9,314,600 78.11 76.11
15-12-29 79.99 80.08 78.84 8,839,000 79.16 77.14
15-12-28 78.12 78.86 77.91 9,715,800 78.74 76.73
15-12-24 80.27 80.27 79.12 5,848,300 79.33 77.30
15-12-23 78.68 80.22 78.32 15,184,200 80.19 78.14
15-12-22 77.70 77.90 77.21 13,855,800 77.65 75.66
Date Open High Low Vol Cls adjCls
15-12-21 77.79 78.10 76.65 14,460,500 77.26 75.28
15-12-18 77.57 78.78 77.06 28,836,000 77.28 75.30
15-12-17 79.02 79.23 77.95 17,362,900 77.96 75.97
15-12-16 79.04 79.61 78.00 17,233,900 79.15 77.13
15-12-15 77.43 79.60 77.33 24,344,700 79.43 77.40
15-12-14 74.30 76.22 74.09 21,976,500 76.03 74.09
15-12-11 74.82 75.54 74.34 20,473,100 74.34 72.44
15-12-10 75.80 77.50 75.52 20,142,400 75.69 73.76
15-12-09 74.84 77.19 74.73 22,036,300 75.63 73.70
Date Open High Low Vol Cls adjCls
15-12-08 75.27 76.35 73.79 24,217,600 74.63 72.72
15-12-07 77.33 77.50 75.75 17,676,100 76.80 74.84
15-12-04 77.35 78.98 77.03 20,156,400 78.86 76.84
15-12-03 79.72 79.85 78.02 14,870,300 78.41 76.41
15-12-02 81.31 81.64 79.42 16,300,000 79.55 77.52
15-12-01 81.76 82.13 81.27 13,917,000 81.89 79.80
15-11-30 81.42 82.65 81.25 17,729,200 81.66 79.57
15-11-27 80.58 81.26 80.46 4,156,600 81.23 79.15
15-11-25 81.30 82.17 81.10 8,980,400 81.25 79.17
Date Open High Low Vol Cls adjCls
15-11-24 80.35 82.35 80.20 15,055,500 81.88 79.79
15-11-23 79.60 80.71 79.06 11,868,400 80.28 78.23
15-11-20 80.57 80.94 79.65 10,144,400 79.79 77.75
15-11-19 80.51 80.78 80.04 9,453,300 80.30 78.25
15-11-18 79.89 80.90 79.59 10,884,600 80.74 78.68
15-11-17 80.71 80.88 79.63 10,011,700 79.96 77.92
15-11-16 77.94 80.99 77.91 14,548,100 80.90 78.83
15-11-13 79.28 79.58 77.94 17,527,300 78.10 76.10
15-11-12 80.57 81.28 79.32 16,050,600 79.41 77.38
Date Open High Low Vol Cls adjCls
15-11-11 82.42 82.56 81.40 9,598,000 81.62 79.53
15-11-10 81.93 82.61 81.86 14,238,000 82.35 80.24
15-11-09 83.56 83.60 81.80 13,551,200 81.95 79.86
15-11-06 83.93 84.47 83.22 12,491,700 84.47 81.60
15-11-05 85.55 86.23 84.50 12,291,100 84.81 81.93
15-11-04 86.77 87.08 85.70 14,245,400 85.98 83.06
15-11-03 85.66 87.44 85.58 20,115,900 86.85 83.90
15-11-02 82.30 85.93 82.09 21,266,500 85.28 82.38
15-10-30 82.47 83.88 81.26 18,758,600 82.74 79.93
Date Open High Low Vol Cls adjCls
15-10-29 81.79 83.22 81.79 10,341,200 82.23 79.44
15-10-28 81.31 82.58 80.93 12,473,000 82.28 79.48
15-10-27 80.57 81.16 79.73 13,579,400 81.09 78.33
15-10-26 82.52 82.73 81.17 12,576,400 81.22 78.46
15-10-23 82.41 83.00 81.89 13,215,700 82.98 80.16
15-10-22 80.68 82.96 80.66 14,823,500 82.89 80.07
15-10-21 80.86 81.15 80.11 10,274,900 80.21 77.48
15-10-20 80.55 81.06 80.20 12,340,100 80.83 78.08
15-10-19 82.01 82.17 80.76 14,155,800 80.99 78.24
Date Open High Low Vol Cls adjCls
15-10-16 82.26 82.50 81.45 13,251,200 82.48 79.68
15-10-15 80.19 81.53 79.90 13,640,900 81.48 78.71
15-10-14 78.97 80.48 78.78 14,486,000 80.16 77.44
15-10-13 78.72 79.55 78.49 12,326,600 79.16 76.47
15-10-12 79.59 79.59 78.72 9,931,800 79.30 76.61
15-10-09 80.05 80.17 78.62 17,384,700 79.26 76.57
15-10-08 79.31 80.11 78.54 14,344,700 80.03 77.31
15-10-07 78.97 79.29 77.53 18,666,300 79.20 76.51
15-10-06 76.96 78.56 76.26 18,757,900 77.89 75.24
Date Open High Low Vol Cls adjCls
15-10-05 76.65 77.15 75.79 18,486,700 76.81 74.20
15-10-02 73.39 75.90 73.03 18,811,300 75.88 73.30
15-10-01 75.20 75.58 73.30 14,397,800 74.06 71.54
15-09-30 73.40 74.35 73.33 18,176,500 74.35 71.82
15-09-29 72.65 73.19 72.14 13,754,400 72.97 70.49
15-09-28 72.62 73.46 72.40 14,571,900 72.60 70.13
15-09-25 73.29 73.53 72.76 15,175,300 73.23 70.74
15-09-24 72.00 73.15 71.72 14,584,200 72.73 70.26
15-09-23 72.87 73.20 72.29 13,784,800 72.30 69.84
Date Open High Low Vol Cls adjCls
15-09-22 72.35 73.52 72.02 14,245,200 72.74 70.27
15-09-21 73.10 73.61 72.73 10,853,000 73.39 70.90
15-09-18 73.26 73.56 72.12 23,180,200 72.68 70.21
15-09-17 74.41 75.47 73.85 15,603,000 74.46 71.93
15-09-16 73.51 74.70 73.37 15,214,200 74.30 71.77
15-09-15 72.44 73.31 72.41 11,979,800 72.86 70.38
15-09-14 72.31 72.58 71.76 10,738,500 72.49 70.03
15-09-11 72.40 72.72 72.01 12,172,300 72.69 70.22
15-09-10 72.81 72.98 71.80 12,353,900 72.52 70.06
Date Open High Low Vol Cls adjCls
15-09-09 74.37 74.68 71.85 17,246,200 72.00 69.55
15-09-08 73.72 73.72 72.97 13,626,900 73.50 71.00
15-09-04 72.93 73.14 72.25 14,902,500 72.46 70.00
15-09-03 73.64 74.91 73.34 13,451,900 73.79 71.28
15-09-02 73.06 73.24 72.00 16,936,900 73.23 70.74
15-09-01 73.30 73.35 71.51 24,092,900 72.08 69.63
15-08-31 74.28 75.55 73.30 19,570,100 75.24 72.68
15-08-28 74.71 75.98 74.41 18,997,300 75.07 72.52
15-08-27 73.80 74.89 73.01 24,571,000 74.85 72.31
Date Open High Low Vol Cls adjCls
15-08-26 70.63 72.75 69.15 34,436,000 72.50 70.04
15-08-25 71.31 71.44 68.20 30,409,700 68.71 66.37
15-08-24 67.99 71.38 66.55 35,531,200 68.72 66.38
15-08-21 74.10 74.89 72.07 25,488,800 72.13 69.68
15-08-20 76.00 76.18 74.57 17,811,200 74.57 72.04
15-08-19 77.51 77.58 75.93 17,010,100 76.23 73.64
15-08-18 78.53 78.67 77.58 9,815,300 77.90 75.25
15-08-17 77.93 79.18 77.45 9,365,400 78.77 76.09
15-08-14 78.64 79.28 78.25 9,129,300 78.36 75.70
Date Open High Low Vol Cls adjCls
15-08-13 78.32 79.29 78.27 13,154,100 78.65 75.98
15-08-12 77.44 78.87 76.96 16,492,400 78.79 76.11
15-08-11 77.01 78.07 76.33 14,486,400 77.49 74.86
15-08-10 77.09 78.75 77.09 14,876,000 78.75 75.37
15-08-07 77.55 77.97 76.62 12,187,600 76.83 73.53
15-08-06 76.94 78.26 76.91 13,005,200 78.09 74.74
15-08-05 77.87 78.23 76.90 16,544,400 77.17 73.86
15-08-04 77.88 78.61 76.93 18,874,400 77.17 73.86
15-08-03 78.70 78.93 77.63 15,767,700 78.06 74.71
Date Open High Low Vol Cls adjCls
15-07-31 81.67 81.67 78.93 26,232,700 79.21 75.81
15-07-30 83.18 83.32 82.42 11,139,900 83.01 79.45
15-07-29 82.18 83.20 81.91 13,913,800 83.14 79.57
15-07-28 79.70 82.67 79.57 19,777,300 82.48 78.94
15-07-27 79.23 80.13 78.97 14,996,100 79.26 75.86
15-07-24 81.16 81.16 79.72 14,888,500 79.94 76.51
15-07-23 81.73 81.97 80.97 10,496,100 81.14 77.66
15-07-22 82.35 82.47 81.58 13,181,500 81.79 78.28
15-07-21 81.93 82.43 81.43 8,677,100 81.66 78.15
Date Open High Low Vol Cls adjCls
15-07-20 82.15 82.41 81.60 12,957,100 81.76 78.25
15-07-17 82.51 82.84 81.79 12,156,000 82.61 79.06
15-07-16 83.18 83.48 82.80 8,267,600 82.91 79.35
15-07-15 82.61 83.42 82.40 9,289,200 82.76 79.21
15-07-14 82.38 83.32 82.26 9,310,200 83.11 79.54
15-07-13 82.11 82.61 82.07 8,026,700 82.42 78.88
15-07-10 82.09 82.49 81.72 8,628,700 82.22 78.69
15-07-09 82.87 83.15 81.58 11,980,500 81.60 78.10
15-07-08 82.25 82.98 81.91 10,057,000 81.97 78.45
Date Open High Low Vol Cls adjCls
15-07-07 82.19 83.23 81.49 15,641,500 82.87 79.31
15-07-06 82.42 83.06 82.12 11,694,400 82.53 78.99
15-07-02 82.79 83.28 82.55 9,188,000 83.14 79.57
15-07-01 83.28 83.53 82.11 13,529,100 82.37 78.83
15-06-30 83.74 84.90 82.80 14,981,100 83.20 79.63
15-06-29 83.05 83.45 82.80 11,739,200 82.82 79.26
15-06-26 83.83 84.10 83.49 19,023,300 83.86 80.26
15-06-25 84.85 84.85 83.93 10,259,400 83.93 80.33
15-06-24 84.89 85.34 84.66 11,800,100 84.68 81.04
Date Open High Low Vol Cls adjCls
15-06-23 85.22 85.28 84.59 10,223,900 85.07 81.42
15-06-22 85.39 85.60 84.97 9,465,100 85.17 81.51
15-06-19 84.92 85.48 84.92 16,129,600 85.21 81.55
15-06-18 84.80 85.96 84.72 10,247,800 85.48 81.81
15-06-17 85.03 85.13 84.41 9,090,200 84.73 81.09
15-06-16 83.81 84.75 83.40 9,100,100 84.68 81.04
15-06-15 83.53 83.98 83.19 9,563,900 83.72 80.13
15-06-12 84.58 84.68 83.86 8,347,300 84.02 80.41
15-06-11 85.30 85.70 84.89 7,759,300 85.09 81.44
Date Open High Low Vol Cls adjCls
15-06-10 85.84 85.97 85.00 10,147,000 85.21 81.55
15-06-09 85.29 85.43 84.49 8,105,500 84.58 80.95
15-06-08 84.18 85.21 83.93 12,244,700 84.85 81.21
15-06-05 84.13 85.00 83.98 11,388,500 84.28 80.66
15-06-04 84.70 84.89 83.78 12,607,300 84.22 80.60
15-06-03 85.23 85.84 84.86 8,179,500 84.95 81.30
15-06-02 85.12 85.59 84.91 9,328,300 85.14 81.48
15-06-01 85.25 85.47 84.80 9,077,500 85.13 81.47
15-05-29 85.10 85.58 84.88 14,631,300 85.20 81.54
Date Open High Low Vol Cls adjCls
15-05-28 85.11 85.57 84.82 8,038,900 85.11 81.46
15-05-27 85.30 85.89 84.77 10,778,300 85.11 81.46
15-05-26 86.04 86.37 85.03 11,289,000 85.35 81.69
15-05-22 86.99 87.10 86.50 7,598,400 86.52 82.80
15-05-21 87.28 87.44 86.96 8,357,400 87.21 83.47
15-05-20 87.39 87.40 86.91 7,276,600 87.13 83.39
15-05-19 86.47 87.21 86.21 9,777,100 86.99 83.25
15-05-18 87.31 87.46 86.78 6,395,400 86.85 83.12
15-05-15 86.80 87.62 86.60 8,422,200 87.35 83.60
Date Open High Low Vol Cls adjCls
15-05-14 86.93 87.34 86.75 8,791,300 86.97 83.24
15-05-13 87.28 87.73 86.40 8,629,400 86.56 82.84
15-05-12 86.89 87.46 86.42 9,788,900 87.02 83.28
15-05-11 88.53 88.57 86.65 11,997,800 86.78 83.05
15-05-08 88.47 89.07 87.82 11,390,300 88.99 84.47
15-05-07 88.00 88.10 86.92 9,992,500 87.60 83.15
15-05-06 89.65 89.96 87.79 11,273,500 88.19 83.71
15-05-05 89.97 90.09 88.52 11,895,000 88.61 84.11
15-05-04 89.42 89.88 88.95 10,343,700 89.11 84.58
Date Open High Low Vol Cls adjCls
15-05-01 87.85 88.95 87.70 12,257,100 88.85 84.34
15-04-30 88.67 88.67 87.22 13,947,700 87.37 82.93
15-04-29 87.50 88.07 86.96 12,534,100 87.87 83.41
15-04-28 87.22 87.86 87.04 9,633,800 87.80 83.34
15-04-27 87.41 87.60 86.76 10,534,600 87.01 82.59
15-04-24 87.19 87.36 86.66 8,405,700 86.97 82.55
15-04-23 87.36 88.38 87.31 9,866,100 87.54 83.09
15-04-22 87.04 87.80 86.34 8,663,600 87.46 83.02
15-04-21 87.38 87.62 86.69 10,100,500 86.88 82.47
Date Open High Low Vol Cls adjCls
15-04-20 87.13 88.10 87.08 11,593,600 87.24 82.81
15-04-17 87.14 87.36 86.16 14,430,100 86.93 82.51
15-04-16 87.88 88.16 87.11 9,570,800 87.73 83.27
15-04-15 87.14 88.53 87.14 15,332,800 88.08 83.61
15-04-14 85.60 87.48 85.53 15,693,800 86.63 82.23
15-04-13 85.92 86.25 85.24 9,880,500 85.34 81.01
15-04-10 85.37 86.04 84.77 13,372,400 85.56 81.21
15-04-09 84.00 84.73 83.81 13,281,800 84.65 80.35
15-04-08 85.80 85.90 84.02 16,257,100 84.06 79.79
Date Open High Low Vol Cls adjCls
15-04-07 85.01 86.17 84.76 11,836,100 85.75 81.39
15-04-06 85.15 85.64 84.20 10,916,400 85.13 80.81
15-04-02 84.09 84.94 83.85 11,297,400 84.30 80.02
15-04-01 85.70 86.00 84.26 14,522,300 84.46 80.17
15-03-31 84.85 85.34 84.46 13,354,000 85.00 80.68
15-03-30 84.27 85.82 84.25 15,653,200 85.63 81.28
15-03-27 84.04 84.05 83.33 11,579,300 83.58 79.33
15-03-26 85.30 85.57 84.09 14,400,700 84.32 80.04
15-03-25 85.05 85.57 84.77 11,934,700 84.86 80.55
Date Open High Low Vol Cls adjCls
15-03-24 85.30 85.78 84.50 10,174,300 84.52 80.23
15-03-23 85.02 85.78 85.01 17,450,700 85.43 81.09
15-03-20 84.67 85.40 84.39 36,083,500 84.54 80.25
15-03-19 85.19 85.50 84.33 12,738,500 84.41 80.12
15-03-18 83.54 86.37 83.43 18,745,700 86.07 81.70
15-03-17 84.54 84.85 84.02 12,979,700 84.08 79.81
15-03-16 83.71 84.86 83.27 13,516,200 84.76 80.46
15-03-13 83.90 84.18 82.68 16,799,900 83.87 79.61
15-03-12 84.43 84.72 84.06 10,792,900 84.22 79.94
Date Open High Low Vol Cls adjCls
15-03-11 84.93 84.93 84.00 13,004,700 84.02 79.75
15-03-10 84.82 85.53 84.24 17,195,500 84.26 79.98
15-03-09 86.12 86.38 85.12 14,503,800 85.16 80.83
15-03-06 86.41 86.60 85.32 16,070,500 85.63 81.28
15-03-05 87.07 87.19 86.52 12,527,600 86.74 82.33
15-03-04 87.96 87.96 86.93 13,467,600 87.18 82.75
15-03-03 87.93 88.02 87.13 13,493,800 87.62 83.17
15-03-02 88.34 88.52 87.35 13,793,700 88.04 83.57
15-02-27 88.89 89.28 88.34 13,090,600 88.54 84.04
Date Open High Low Vol Cls adjCls
15-02-26 89.13 89.18 88.08 13,984,000 88.65 84.15
15-02-25 89.57 89.70 89.08 9,925,700 89.60 85.05
15-02-24 89.33 89.78 89.13 9,990,700 89.42 84.88
15-02-23 89.26 89.55 88.74 12,771,800 89.01 84.49
15-02-20 89.40 89.94 88.85 15,959,900 89.92 85.35
15-02-19 89.64 90.42 88.58 19,350,600 89.44 84.90
15-02-18 91.99 91.99 90.39 19,177,900 91.01 86.39
15-02-17 92.75 93.07 92.29 11,758,700 93.05 88.32
15-02-13 92.70 93.45 92.28 12,061,000 93.37 88.63
Date Open High Low Vol Cls adjCls
15-02-12 91.46 92.66 91.02 14,843,000 92.37 87.68
15-02-11 90.02 90.83 89.79 12,240,600 90.60 86.00
15-02-10 91.74 91.74 90.30 12,952,900 91.01 86.39
15-02-09 91.40 92.29 91.24 11,360,700 91.56 86.91
15-02-06 92.10 92.28 90.96 12,185,900 91.50 86.85
15-02-05 92.39 92.54 91.70 12,809,000 92.36 87.01
15-02-04 91.64 92.27 90.51 19,632,200 91.46 86.17
15-02-03 90.90 92.33 90.81 21,900,900 92.25 86.91
15-02-02 87.85 89.59 87.50 20,306,300 89.58 84.39
Date Open High Low Vol Cls adjCls
15-01-30 87.16 88.42 86.25 22,679,900 87.42 82.36
15-01-29 88.22 88.26 86.03 22,683,000 87.58 82.51
15-01-28 90.88 90.93 87.82 17,829,700 87.95 82.86
15-01-27 91.24 91.60 90.60 12,301,500 90.95 85.69
15-01-26 90.61 91.94 90.47 10,672,500 91.76 86.45
15-01-23 92.28 92.48 90.79 14,706,300 90.89 85.63
15-01-22 92.31 92.97 91.32 13,559,000 92.87 87.49
15-01-21 91.74 91.99 91.01 14,276,400 91.87 86.55
15-01-20 91.14 91.78 90.38 16,761,000 91.09 85.82
Date Open High Low Vol Cls adjCls
15-01-16 88.98 91.19 88.98 17,713,100 91.12 85.85
15-01-15 89.74 90.66 88.51 18,759,600 88.96 83.81
15-01-14 88.95 89.89 87.26 23,272,100 89.74 84.55
15-01-13 90.88 91.43 89.11 17,469,000 90.00 84.79
15-01-12 91.24 91.34 89.82 15,176,300 90.33 85.10
15-01-09 92.30 92.78 91.37 14,488,400 92.10 86.77
15-01-08 91.25 92.27 91.00 15,487,500 92.23 86.89
15-01-07 90.65 91.48 90.00 13,590,700 90.72 85.47
15-01-06 90.24 91.41 89.02 16,670,700 89.81 84.61
Date Open High Low Vol Cls adjCls
15-01-05 92.10 92.40 89.50 18,502,400 90.29 85.06
15-01-02 92.25 93.05 91.81 10,220,400 92.83 87.46
14-12-31 92.42 93.13 92.06 11,337,200 92.45 87.10
14-12-30 92.77 93.39 92.51 8,743,400 93.02 87.64
14-12-29 93.33 93.86 92.89 9,892,100 93.07 87.68
14-12-26 93.99 94.43 92.62 10,581,500 93.21 87.81
14-12-24 94.22 94.25 92.98 6,875,700 93.78 88.35
14-12-23 93.52 95.18 93.05 13,706,500 94.59 89.11
14-12-22 92.96 93.67 92.45 17,871,800 93.33 87.93
Date Open High Low Vol Cls adjCls
14-12-19 90.21 93.64 89.61 38,469,000 93.64 88.22
14-12-18 90.37 91.16 88.40 22,882,700 91.16 85.88
14-12-17 87.24 89.90 87.15 23,323,000 89.02 83.87
14-12-16 86.38 89.20 86.19 26,372,400 86.41 81.41
14-12-15 87.53 88.60 86.50 21,373,600 86.90 81.87
14-12-12 88.71 89.00 86.60 24,568,300 86.60 81.59
14-12-11 88.86 91.54 88.85 21,522,200 89.20 84.04
14-12-10 90.72 90.73 88.20 22,279,400 88.67 83.54
14-12-09 91.23 92.06 90.76 15,883,800 91.38 86.09
Date Open High Low Vol Cls adjCls
14-12-08 92.90 93.13 91.37 15,735,900 91.70 86.39
14-12-05 93.95 94.59 93.35 11,831,900 93.82 88.39
14-12-04 94.13 94.61 93.07 12,868,600 94.37 88.91
14-12-03 94.67 95.33 94.00 16,220,400 94.95 89.45
14-12-02 92.32 94.67 92.01 20,805,000 94.19 88.74
14-12-01 90.36 92.87 90.28 27,584,200 92.35 87.00
14-11-28 91.50 91.85 90.11 19,556,700 90.54 85.30
14-11-26 94.64 95.13 94.36 9,822,100 94.48 89.01
14-11-25 96.01 96.03 94.37 13,747,400 94.78 89.29
Date Open High Low Vol Cls adjCls
14-11-24 96.34 96.80 95.25 10,170,600 95.72 90.18
14-11-21 97.20 97.20 96.10 12,374,200 96.81 91.21
14-11-20 95.37 95.90 95.26 8,418,600 95.82 90.27
14-11-19 95.08 95.74 94.13 8,331,600 95.61 90.08
14-11-18 95.08 95.75 94.53 9,263,200 94.87 89.38
14-11-17 94.85 95.14 94.19 8,703,900 95.11 89.60
14-11-14 94.87 95.11 94.65 9,351,100 95.09 89.59
14-11-13 94.96 95.21 93.83 12,354,900 94.66 89.18
14-11-12 95.90 96.40 95.11 11,592,800 95.38 89.86
Date Open High Low Vol Cls adjCls
14-11-11 95.78 96.51 95.61 7,990,000 96.41 90.83
14-11-10 96.87 97.10 96.07 9,087,600 96.28 90.71
14-11-07 95.80 97.16 95.72 13,233,500 96.59 91.00
14-11-06 95.18 96.42 94.28 14,731,400 96.26 90.04
14-11-05 95.36 95.77 94.65 12,480,000 95.07 88.93
14-11-04 94.50 94.89 93.89 13,498,500 94.52 88.41
14-11-03 96.56 97.10 94.80 13,410,000 95.26 89.10
14-10-31 94.99 96.89 94.31 17,493,700 96.71 90.46
14-10-30 93.87 94.67 93.22 9,765,400 94.45 88.35
Date Open High Low Vol Cls adjCls
14-10-29 95.42 95.98 93.62 12,409,100 94.59 88.48
14-10-28 94.44 95.20 93.93 12,564,100 95.10 88.95
14-10-27 93.85 93.85 92.77 11,387,700 93.71 87.65
14-10-24 94.19 94.53 93.22 9,734,100 94.49 88.38
14-10-23 94.31 94.98 93.87 11,345,100 94.11 88.03
14-10-22 93.96 94.59 92.98 12,733,600 93.13 87.11
14-10-21 92.86 94.03 92.36 15,757,000 93.65 87.60
14-10-20 90.63 91.89 90.63 10,821,700 91.77 85.84
14-10-17 91.13 92.25 90.50 18,189,200 91.21 85.31
Date Open High Low Vol Cls adjCls
14-10-16 88.58 91.27 88.18 25,212,600 90.60 84.74
14-10-15 89.00 90.61 86.91 24,703,500 90.22 84.39
14-10-14 91.49 92.23 90.06 23,120,500 90.55 84.70
14-10-13 91.32 92.53 90.76 14,451,100 90.84 84.97
14-10-10 92.44 93.27 90.90 18,173,100 91.60 85.68
14-10-09 94.05 94.49 91.63 17,915,600 91.82 85.89
14-10-08 93.42 94.83 92.42 15,583,700 94.61 88.49
14-10-07 94.27 95.19 93.33 10,787,900 93.37 87.34
14-10-06 94.01 95.33 93.91 10,595,400 94.52 88.41
Date Open High Low Vol Cls adjCls
14-10-03 93.60 94.11 92.58 11,563,000 93.92 87.85
14-10-02 92.39 93.90 92.06 13,756,500 93.30 87.27
14-10-01 94.11 94.54 92.72 14,028,600 92.86 86.86
14-09-30 94.11 94.81 93.62 15,576,500 94.05 87.97
14-09-29 94.71 94.78 93.80 14,015,000 94.43 88.33
14-09-26 94.33 95.76 93.80 11,256,800 95.43 89.26
14-09-25 95.66 95.89 94.20 12,854,200 94.25 88.16
14-09-24 95.87 96.25 94.84 12,200,000 95.82 89.63
14-09-23 96.28 97.16 96.03 10,300,700 96.03 89.82
Date Open High Low Vol Cls adjCls
14-09-22 96.90 97.00 96.27 8,816,900 96.54 90.30
14-09-19 97.08 97.56 96.87 18,178,100 97.12 90.84
14-09-18 97.15 97.32 96.48 8,636,600 96.61 90.37
14-09-17 97.91 97.93 96.80 8,774,200 97.08 90.81
14-09-16 96.23 98.05 96.02 11,574,100 97.43 91.13
14-09-15 95.73 96.40 95.40 10,689,400 96.29 90.07
14-09-12 96.53 96.59 95.63 10,270,100 95.78 89.59
14-09-11 96.32 97.12 95.82 10,181,100 97.03 90.76
14-09-10 97.36 97.53 95.83 12,113,700 96.81 90.55
Date Open High Low Vol Cls adjCls
14-09-09 97.69 98.03 96.96 9,756,400 97.39 91.10
14-09-08 98.92 98.92 97.45 10,080,100 97.77 91.45
14-09-05 98.74 99.30 98.11 9,476,900 99.26 92.84
14-09-04 99.00 99.45 97.97 9,662,900 98.36 92.00
14-09-03 98.86 99.59 98.86 8,475,100 99.11 92.70
14-09-02 99.43 99.59 97.81 8,957,100 98.49 92.12
14-08-29 99.38 99.67 98.72 8,873,700 99.46 93.03
14-08-28 99.04 99.74 99.01 6,072,700 99.57 93.13
14-08-27 99.78 99.96 99.09 5,848,700 99.53 93.10
Date Open High Low Vol Cls adjCls
14-08-26 99.12 100.31 99.02 8,536,500 99.64 93.20
14-08-25 98.81 98.90 98.50 7,569,800 98.75 92.37
14-08-22 98.89 98.98 98.08 8,095,000 98.50 92.13
14-08-21 99.80 100.07 99.26 6,826,200 99.28 92.86
14-08-20 99.55 99.90 99.04 6,751,800 99.70 93.26
14-08-19 99.50 99.95 99.43 8,888,100 99.49 93.06
14-08-18 99.28 99.53 99.10 7,135,400 99.52 93.09
14-08-15 99.24 99.43 98.14 9,226,900 99.03 92.63
14-08-14 99.10 99.28 98.60 6,547,300 99.09 92.69
Date Open High Low Vol Cls adjCls
14-08-13 98.82 99.31 98.48 7,649,600 99.09 92.69
14-08-12 98.21 98.69 97.82 9,583,700 98.49 92.12
14-08-11 99.28 99.42 98.54 8,589,600 98.73 92.35
14-08-08 98.81 99.79 98.32 11,199,300 99.74 92.65
14-08-07 99.77 99.84 97.63 10,017,100 98.27 91.28
14-08-06 98.20 99.65 98.20 9,911,300 98.98 91.94
14-08-05 99.48 99.54 97.78 13,069,400 98.20 91.22
14-08-04 98.74 100.43 98.31 12,148,200 100.13 93.01
14-08-01 98.62 99.55 98.18 14,915,000 98.80 91.77
Date Open High Low Vol Cls adjCls
14-07-31 101.98 101.98 98.93 18,291,800 98.94 91.90
14-07-30 103.73 104.15 102.57 11,072,100 103.25 95.91
14-07-29 104.21 104.76 103.52 8,055,400 103.55 96.19
14-07-28 103.29 104.52 102.83 9,197,800 104.37 96.95
14-07-25 103.93 103.99 102.96 7,775,500 103.18 95.84
14-07-24 104.42 104.72 103.95 7,943,000 104.28 96.87
14-07-23 103.64 104.45 103.53 7,007,200 104.25 96.84
14-07-22 103.64 104.19 103.50 7,426,300 103.54 96.18
14-07-21 102.36 103.19 102.06 6,632,400 103.08 95.75
Date Open High Low Vol Cls adjCls
14-07-18 102.69 102.96 101.86 8,208,300 102.73 95.43
14-07-17 103.38 103.89 102.29 8,145,700 102.31 95.04
14-07-16 102.56 103.79 102.54 8,870,200 103.77 96.39
14-07-15 102.53 102.60 101.74 8,755,800 102.39 95.11
14-07-14 102.17 103.08 102.16 8,253,100 102.68 95.38
14-07-11 102.40 102.50 101.32 7,680,800 101.74 94.51
14-07-10 102.88 103.07 102.04 8,533,700 102.57 95.28
14-07-09 102.96 103.69 102.81 7,655,300 103.55 96.19
14-07-08 102.33 103.23 102.17 9,613,600 102.83 95.52
Date Open High Low Vol Cls adjCls
14-07-07 102.33 102.65 102.02 7,979,600 102.65 95.35
14-07-03 101.95 103.27 101.68 6,922,600 102.59 95.30
14-07-02 101.15 101.64 101.04 6,954,400 101.57 94.35
14-07-01 101.15 101.59 100.79 8,399,600 101.36 94.15
14-06-30 101.21 101.27 100.52 9,536,500 100.68 93.52
14-06-27 101.67 101.79 100.66 15,147,400 101.21 94.01
14-06-26 101.94 102.38 100.85 8,424,200 102.03 94.78
14-06-25 102.34 102.62 101.53 10,714,800 102.14 94.88
14-06-24 104.18 104.47 102.47 9,708,400 102.73 95.43
Date Open High Low Vol Cls adjCls
14-06-23 104.11 104.61 103.88 8,553,700 104.38 96.96
14-06-20 103.28 104.06 102.94 17,674,400 103.83 96.45
14-06-19 102.61 102.84 101.68 11,105,600 102.63 95.33
14-06-18 102.57 102.95 102.06 9,575,100 102.73 95.43
14-06-17 102.58 102.59 101.45 9,355,400 102.42 95.14
14-06-16 102.57 103.25 102.17 8,977,600 102.92 95.60
14-06-13 101.93 102.66 101.63 8,240,300 102.65 95.35
14-06-12 102.46 102.95 101.57 11,421,000 101.66 94.43
14-06-11 101.19 102.33 101.00 10,270,300 101.95 94.70
Date Open High Low Vol Cls adjCls
14-06-10 101.48 101.73 101.00 7,917,500 101.46 94.25
14-06-09 101.45 101.96 101.19 6,404,800 101.52 94.30
14-06-06 100.61 101.63 100.60 9,340,900 101.60 94.38
14-06-05 100.10 100.83 99.96 12,296,100 100.55 93.40
14-06-04 100.21 100.46 99.96 7,148,800 100.04 92.93
14-06-03 99.59 100.69 99.59 9,384,200 100.39 93.25
14-06-02 100.53 100.88 99.67 7,761,300 99.94 92.83
14-05-30 100.80 101.15 100.37 11,499,000 100.53 93.38
14-05-29 101.54 101.65 101.02 6,113,700 101.27 94.07
Date Open High Low Vol Cls adjCls
14-05-28 101.23 102.07 101.05 7,586,700 101.06 93.87
14-05-27 101.61 101.90 100.93 8,359,700 101.36 94.15
14-05-23 101.55 101.93 101.27 5,410,900 101.32 94.12
14-05-22 101.81 101.97 101.47 5,304,300 101.50 94.28
14-05-21 100.85 102.22 100.72 7,747,900 102.03 94.78
14-05-20 100.69 101.08 100.45 6,134,100 100.67 93.51
14-05-19 100.42 101.11 100.42 5,851,400 100.87 93.70
14-05-16 100.59 101.00 100.32 10,369,200 100.74 93.58
14-05-15 102.00 102.42 100.33 13,658,700 100.78 93.61
Date Open High Low Vol Cls adjCls
14-05-14 102.36 102.68 102.11 6,999,200 102.29 95.02
14-05-13 102.18 102.71 101.94 7,528,800 102.36 95.08
14-05-12 102.33 102.35 101.53 8,830,500 102.23 94.96
14-05-09 101.71 102.18 101.26 8,948,800 101.95 94.70
14-05-08 103.09 103.29 102.17 8,922,500 102.32 94.40
14-05-07 103.12 103.45 102.79 11,007,400 103.11 95.13
14-05-06 102.60 103.30 102.41 9,669,800 102.67 94.73
14-05-05 101.69 103.13 101.58 7,614,200 102.91 94.95
14-05-02 101.28 102.91 100.98 11,168,100 102.01 94.12
Date Open High Low Vol Cls adjCls
14-05-01 101.96 102.39 101.20 11,161,700 101.41 93.56
14-04-30 101.13 102.41 100.71 13,966,700 102.41 94.49
14-04-29 101.57 102.57 101.23 10,094,600 101.45 93.60
14-04-28 100.72 101.46 100.31 12,710,800 101.17 93.34
14-04-25 99.99 100.57 99.93 10,391,500 100.41 92.64
14-04-24 100.48 100.60 99.86 9,057,800 100.01 92.27
14-04-23 100.59 100.95 100.33 8,686,000 100.50 92.72
14-04-22 100.53 100.86 100.22 8,212,100 100.37 92.60
14-04-21 100.03 100.93 99.89 8,002,100 100.93 93.12
Date Open High Low Vol Cls adjCls
14-04-17 99.69 100.97 99.69 15,439,800 100.42 92.65
14-04-16 99.05 100.10 98.97 12,508,100 99.94 92.21
14-04-15 97.58 98.70 97.07 12,961,600 98.68 91.05
14-04-14 97.49 98.06 96.74 9,610,200 97.86 90.29
14-04-11 96.51 97.44 96.28 13,352,500 96.72 89.24
14-04-10 96.98 97.78 96.24 13,443,400 96.78 89.29
14-04-09 97.75 97.79 96.63 10,463,900 97.33 89.80
14-04-08 97.01 97.88 96.75 10,243,000 97.45 89.91
14-04-07 97.25 97.53 96.75 10,120,700 96.78 89.29
Date Open High Low Vol Cls adjCls
14-04-04 98.30 98.71 97.28 12,496,100 97.36 89.83
14-04-03 97.83 98.54 97.56 10,113,000 97.93 90.35
14-04-02 97.53 98.06 97.18 9,551,000 97.95 90.37
14-04-01 97.65 97.93 97.28 9,475,300 97.73 90.17
14-03-31 98.49 98.85 97.32 12,375,200 97.68 90.12
14-03-28 96.47 97.97 96.47 12,321,800 97.70 90.14
14-03-27 94.61 96.50 94.06 15,427,500 96.24 88.79
14-03-26 95.56 95.58 94.41 11,033,300 94.70 87.37
14-03-25 95.10 95.82 94.80 9,796,600 94.91 87.57
Date Open High Low Vol Cls adjCls
14-03-24 94.76 95.10 94.48 9,539,800 94.64 87.32
14-03-21 95.10 95.99 94.31 24,479,800 94.31 87.01
14-03-20 93.44 94.74 93.01 10,405,000 94.58 87.26
14-03-19 94.65 95.30 93.13 9,914,700 93.73 86.48
14-03-18 94.41 95.25 94.07 8,757,300 94.71 87.38
14-03-17 93.95 94.53 93.75 8,676,100 94.32 87.02
14-03-14 93.58 94.22 93.29 11,723,300 93.47 86.24
14-03-13 94.44 94.57 93.33 9,872,500 93.64 86.40
14-03-12 93.64 94.47 93.55 9,705,400 94.21 86.92
Date Open High Low Vol Cls adjCls
14-03-11 95.36 95.59 93.52 12,143,600 94.01 86.74
14-03-10 95.15 95.55 94.66 9,964,500 95.50 88.11
14-03-07 94.37 95.06 93.99 12,659,100 94.99 87.64
14-03-06 93.67 93.94 93.27 12,610,400 93.76 86.51
14-03-05 95.20 95.29 93.40 19,829,600 93.80 86.54
14-03-04 96.59 96.86 95.87 12,566,100 96.52 89.05
14-03-03 95.76 96.54 94.83 11,896,700 95.50 88.11
14-02-28 95.96 96.83 95.78 12,651,400 96.27 88.82
14-02-27 95.58 96.05 95.16 9,101,200 95.84 88.42
Date Open High Low Vol Cls adjCls
14-02-26 96.56 96.86 95.53 9,087,600 95.79 88.38
14-02-25 96.54 96.97 95.96 10,663,000 96.31 88.86
14-02-24 95.61 97.25 95.41 16,012,500 96.44 88.98
14-02-21 95.48 95.58 94.94 11,282,200 95.03 87.68
14-02-20 93.85 95.77 93.75 14,424,300 95.37 87.99
14-02-19 93.80 95.29 93.80 12,227,800 93.95 86.68
14-02-18 94.07 94.72 93.36 12,979,300 94.07 86.79
14-02-14 91.81 94.43 91.60 18,260,400 94.11 86.83
14-02-13 90.59 91.65 90.40 9,775,300 91.43 84.36
Date Open High Low Vol Cls adjCls
14-02-12 91.01 91.86 90.64 10,752,400 91.08 84.03
14-02-11 89.56 91.00 89.40 13,422,800 90.84 83.81
14-02-10 90.45 90.53 89.36 12,237,700 89.52 82.59
14-02-07 90.12 90.63 89.75 12,573,800 90.58 83.57
14-02-06 89.51 90.18 89.25 13,646,100 89.80 82.85
14-02-05 90.31 90.61 89.38 16,393,600 89.58 82.07
14-02-04 90.37 90.64 89.39 17,414,400 90.02 82.47
14-02-03 91.92 92.31 89.64 20,377,900 90.05 82.50
14-01-31 92.85 93.28 91.70 17,361,400 92.16 84.43
Date Open High Low Vol Cls adjCls
14-01-30 94.00 94.95 93.06 14,628,400 93.99 86.11
14-01-29 94.93 96.20 94.65 13,191,500 95.11 87.13
14-01-28 95.35 95.92 94.77 10,773,600 95.65 87.63
14-01-27 95.08 95.58 94.75 12,474,600 94.92 86.96
14-01-24 96.18 96.25 94.82 14,584,300 94.85 86.90
14-01-23 97.25 97.39 96.01 15,393,200 96.97 88.84
14-01-22 98.88 98.95 97.84 11,642,800 97.88 89.67
14-01-21 98.57 98.89 98.04 13,847,300 98.50 90.24
14-01-17 99.18 100.34 98.67 15,998,000 99.16 90.84
Date Open High Low Vol Cls adjCls
14-01-16 98.79 99.04 98.25 9,421,700 98.94 90.64
14-01-15 99.16 99.35 98.63 9,425,500 98.78 90.50
14-01-14 98.80 99.27 98.65 9,265,000 99.12 90.81
14-01-13 99.91 100.10 98.27 12,110,900 98.55 90.29
14-01-10 99.99 100.63 99.12 10,535,400 100.52 92.09
14-01-09 100.20 100.39 99.03 11,674,300 99.76 91.39
14-01-08 101.19 101.19 100.15 11,180,400 100.74 92.29
14-01-07 99.61 101.22 99.42 11,187,000 101.07 92.59
14-01-06 99.94 100.14 98.89 11,848,500 99.66 91.30
Date Open High Low Vol Cls adjCls
14-01-03 99.77 100.17 99.14 9,295,600 99.51 91.17
14-01-02 100.60 100.76 99.39 11,028,100 99.75 91.39
13-12-31 100.49 101.39 100.43 8,509,600 101.20 92.71
13-12-30 101.53 101.55 100.31 9,007,900 100.31 91.90
13-12-27 101.24 101.74 100.99 10,209,000 101.51 93.00
13-12-26 99.42 101.03 99.38 9,531,200 100.90 92.44
13-12-24 98.33 99.44 98.33 4,168,300 99.22 90.90
13-12-23 99.00 99.29 98.39 10,127,600 98.51 90.25
13-12-20 99.39 99.60 98.60 23,331,000 98.68 90.40
Date Open High Low Vol Cls adjCls
13-12-19 99.50 99.60 99.00 12,905,900 99.43 91.09
13-12-18 97.43 99.95 97.01 21,331,300 99.54 91.19
13-12-17 97.02 97.13 96.03 14,920,900 96.75 88.64
13-12-16 96.28 98.88 96.13 23,226,000 97.22 89.07
13-12-13 95.13 95.92 94.66 10,629,500 95.31 87.32
13-12-12 94.50 95.88 94.28 15,562,600 95.36 87.36
13-12-11 95.38 95.54 94.16 12,811,800 94.26 86.36
13-12-10 95.90 95.98 95.39 9,868,100 95.71 87.68
13-12-09 95.95 96.25 95.60 15,516,700 95.84 87.80
Date Open High Low Vol Cls adjCls
13-12-06 94.97 95.71 94.59 12,063,400 95.65 87.63
13-12-05 94.07 94.65 93.92 10,586,000 94.13 86.24
13-12-04 94.19 94.90 93.92 13,074,000 94.67 86.73
13-12-03 93.60 94.48 93.23 12,599,500 94.39 86.47
13-12-02 93.27 94.04 92.92 9,310,500 93.52 85.68
13-11-29 93.65 94.22 93.30 6,770,500 93.48 85.64
13-11-27 94.36 94.42 93.48 8,828,100 93.80 85.93
13-11-26 94.75 94.81 94.15 11,857,900 94.27 86.36
13-11-25 95.21 95.75 94.83 10,515,100 95.09 87.12
Date Open High Low Vol Cls adjCls
13-11-22 94.96 95.07 94.29 8,534,700 95.01 87.04
13-11-21 94.85 95.39 94.63 9,128,400 94.69 86.75
13-11-20 95.75 95.95 94.37 10,455,400 94.68 86.74
13-11-19 95.40 95.79 95.16 12,697,300 95.42 87.42
13-11-18 95.98 96.00 95.06 14,243,700 95.45 87.45
13-11-15 94.15 95.29 94.03 18,374,500 95.27 87.28
13-11-14 92.68 93.42 92.68 7,909,200 93.22 85.40
13-11-13 92.22 92.74 92.07 9,280,000 92.59 84.83
13-11-12 92.67 93.32 92.50 10,727,300 92.67 84.90
Date Open High Low Vol Cls adjCls
13-11-11 92.85 93.23 92.50 7,924,700 92.96 85.16
13-11-08 91.80 92.82 91.48 12,330,100 92.73 84.95
13-11-07 92.64 92.98 91.76 16,572,100 91.96 84.25
13-11-06 92.42 93.28 92.12 13,464,600 93.22 84.83
13-11-05 91.34 93.25 91.24 21,122,500 91.99 83.71
13-11-04 90.00 92.27 90.00 20,591,600 92.10 83.81
13-11-01 89.74 90.04 88.27 19,023,500 89.82 81.73
13-10-31 89.45 90.96 89.20 19,185,200 89.62 81.55
13-10-30 88.97 89.48 88.69 14,305,900 88.81 80.81
Date Open High Low Vol Cls adjCls
13-10-29 88.45 89.03 88.44 10,340,000 88.93 80.92
13-10-28 87.83 88.46 87.61 9,921,900 88.23 80.28
13-10-25 88.23 88.65 87.82 11,382,000 87.97 80.05
13-10-24 87.98 88.73 87.97 12,288,900 88.42 80.46
13-10-23 87.52 87.65 86.95 11,449,100 87.61 79.72
13-10-22 87.29 88.15 87.13 12,710,600 87.98 80.06
13-10-21 87.50 87.65 86.84 10,730,900 87.23 79.37
13-10-18 87.69 87.74 87.30 12,425,100 87.55 79.67
13-10-17 87.13 87.50 87.01 10,438,200 87.48 79.60
Date Open High Low Vol Cls adjCls
13-10-16 87.48 87.86 86.72 11,668,100 87.31 79.45
13-10-15 87.47 87.58 86.64 12,018,000 86.79 78.97
13-10-14 86.51 87.74 86.51 9,742,100 87.60 79.71
13-10-11 85.90 86.95 85.50 12,661,800 86.95 79.12
13-10-10 85.52 86.04 84.79 17,532,400 86.04 78.29
13-10-09 85.35 85.59 84.83 13,575,100 85.16 77.49
13-10-08 85.86 85.95 85.47 15,335,700 85.51 77.81
13-10-07 85.57 86.29 85.27 10,985,800 85.90 78.16
13-10-04 86.31 86.42 85.68 11,325,500 86.32 78.55
Date Open High Low Vol Cls adjCls
13-10-03 86.04 86.05 85.34 13,923,400 85.50 77.80
13-10-02 85.75 86.11 85.28 11,841,400 86.08 78.33
13-10-01 85.99 86.34 85.78 11,885,100 86.00 78.26
13-09-30 86.06 86.70 85.61 17,486,100 86.04 78.29
13-09-27 86.85 87.01 86.61 10,867,100 86.90 79.07
13-09-26 87.40 87.45 86.81 9,787,100 87.07 79.23
13-09-25 87.59 87.60 86.93 13,577,400 87.14 79.29
13-09-24 87.59 88.07 87.28 12,129,200 87.36 79.49
13-09-23 88.29 88.91 87.64 12,227,700 87.75 79.85
Date Open High Low Vol Cls adjCls
13-09-20 89.53 89.75 88.59 20,651,100 88.66 80.68
13-09-19 89.64 89.74 88.98 11,757,500 89.28 81.24
13-09-18 88.91 89.87 88.37 15,134,700 89.58 81.51
13-09-17 88.71 89.35 88.65 8,941,200 88.94 80.93
13-09-16 88.88 89.18 88.49 9,421,300 88.67 80.69
13-09-13 88.15 88.88 88.15 8,254,200 88.40 80.44
13-09-12 88.59 88.80 87.86 10,917,200 87.98 80.06
13-09-11 87.88 88.85 87.88 11,201,200 88.84 80.84
13-09-10 88.40 88.40 87.28 11,823,100 87.82 79.91
Date Open High Low Vol Cls adjCls
13-09-09 87.34 88.19 87.31 9,297,000 88.04 80.11
13-09-06 87.49 87.73 86.80 12,950,600 87.25 79.39
13-09-05 88.06 88.30 87.33 11,740,100 87.35 79.48
13-09-04 87.01 87.98 86.90 9,822,300 87.76 79.86
13-09-03 87.70 88.00 86.83 10,546,700 87.15 79.30
13-08-30 87.39 87.55 86.79 12,480,400 87.16 79.31
13-08-29 88.63 88.63 87.23 11,407,800 87.27 79.41
13-08-28 87.28 88.99 87.28 17,738,800 88.84 80.84
13-08-27 86.62 87.49 86.58 13,960,200 86.82 79.00
Date Open High Low Vol Cls adjCls
13-08-26 87.50 87.70 86.82 10,654,700 87.09 79.25
13-08-23 87.15 87.69 86.76 9,206,400 87.52 79.64
13-08-22 86.58 87.42 86.45 10,199,900 86.98 79.15
13-08-21 86.95 87.35 86.39 12,766,900 86.42 78.64
13-08-20 87.13 87.87 86.83 16,498,800 86.83 79.01
13-08-19 87.82 87.87 86.78 11,745,600 86.92 79.09
13-08-16 88.01 88.49 87.65 11,872,500 87.91 79.99
13-08-15 88.66 88.87 88.06 11,273,400 88.16 80.22
13-08-14 89.34 89.48 88.90 9,797,300 88.95 80.94
Date Open High Low Vol Cls adjCls
13-08-13 89.85 89.92 89.14 10,892,700 89.40 81.35
13-08-12 90.43 90.43 89.69 10,133,700 89.89 81.80
13-08-09 91.20 91.36 90.43 9,467,800 90.72 82.55
13-08-08 91.93 91.97 91.28 11,529,500 91.78 82.94
13-08-07 91.18 91.55 91.13 8,163,800 91.34 82.54
13-08-06 91.33 91.91 91.28 11,689,200 91.47 82.66
13-08-05 91.42 91.76 91.01 12,625,900 91.59 82.77
13-08-02 92.46 92.53 91.34 14,408,600 91.95 83.10
13-08-01 92.69 93.10 91.25 23,117,700 92.73 83.80
Date Open High Low Vol Cls adjCls
13-07-31 93.93 94.60 93.38 14,400,800 93.75 84.72
13-07-30 94.22 94.33 93.46 10,470,700 93.81 84.78
13-07-29 94.51 94.52 93.61 8,844,700 94.03 84.98
13-07-26 94.77 94.86 93.84 9,721,000 94.79 85.66
13-07-25 94.69 95.31 94.42 10,059,800 94.97 85.82
13-07-24 95.31 95.31 94.42 8,222,800 94.99 85.84
13-07-23 94.86 95.49 94.84 7,377,400 95.20 86.03
13-07-22 94.87 95.20 94.78 9,530,400 94.83 85.70
13-07-19 94.69 95.25 94.41 14,431,700 95.17 86.01
Date Open High Low Vol Cls adjCls
13-07-18 93.80 94.84 93.71 10,555,400 94.38 85.29
13-07-17 93.56 93.74 93.14 9,393,300 93.46 84.46
13-07-16 93.19 93.47 92.77 11,413,500 93.30 84.32
13-07-15 93.19 93.50 93.09 8,256,200 93.25 84.27
13-07-12 93.25 93.45 92.72 11,370,300 93.40 84.41
13-07-11 93.80 93.81 93.04 16,184,700 93.27 84.29
13-07-10 93.28 93.39 92.38 12,430,000 92.82 83.88
13-07-09 92.64 93.44 92.25 12,940,000 93.34 84.35
13-07-08 91.96 92.53 91.90 12,086,700 92.25 83.37
Date Open High Low Vol Cls adjCls
13-07-05 91.10 91.61 90.57 8,917,900 91.57 82.75
13-07-03 90.63 90.87 90.14 5,674,000 90.69 81.96
13-07-02 90.37 91.10 90.12 12,320,700 90.64 81.91
13-07-01 90.39 91.13 89.96 13,182,200 90.30 81.60
13-06-28 89.85 90.75 89.56 22,984,200 90.35 81.65
13-06-27 90.24 90.67 90.03 12,348,000 90.04 81.37
13-06-26 89.42 89.97 88.73 14,446,000 89.80 81.15
13-06-25 89.58 89.62 88.48 15,790,100 89.11 80.53
13-06-24 88.95 89.50 88.02 17,653,000 88.48 79.96
Date Open High Low Vol Cls adjCls
13-06-21 89.76 90.14 88.85 25,493,800 89.48 80.86
13-06-20 90.24 90.52 88.79 21,077,700 89.05 80.47
13-06-19 91.79 92.27 91.00 14,189,500 91.00 82.24
13-06-18 91.36 92.06 91.26 10,678,200 91.93 83.08
13-06-17 90.97 91.77 90.77 12,026,400 91.51 82.70
13-06-14 91.16 91.30 90.29 12,158,400 90.58 81.86
13-06-13 89.63 91.71 89.61 13,501,300 91.33 82.54
13-06-12 91.13 91.32 89.59 10,864,500 89.74 81.10
13-06-11 90.38 91.04 90.23 10,739,400 90.46 81.75
Date Open High Low Vol Cls adjCls
13-06-10 91.93 91.94 90.87 10,372,300 91.12 82.35
13-06-07 90.89 91.50 90.49 12,504,700 91.45 82.64
13-06-06 89.45 90.23 89.00 15,393,300 90.23 81.54
13-06-05 90.68 91.12 89.61 12,888,000 89.65 81.02
13-06-04 91.18 91.49 90.22 12,481,300 90.79 82.05
13-06-03 90.53 91.51 90.48 14,177,500 91.46 82.65
13-05-31 91.95 92.37 90.46 17,917,400 90.47 81.76
13-05-30 91.97 92.68 91.60 9,734,700 92.09 83.22
13-05-29 91.76 92.42 91.59 11,563,200 92.08 83.21
Date Open High Low Vol Cls adjCls
13-05-28 92.94 93.18 91.76 15,197,800 92.38 83.48
13-05-24 91.38 91.77 91.00 12,771,900 91.53 82.72
13-05-23 91.56 92.36 91.36 15,357,300 91.79 82.95
13-05-22 92.83 93.50 91.81 19,253,300 92.19 83.31
13-05-21 92.67 93.43 92.38 12,519,900 92.80 83.86
13-05-20 91.61 92.69 91.46 12,417,700 92.52 83.61
13-05-17 91.07 91.88 90.53 12,721,300 91.76 82.92
13-05-16 90.80 91.29 90.50 10,469,600 90.70 81.97
13-05-15 90.64 91.32 90.41 10,399,400 91.24 82.45
Date Open High Low Vol Cls adjCls
13-05-14 90.15 91.19 90.02 9,890,300 91.11 82.34
13-05-13 89.80 90.14 89.43 9,810,100 90.10 81.42
13-05-10 90.87 90.95 89.79 10,975,400 90.14 81.46
13-05-09 91.14 91.56 90.69 13,771,900 91.03 82.26
13-05-08 91.05 91.85 91.03 13,638,300 91.70 82.30
13-05-07 90.62 91.15 90.14 11,088,900 91.15 81.81
13-05-06 90.25 90.88 89.93 10,613,400 90.58 81.30
13-05-03 89.00 90.19 88.92 13,036,600 90.02 80.79
13-05-02 87.98 88.84 87.74 11,330,100 88.63 79.55
Date Open High Low Vol Cls adjCls
13-05-01 88.52 88.84 87.48 11,616,500 87.51 78.54
13-04-30 88.26 88.99 87.76 14,572,600 88.99 79.87
13-04-29 88.26 88.83 88.01 11,093,000 88.21 79.17
13-04-26 87.81 88.28 87.60 10,791,800 88.00 78.98
13-04-25 88.89 88.90 87.65 16,328,700 88.07 79.04
13-04-24 89.45 89.89 89.35 13,028,800 89.43 80.26
13-04-23 88.39 89.49 87.94 15,567,700 89.30 80.15
13-04-22 87.61 88.32 87.29 11,262,000 88.09 79.06
13-04-19 87.27 87.49 86.43 18,393,300 87.45 78.49
Date Open High Low Vol Cls adjCls
13-04-18 86.28 87.08 85.78 14,730,400 86.62 77.74
13-04-17 86.21 86.38 85.02 17,341,200 86.08 77.26
13-04-16 87.19 87.23 86.09 14,578,800 86.61 77.73
13-04-15 88.29 88.67 86.27 19,626,200 86.49 77.62
13-04-12 88.88 89.19 88.41 11,505,100 88.99 79.87
13-04-11 88.95 89.27 88.23 14,979,900 89.22 80.07
13-04-10 88.45 89.16 88.20 14,823,700 88.68 79.59
13-04-09 88.69 89.34 88.59 10,753,400 88.77 79.67
13-04-08 89.11 89.11 88.15 11,013,900 88.60 79.52
Date Open High Low Vol Cls adjCls
13-04-05 88.61 89.21 88.40 12,771,600 89.01 79.89
13-04-04 90.10 90.33 89.22 11,582,000 89.77 80.57
13-04-03 90.65 90.83 89.86 12,197,100 89.93 80.71
13-04-02 90.59 90.92 90.28 9,991,800 90.58 81.30
13-04-01 90.13 90.99 89.98 9,414,200 90.77 81.47
13-03-28 90.64 90.98 89.99 17,485,200 90.11 80.87
13-03-27 89.56 90.74 89.47 12,350,800 90.58 81.30
13-03-26 89.41 90.30 89.36 12,329,600 90.13 80.89
13-03-25 89.50 89.90 88.66 12,900,800 89.02 79.90
Date Open High Low Vol Cls adjCls
13-03-22 88.40 89.29 88.32 10,786,600 89.29 80.14
13-03-21 88.12 88.64 87.90 13,447,500 88.17 79.13
13-03-20 88.95 89.21 88.30 11,319,000 88.63 79.55
13-03-19 88.89 89.09 88.02 11,987,900 88.58 79.50
13-03-18 88.74 89.39 88.55 11,553,700 88.77 79.67
13-03-15 89.20 89.61 88.79 29,240,100 89.37 80.21
13-03-14 89.41 89.91 89.41 13,775,500 89.83 80.62
13-03-13 89.02 89.50 88.83 10,539,900 89.26 80.11
13-03-12 89.45 89.91 89.01 11,470,000 89.16 80.02
Date Open High Low Vol Cls adjCls
13-03-11 89.01 89.55 88.54 12,454,800 89.16 80.02
13-03-08 89.01 89.23 88.35 11,896,300 88.97 79.85
13-03-07 89.63 89.76 88.68 12,905,300 88.71 79.62
13-03-06 89.60 89.95 89.05 13,234,400 89.56 80.38
13-03-05 89.48 90.15 89.29 13,072,600 89.61 80.42
13-03-04 89.13 89.25 88.46 10,994,000 88.95 79.83
13-03-01 89.07 89.68 88.92 11,301,600 89.43 80.26
13-02-28 89.67 89.81 89.03 14,552,000 89.55 80.37
13-02-27 88.50 89.65 88.31 11,195,200 89.53 80.35
Date Open High Low Vol Cls adjCls
13-02-26 88.50 88.98 87.76 15,073,200 88.51 79.44
13-02-25 89.88 90.19 87.70 15,302,900 87.70 78.71
13-02-22 89.02 89.28 88.40 10,260,200 89.20 80.06
13-02-21 88.79 89.02 88.36 10,939,800 88.59 79.51
13-02-20 89.14 89.82 88.90 13,936,400 88.97 79.85
13-02-19 88.54 89.41 88.38 12,158,900 89.32 80.16
13-02-15 88.57 88.61 87.80 15,696,900 88.36 79.30
13-02-14 88.34 88.81 88.06 13,238,900 88.52 79.45
13-02-13 88.46 88.77 88.24 8,940,300 88.67 79.58
Date Open High Low Vol Cls adjCls
13-02-12 88.25 88.62 87.92 9,752,100 88.46 79.39
13-02-11 88.35 88.51 87.97 8,764,700 88.28 79.23
13-02-08 88.50 88.80 88.11 11,412,300 88.61 79.53
13-02-07 89.21 89.22 87.61 13,463,300 88.25 79.20
13-02-06 89.37 89.89 89.16 11,768,700 89.79 80.07
13-02-05 89.88 90.19 89.42 11,679,700 89.74 80.03
13-02-04 89.41 89.62 88.84 13,347,300 89.15 79.50
13-02-01 90.44 90.50 89.36 15,699,200 90.04 80.30
13-01-31 90.69 91.21 89.74 15,991,500 89.97 80.24
Date Open High Low Vol Cls adjCls
13-01-30 91.17 91.72 90.38 15,645,400 90.67 80.86
13-01-29 91.21 91.93 91.20 11,700,600 91.76 81.83
13-01-28 91.67 91.67 90.77 11,617,500 91.11 81.25
13-01-25 91.57 91.80 91.13 11,090,600 91.73 81.80
13-01-24 90.88 91.72 90.75 11,100,000 91.35 81.47
13-01-23 90.50 90.88 90.42 10,906,800 90.70 80.89
13-01-22 90.27 90.94 90.21 11,897,500 90.92 81.08
13-01-18 90.09 90.83 89.83 17,196,000 90.80 80.98
13-01-17 89.76 90.94 89.60 13,400,300 90.20 80.44
Date Open High Low Vol Cls adjCls
13-01-16 89.16 89.48 89.07 9,645,000 89.47 79.79
13-01-15 89.18 89.61 89.00 9,195,400 89.53 79.84
13-01-14 89.46 89.75 89.32 9,606,700 89.58 79.89
13-01-11 88.97 89.71 88.86 11,645,600 89.61 79.91
13-01-10 88.75 89.48 88.37 13,099,600 89.10 79.46
13-01-09 88.40 88.54 87.75 10,892,200 88.14 78.60
13-01-08 87.82 88.48 87.29 14,226,400 88.48 78.91
13-01-07 88.31 88.49 87.57 11,799,800 87.93 78.42
13-01-04 88.50 89.09 88.37 11,427,900 88.96 79.33
Date Open High Low Vol Cls adjCls
13-01-03 88.46 88.89 88.16 13,268,200 88.55 78.97
13-01-02 87.79 88.72 87.24 16,143,700 88.71 79.11
12-12-31 85.04 86.66 84.70 19,810,800 86.55 77.19
12-12-28 86.10 86.29 85.07 13,358,700 85.10 75.89
12-12-27 87.05 87.24 85.75 14,258,500 86.86 77.46
12-12-26 87.21 87.68 86.57 10,737,800 87.07 77.65
12-12-24 87.13 87.32 86.80 6,385,200 86.92 77.52
12-12-21 87.66 88.60 87.01 33,057,000 87.23 77.79
12-12-20 88.38 88.94 87.98 15,789,000 88.89 79.27
Date Open High Low Vol Cls adjCls
12-12-19 89.54 89.61 88.38 15,092,500 88.44 78.87
12-12-18 88.75 89.74 88.56 15,396,600 89.56 79.87
12-12-17 88.36 88.94 88.10 15,672,500 88.87 79.25
12-12-14 88.00 88.45 87.92 13,363,600 88.08 78.55
12-12-13 89.16 89.45 88.27 12,290,300 88.58 79.00
12-12-12 89.09 90.37 88.91 14,729,500 89.45 79.77
12-12-11 88.61 89.49 88.40 12,634,600 88.99 79.36
12-12-10 88.58 88.95 88.24 11,549,400 88.41 78.84
12-12-07 88.17 88.64 87.77 10,603,100 88.60 79.01
Date Open High Low Vol Cls adjCls
12-12-06 87.76 88.06 87.24 12,077,000 88.00 78.48
12-12-05 87.27 88.27 87.10 12,717,800 87.73 78.24
12-12-04 87.38 87.97 87.19 11,980,000 87.19 77.76
12-12-03 88.55 88.58 87.47 10,937,300 87.61 78.13
12-11-30 88.07 88.40 87.82 15,522,100 88.14 78.60
12-11-29 88.37 88.69 87.63 11,579,100 88.12 78.59
12-11-28 86.53 88.19 86.28 15,959,900 88.10 78.57
12-11-27 88.40 88.54 87.24 11,841,600 87.35 77.90
12-11-26 88.32 88.63 88.03 16,423,600 88.62 79.03
Date Open High Low Vol Cls adjCls
12-11-23 88.25 89.09 88.01 11,931,000 89.09 79.45
12-11-21 87.81 88.02 87.48 13,905,300 88.01 78.49
12-11-20 87.51 87.88 86.77 10,288,100 87.50 78.03
12-11-19 87.40 88.20 87.09 12,911,000 87.67 78.18
12-11-16 86.14 86.71 85.06 17,405,200 86.45 77.10
12-11-15 86.09 86.56 85.37 13,783,600 86.14 76.82
12-11-14 86.75 87.11 85.88 14,524,100 86.07 76.76
12-11-13 86.75 87.99 86.44 12,260,300 86.47 77.11
12-11-12 87.27 87.69 86.95 9,004,300 87.32 77.87
Date Open High Low Vol Cls adjCls
12-11-09 86.61 87.95 86.61 13,407,000 87.21 77.77
12-11-08 88.27 88.43 87.03 13,743,000 87.07 77.65
12-11-07 90.24 90.24 87.70 19,423,500 88.18 78.64
12-11-06 90.86 92.05 90.73 12,026,500 91.61 81.19
12-11-05 90.04 90.81 89.70 11,222,600 90.63 80.32
12-11-02 91.76 91.94 90.06 12,742,400 90.27 80.00
12-11-01 90.25 91.67 90.20 15,771,900 91.60 81.18
12-10-31 91.03 91.41 90.11 14,848,500 91.17 80.80
12-10-26 90.56 91.07 90.01 11,583,000 90.62 80.31
Date Open High Low Vol Cls adjCls
12-10-25 90.63 90.80 89.68 10,387,200 90.43 80.14
12-10-24 90.46 90.62 89.77 11,332,500 89.88 79.66
12-10-23 91.13 91.38 90.01 14,085,500 90.18 79.92
12-10-22 91.67 92.26 91.08 11,445,400 92.19 81.70
12-10-19 93.57 93.67 91.75 15,928,100 92.15 81.67
12-10-18 92.97 93.57 92.97 11,815,500 93.48 82.85
12-10-17 92.62 93.54 92.61 10,759,100 93.39 82.77
12-10-16 91.89 92.48 91.80 9,069,300 92.38 81.87
12-10-15 91.35 91.69 90.54 10,651,100 91.51 81.10
Date Open High Low Vol Cls adjCls
12-10-12 91.51 91.72 90.51 9,943,700 91.03 80.68
12-10-11 91.57 91.88 91.17 9,789,900 91.17 80.80
12-10-10 91.80 92.02 90.67 15,332,500 91.03 80.68
12-10-09 92.83 93.36 92.11 13,799,200 92.13 81.65
12-10-08 92.15 92.87 92.04 8,765,200 92.68 82.14
12-10-05 92.59 93.00 92.23 9,890,100 92.55 82.02
12-10-04 92.08 92.54 91.91 11,507,100 92.22 81.73
12-10-03 91.65 91.81 91.17 10,328,100 91.70 81.27
12-10-02 92.12 92.18 91.28 9,507,800 91.72 81.29
Date Open High Low Vol Cls adjCls
12-10-01 91.79 92.50 91.60 10,343,500 91.80 81.36
12-09-28 91.48 91.65 90.93 12,507,600 91.45 81.05
12-09-27 91.83 92.25 91.19 10,632,700 91.80 81.36
12-09-26 91.72 92.04 91.10 11,616,500 91.23 80.85
12-09-25 92.11 92.57 91.54 14,035,800 91.74 81.30
12-09-24 91.31 92.21 91.30 11,023,700 91.88 81.43
12-09-21 92.03 92.23 91.64 19,599,100 91.92 81.46
12-09-20 90.14 91.69 90.09 12,238,400 91.52 81.11
12-09-19 91.48 91.75 90.57 16,302,100 90.57 80.27
Date Open High Low Vol Cls adjCls
12-09-18 91.43 92.22 91.40 10,950,100 91.65 81.22
12-09-17 91.92 92.50 91.55 11,893,700 91.91 81.46
12-09-14 91.50 92.40 91.25 21,388,800 92.30 81.80
12-09-13 89.71 91.56 89.43 19,870,900 91.23 80.85
12-09-12 89.63 89.90 89.41 9,982,900 89.55 79.36
12-09-11 89.75 89.95 89.55 9,349,400 89.62 79.43
12-09-10 89.82 90.00 89.40 10,750,700 89.48 79.30
12-09-07 89.27 90.00 89.27 15,623,900 89.92 79.69
12-09-06 87.89 89.25 87.85 15,713,500 88.99 78.87
Date Open High Low Vol Cls adjCls
12-09-05 87.52 87.65 87.06 10,113,100 87.33 77.40
12-09-04 87.33 87.46 86.52 10,602,900 87.12 77.21
12-08-31 87.61 87.85 87.14 14,178,800 87.30 77.37
12-08-30 87.38 87.73 87.02 8,915,800 87.20 77.28
12-08-29 88.07 88.19 87.74 8,377,300 87.90 77.90
12-08-28 87.57 88.40 87.42 9,646,800 88.10 78.08
12-08-27 88.07 88.20 87.61 8,252,100 87.74 77.76
12-08-24 87.16 88.30 86.93 9,762,300 88.05 78.03
12-08-23 87.79 87.79 86.98 9,666,300 87.31 77.38
Date Open High Low Vol Cls adjCls
12-08-22 87.20 87.91 87.02 10,160,400 87.73 77.75
12-08-21 88.14 88.41 87.26 10,767,100 87.46 77.51
12-08-20 88.07 88.22 87.63 8,813,700 87.95 77.95
12-08-17 88.89 88.91 88.16 11,177,700 88.40 78.34
12-08-16 88.19 88.87 87.96 11,311,300 88.67 78.58
12-08-15 88.19 88.67 87.91 8,510,100 88.00 77.99
12-08-14 88.17 88.64 87.90 8,675,700 88.20 78.17
12-08-13 88.10 88.24 87.77 8,716,300 88.14 78.11
12-08-10 87.67 88.49 87.15 11,149,000 88.44 78.38
Date Open High Low Vol Cls adjCls
12-08-09 87.84 88.48 87.51 12,213,700 88.20 78.17
12-08-08 87.75 88.50 87.68 12,864,500 88.28 77.73
12-08-07 87.88 88.00 87.68 12,399,800 87.92 77.42
12-08-06 87.55 87.88 87.37 9,626,400 87.45 77.00
12-08-03 87.07 87.89 86.80 13,982,500 87.55 77.09
12-08-02 86.10 86.75 85.50 14,530,100 85.88 75.62
12-08-01 87.02 87.45 86.18 14,312,300 86.91 76.53
12-07-31 87.37 87.66 86.79 12,212,200 86.85 76.47
12-07-30 87.28 87.83 87.08 11,183,500 87.56 77.10
Date Open High Low Vol Cls adjCls
12-07-27 86.59 87.85 85.50 24,079,300 87.45 77.00
12-07-26 85.56 86.70 85.26 19,149,300 86.52 76.18
12-07-25 85.14 85.55 84.66 16,566,000 85.24 75.06
12-07-24 85.21 85.26 83.50 13,948,300 84.58 74.47
12-07-23 84.80 85.46 84.33 13,597,800 85.21 75.03
12-07-20 85.87 86.15 85.27 16,838,300 85.95 75.68
12-07-19 86.02 86.38 85.62 14,902,300 86.21 75.91
12-07-18 85.34 86.22 85.07 14,203,500 86.21 75.91
12-07-17 85.18 85.82 84.10 14,059,400 85.73 75.49
Date Open High Low Vol Cls adjCls
12-07-16 84.83 85.42 84.66 11,269,200 85.05 74.89
12-07-13 84.45 85.57 84.26 13,642,000 85.47 75.26
12-07-12 83.41 84.55 83.32 15,566,400 84.12 74.07
12-07-11 83.48 84.68 83.24 18,337,600 84.38 74.30
12-07-10 84.08 84.39 82.83 14,106,100 83.11 73.18
12-07-09 84.52 84.55 83.02 22,361,600 83.65 73.66
12-07-06 84.26 85.04 84.20 13,259,400 84.80 74.67
12-07-05 85.33 86.04 85.15 10,797,100 85.57 75.35
12-07-03 85.69 86.28 85.62 9,787,700 86.28 75.97
Date Open High Low Vol Cls adjCls
12-07-02 85.44 85.47 84.54 14,447,800 85.34 75.14
12-06-29 84.78 85.70 84.46 24,906,300 85.57 75.35
12-06-28 82.66 83.46 82.02 19,140,300 83.10 73.17
12-06-27 82.81 83.66 82.71 15,301,400 83.20 73.26
12-06-26 81.51 82.97 81.21 22,853,700 82.40 72.56
12-06-25 81.22 81.43 79.78 28,761,600 81.24 71.53
12-06-22 82.68 83.22 82.11 84,747,800 82.11 72.30
12-06-21 85.04 85.37 82.05 33,751,900 82.11 72.30
12-06-20 84.40 85.39 84.06 23,274,300 84.97 74.82
Date Open High Low Vol Cls adjCls
12-06-19 83.73 84.63 83.31 21,053,300 84.48 74.39
12-06-18 82.51 83.18 82.35 13,885,100 83.11 73.18
12-06-15 82.57 83.45 82.22 27,342,800 83.22 73.28
12-06-14 80.86 82.50 80.73 16,942,300 82.13 72.32
12-06-13 80.94 81.64 80.28 15,098,100 80.63 71.00
12-06-12 80.74 81.51 80.62 14,162,100 81.26 71.55
12-06-11 81.62 81.85 80.17 18,031,800 80.27 70.68
12-06-08 80.08 80.92 79.46 18,150,000 80.84 71.18
12-06-07 80.98 81.23 80.35 18,409,400 80.69 71.05
Date Open High Low Vol Cls adjCls
12-06-06 78.37 80.24 78.08 23,880,900 80.18 70.60
12-06-05 77.59 78.29 77.13 17,715,600 77.60 68.33
12-06-04 78.09 78.25 77.20 17,711,200 77.83 68.53
12-06-01 77.87 78.56 77.47 22,870,900 77.92 68.61
12-05-31 79.88 80.14 78.41 38,954,600 78.63 69.24
12-05-30 81.08 81.38 79.59 19,593,100 79.79 70.26
12-05-29 82.64 82.64 81.32 15,931,100 81.93 72.14
12-05-25 82.86 82.96 81.68 12,756,500 82.08 72.27
12-05-24 82.29 82.78 81.71 14,113,600 82.61 72.74
Date Open High Low Vol Cls adjCls
12-05-23 81.79 82.08 79.96 17,582,200 82.04 72.24
12-05-22 82.14 82.84 81.52 13,790,000 81.95 72.16
12-05-21 81.42 82.13 81.07 13,730,400 82.04 72.24
12-05-18 82.37 82.72 81.03 21,747,200 81.47 71.74
12-05-17 82.15 82.61 81.68 17,698,200 81.91 72.12
12-05-16 81.96 83.15 81.79 15,034,500 82.17 72.35
12-05-15 82.00 82.73 81.53 15,757,400 81.79 72.02
12-05-14 82.27 82.46 81.96 12,675,900 82.12 72.31
12-05-11 82.69 83.79 82.54 12,061,700 83.10 73.17
Date Open High Low Vol Cls adjCls
12-05-10 83.37 83.59 82.55 13,234,600 82.84 72.94
12-05-09 83.04 84.07 82.88 17,424,000 83.31 72.85
12-05-08 83.75 84.26 82.92 19,602,400 84.02 73.48
12-05-07 84.29 84.79 84.10 12,018,100 84.48 73.88
12-05-04 85.11 85.31 84.40 15,055,500 84.57 73.96
12-05-03 86.36 86.39 85.31 9,998,600 85.65 74.90
12-05-02 86.56 86.65 85.83 11,108,700 86.20 75.38
12-05-01 86.46 87.52 86.13 13,816,900 87.04 76.12
12-04-30 85.96 86.80 85.87 11,735,400 86.34 75.50
Date Open High Low Vol Cls adjCls
12-04-27 86.50 86.69 85.96 11,372,900 86.08 75.28
12-04-26 85.28 86.20 85.15 17,262,400 86.07 75.27
12-04-25 86.65 87.18 85.72 18,476,800 86.85 75.95
12-04-24 85.64 86.39 85.64 11,632,500 86.31 75.48
12-04-23 84.53 85.93 84.39 15,197,200 85.69 74.94
12-04-20 85.55 85.92 85.03 17,216,600 85.30 74.60
12-04-19 85.51 85.92 84.98 15,973,800 85.28 74.58
12-04-18 85.06 86.05 85.02 12,997,500 85.75 74.99
12-04-17 84.65 85.60 84.57 14,208,000 85.45 74.73
Date Open High Low Vol Cls adjCls
12-04-16 83.24 84.39 83.13 17,526,100 84.01 73.47
12-04-13 82.97 83.69 82.86 13,856,500 82.95 72.54
12-04-12 82.65 83.73 82.36 15,266,200 83.60 73.11
12-04-11 83.11 83.35 82.15 15,856,200 82.70 72.32
12-04-10 83.75 83.75 81.88 19,993,700 82.17 71.86
12-04-09 83.98 84.36 83.68 11,027,000 83.88 73.35
12-04-05 84.56 85.38 84.35 11,954,700 84.82 74.18
12-04-04 85.30 85.36 84.49 17,112,800 84.98 74.32
12-04-03 86.75 86.78 85.00 17,714,900 85.83 75.06
Date Open High Low Vol Cls adjCls
12-04-02 86.60 87.67 86.31 13,853,300 87.07 76.14
12-03-30 86.48 86.76 86.09 12,968,300 86.73 75.85
12-03-29 85.32 86.13 84.91 13,199,700 86.08 75.28
12-03-28 86.36 86.48 85.14 16,155,300 85.86 75.08
12-03-27 87.14 87.25 86.54 12,509,200 86.62 75.75
12-03-26 86.18 87.25 86.07 17,336,800 87.03 76.11
12-03-23 85.36 85.98 85.02 12,557,700 85.55 74.81
12-03-22 85.48 85.94 85.10 13,884,400 85.33 74.62
12-03-21 86.59 86.59 85.77 14,212,400 86.01 75.22
Date Open High Low Vol Cls adjCls
12-03-20 86.46 87.10 86.32 13,613,800 86.60 75.73
12-03-19 86.08 87.18 86.03 10,770,400 86.99 76.07
12-03-16 86.20 86.89 85.92 30,991,300 86.44 75.59
12-03-15 85.89 86.20 85.25 14,523,600 86.09 75.29
12-03-14 86.59 86.83 85.74 16,187,300 86.02 75.22
12-03-13 85.89 86.93 85.61 16,853,300 86.86 75.96
12-03-12 84.50 85.75 84.13 19,014,000 85.55 74.81
12-03-09 85.06 85.13 84.05 17,042,500 84.30 73.72
12-03-08 85.00 85.47 84.63 19,032,000 84.83 74.18
Date Open High Low Vol Cls adjCls
12-03-07 86.01 86.12 85.19 14,767,700 85.83 75.06
12-03-06 86.24 86.48 85.42 16,507,900 85.86 75.08
12-03-05 86.17 87.09 85.91 12,803,100 87.01 76.09
12-03-02 86.66 86.75 85.85 11,343,400 86.33 75.50
12-03-01 86.47 87.18 86.41 12,638,500 86.83 75.93
12-02-29 87.45 87.49 86.21 18,293,200 86.50 75.64
12-02-28 87.23 87.44 86.55 14,317,600 87.14 76.20
12-02-27 87.15 87.83 86.78 13,323,500 87.23 76.28
12-02-24 87.37 87.47 87.01 10,767,100 87.34 76.38
Date Open High Low Vol Cls adjCls
12-02-23 86.58 87.17 86.47 12,404,600 87.02 76.10
12-02-22 86.84 87.25 86.65 11,983,200 86.92 76.01
12-02-21 86.04 86.78 86.04 15,481,300 86.57 75.71
12-02-17 86.07 86.12 84.92 16,597,200 85.62 74.87
12-02-16 84.45 85.62 84.08 14,769,600 85.41 74.69
12-02-15 84.86 84.92 83.91 13,911,600 84.12 73.56
12-02-14 84.42 84.71 83.85 12,961,900 84.67 74.04
12-02-13 84.34 84.60 83.89 11,473,700 84.42 73.83
12-02-10 84.02 84.10 83.35 15,328,900 83.80 73.28
Date Open High Low Vol Cls adjCls
12-02-09 85.33 85.69 84.67 17,073,400 84.88 74.23
12-02-08 85.83 86.22 84.73 14,762,600 85.32 74.61
12-02-07 85.22 86.44 84.94 15,818,400 86.34 75.09
12-02-06 84.87 85.85 84.49 15,000,900 85.75 74.58
12-02-03 84.24 85.00 84.05 16,145,400 84.92 73.86
12-02-02 84.28 84.34 83.19 18,020,500 83.53 72.65
12-02-01 84.23 84.56 83.38 22,266,100 83.97 73.03
12-01-31 84.92 85.34 83.46 27,225,800 83.74 72.83
12-01-30 85.27 85.50 84.59 17,867,000 85.49 74.35
Date Open High Low Vol Cls adjCls
12-01-27 86.24 86.50 85.77 15,976,700 85.83 74.65
12-01-26 87.64 87.71 86.51 15,658,200 86.77 75.47
12-01-25 86.77 87.38 85.81 18,202,300 87.22 75.86
12-01-24 87.08 87.22 86.66 12,363,800 87.18 75.82
12-01-23 87.50 87.94 87.03 15,348,400 87.47 76.08
12-01-20 87.08 87.49 86.72 19,220,300 87.49 76.09
12-01-19 86.34 87.24 85.77 16,383,500 87.03 75.69
12-01-18 85.30 86.50 84.96 16,754,200 86.45 75.19
12-01-17 85.75 86.13 85.40 15,627,900 85.69 74.53
Date Open High Low Vol Cls adjCls
12-01-13 84.16 84.92 83.82 15,551,600 84.88 73.82
12-01-12 84.39 84.92 83.94 17,357,200 84.74 73.70
12-01-11 85.10 85.40 84.47 14,831,400 85.08 74.00
12-01-10 86.07 86.21 85.38 13,080,800 85.72 74.55
12-01-09 85.00 85.64 84.97 11,664,200 85.50 74.36
12-01-06 85.92 86.00 85.11 15,942,100 85.12 74.03
12-01-05 85.64 85.95 84.92 17,452,800 85.76 74.59
12-01-04 85.79 86.15 85.10 16,130,900 86.02 74.82
12-01-03 85.97 86.67 85.90 20,906,800 86.00 74.80
Date Open High Low Vol Cls adjCls
11-12-30 85.16 85.29 84.57 9,768,900 84.76 73.72
11-12-29 84.09 85.33 84.09 10,865,900 85.27 74.16
11-12-28 85.15 85.44 84.01 12,767,500 84.18 73.21
11-12-27 84.97 85.63 84.95 10,147,100 85.28 74.17
11-12-23 84.28 85.23 84.21 10,243,800 85.22 74.12
11-12-22 83.56 84.83 83.30 19,841,300 84.29 73.31
11-12-21 82.02 83.34 82.00 19,160,300 83.12 72.29
11-12-20 80.66 82.00 80.61 21,163,300 82.00 71.32
11-12-19 80.24 80.46 79.38 16,048,400 79.53 69.17
Date Open High Low Vol Cls adjCls
11-12-16 80.74 80.91 79.88 33,465,700 80.16 69.72
11-12-15 79.93 80.60 79.78 17,954,200 80.03 69.61
11-12-14 79.59 80.17 78.66 23,934,400 79.44 69.09
11-12-13 80.61 81.81 80.14 21,873,600 80.53 70.04
11-12-12 80.73 81.09 79.21 17,846,500 80.05 69.62
11-12-09 80.63 81.75 80.34 21,842,300 81.34 70.74
11-12-08 80.75 80.85 79.55 18,443,600 79.87 69.47
11-12-07 80.61 81.86 80.35 19,643,400 81.08 70.52
11-12-06 80.63 81.64 80.29 20,122,700 80.82 70.29
Date Open High Low Vol Cls adjCls
11-12-05 80.88 81.18 79.80 18,295,000 80.45 69.97
11-12-02 80.67 80.74 79.65 19,461,300 79.79 69.40
11-12-01 80.20 80.35 79.37 17,261,100 79.79 69.40
11-11-30 78.42 80.53 78.37 33,953,000 80.44 69.96
11-11-29 76.41 77.50 76.14 19,768,400 76.93 66.91
11-11-28 75.84 76.51 75.33 20,148,600 75.84 65.96
11-11-25 74.51 75.20 73.90 10,254,500 73.90 64.27
11-11-23 75.03 75.32 74.53 23,331,800 74.58 64.87
11-11-22 76.38 77.10 75.88 18,925,100 76.03 66.13
Date Open High Low Vol Cls adjCls
11-11-21 76.53 77.33 76.06 20,204,200 76.91 66.89
11-11-18 78.22 78.68 77.11 23,104,500 77.90 67.75
11-11-17 78.12 79.43 77.10 25,964,300 77.86 67.72
11-11-16 78.24 79.75 78.06 20,376,800 78.25 68.06
11-11-15 78.86 79.85 78.50 19,475,000 79.09 68.79
11-11-14 79.53 79.75 78.39 13,589,900 78.96 68.67
11-11-11 79.63 79.95 79.34 15,134,500 79.72 69.34
11-11-10 78.53 79.02 77.64 18,668,800 78.70 68.45
11-11-09 77.90 78.92 77.03 24,130,100 77.39 67.31
Date Open High Low Vol Cls adjCls
11-11-08 79.25 79.88 78.63 19,023,800 79.76 69.37
11-11-07 78.82 79.49 78.12 17,998,100 79.35 68.61
11-11-04 78.07 78.61 77.38 18,192,800 78.52 67.89
11-11-03 78.19 79.00 77.44 24,480,600 78.86 68.18
11-11-02 77.37 77.59 76.50 21,761,300 77.37 66.89
11-11-01 75.82 77.11 75.45 35,835,000 75.94 65.66
11-10-31 80.59 80.64 78.00 30,616,900 78.09 67.52
11-10-28 80.99 81.99 80.44 21,753,400 81.48 70.45
11-10-27 81.91 82.20 80.69 35,489,500 81.88 70.79
Date Open High Low Vol Cls adjCls
11-10-26 80.16 81.27 79.28 27,170,500 81.07 70.09
11-10-25 79.83 80.49 79.05 23,433,400 79.44 68.68
11-10-24 79.92 80.50 79.55 19,861,100 80.17 69.31
11-10-21 79.59 80.16 79.18 27,855,300 80.13 69.28
11-10-20 78.32 79.11 77.83 22,227,600 78.71 68.05
11-10-19 78.57 79.24 77.92 20,910,900 78.43 67.81
11-10-18 77.57 79.51 77.02 23,878,500 78.89 68.21
11-10-17 77.87 78.49 77.12 18,836,200 77.47 66.98
11-10-14 77.10 78.23 77.07 17,870,600 78.11 67.53
Date Open High Low Vol Cls adjCls
11-10-13 76.22 76.79 75.84 19,540,300 76.37 66.03
11-10-12 76.74 77.66 76.31 22,239,000 77.16 66.71
11-10-11 75.78 76.67 75.71 17,862,100 76.27 65.94
11-10-10 74.73 76.29 74.65 20,465,800 76.28 65.95
11-10-07 74.47 74.52 73.03 23,573,900 73.56 63.60
11-10-06 73.30 74.00 72.63 24,869,800 73.89 63.88
11-10-05 72.67 74.00 72.21 28,239,800 73.95 63.94
11-10-04 70.25 73.15 69.21 36,500,000 72.83 62.97
11-10-03 72.05 73.10 71.15 31,004,200 71.15 61.52
Date Open High Low Vol Cls adjCls
11-09-30 72.76 74.59 72.63 30,917,000 72.63 62.80
11-09-29 73.12 74.04 72.67 27,713,900 73.88 63.88
11-09-28 72.43 74.29 71.86 26,026,500 72.07 62.31
11-09-27 73.33 74.34 72.42 26,689,900 72.91 63.04
11-09-26 70.01 71.89 69.50 30,342,400 71.72 62.01
11-09-23 68.46 70.11 67.93 26,583,200 69.31 59.92
11-09-22 69.94 70.46 68.17 43,223,000 69.24 59.86
11-09-21 73.88 74.29 71.83 23,806,200 71.97 62.22
11-09-20 73.87 74.98 73.44 20,420,000 74.01 63.99
Date Open High Low Vol Cls adjCls
11-09-19 72.91 74.10 72.50 19,822,500 73.70 63.72
11-09-16 74.52 74.75 73.57 34,652,600 74.55 64.46
11-09-15 73.43 74.06 72.68 21,858,300 74.01 63.99
11-09-14 71.96 73.76 71.16 26,042,800 72.64 62.80
11-09-13 71.76 71.98 70.81 22,825,400 71.65 61.95
11-09-12 70.34 71.89 69.87 26,205,800 71.84 62.11
11-09-09 72.17 72.57 70.59 27,969,100 71.01 61.39
11-09-08 73.39 74.34 72.54 22,434,800 72.82 62.96
11-09-07 72.24 73.65 71.75 23,108,400 73.65 63.68
Date Open High Low Vol Cls adjCls
11-09-06 70.14 71.32 69.91 25,416,300 71.15 61.52
11-09-02 72.11 72.69 71.50 21,071,800 72.14 62.37
11-09-01 74.15 74.86 73.45 23,393,500 73.49 63.54
11-08-31 74.36 74.87 73.34 29,189,000 74.02 64.00
11-08-30 73.59 74.40 72.97 22,437,000 73.91 63.90
11-08-29 73.33 74.22 72.98 18,967,100 74.12 64.08
11-08-26 70.88 73.00 70.21 26,974,400 72.64 62.80
11-08-25 73.64 73.92 71.27 30,924,500 71.77 62.05
11-08-24 72.96 73.86 72.27 22,752,900 73.54 63.58
Date Open High Low Vol Cls adjCls
11-08-23 70.60 73.80 70.52 38,059,600 73.66 63.69
11-08-22 72.15 72.16 69.58 27,202,900 70.18 60.68
11-08-19 70.07 71.98 69.67 34,935,300 69.80 60.35
11-08-18 72.41 72.79 70.21 35,457,700 70.94 61.33
11-08-17 74.29 74.75 73.50 18,269,400 74.16 64.12
11-08-16 73.35 74.34 72.83 26,341,400 73.50 63.55
11-08-15 73.04 74.38 72.75 23,388,200 74.29 64.23
11-08-12 72.36 73.10 71.60 31,129,000 72.00 62.25
11-08-11 68.81 72.40 68.63 50,328,600 71.58 61.89
Date Open High Low Vol Cls adjCls
11-08-10 70.74 70.99 67.46 47,758,300 68.03 58.82
11-08-09 70.79 71.87 67.03 61,753,300 71.64 61.53
11-08-08 72.74 73.44 69.90 58,857,600 70.19 60.29
11-08-05 75.01 75.79 72.07 47,167,500 74.82 64.26
11-08-04 76.68 77.13 73.51 42,624,200 73.84 63.42
11-08-03 77.94 78.10 76.46 28,373,000 77.72 66.76
11-08-02 78.90 79.61 77.82 28,410,500 77.84 66.86
11-08-01 80.82 81.18 78.74 22,864,500 79.60 68.37
11-07-29 80.79 80.88 79.76 26,609,000 79.79 68.53
Date Open High Low Vol Cls adjCls
11-07-28 81.74 82.45 81.15 24,556,600 81.46 69.97
11-07-27 83.79 84.25 83.24 19,820,600 83.31 71.56
11-07-26 84.67 85.10 84.04 16,226,700 84.37 72.47
11-07-25 84.20 85.13 84.20 14,007,600 84.57 72.64
11-07-22 85.20 85.41 84.54 13,152,600 85.22 73.20
11-07-21 83.86 85.24 83.75 21,359,700 85.02 73.03
11-07-20 83.84 83.89 83.17 12,808,400 83.30 71.55
11-07-19 82.90 83.76 82.80 16,424,900 83.63 71.83
11-07-18 82.29 82.85 82.08 17,343,500 82.65 70.99
Date Open High Low Vol Cls adjCls
11-07-15 82.42 83.09 82.26 22,705,100 83.00 71.29
11-07-14 83.05 83.11 82.09 19,413,200 82.24 70.64
11-07-13 82.27 83.46 82.08 19,015,100 82.48 70.84
11-07-12 81.51 83.01 81.50 22,639,600 81.89 70.34
11-07-11 81.30 82.11 81.12 20,717,000 81.90 70.35
11-07-08 81.58 82.53 81.46 18,336,500 82.42 70.79
11-07-07 82.27 82.60 81.87 18,379,200 82.36 70.74
11-07-06 81.40 81.66 80.85 15,042,600 81.57 70.06
11-07-05 81.30 82.12 81.26 18,859,600 81.60 70.09
Date Open High Low Vol Cls adjCls
11-07-01 81.19 82.09 80.59 18,050,100 82.01 70.44
11-06-30 80.39 81.41 80.27 19,942,100 81.38 69.90
11-06-29 79.85 80.50 79.22 18,899,900 80.25 68.93
11-06-28 78.57 79.66 78.38 18,421,500 79.63 68.40
11-06-27 76.88 78.48 76.72 20,606,900 77.92 66.93
11-06-24 78.55 78.63 76.78 36,292,700 76.78 65.95
11-06-23 78.74 78.75 77.23 30,032,800 78.44 67.37
11-06-22 80.16 80.67 79.57 18,599,700 79.82 68.56
11-06-21 80.23 81.12 80.01 17,897,300 80.57 69.20
Date Open High Low Vol Cls adjCls
11-06-20 78.65 79.95 78.62 15,836,400 79.71 68.46
11-06-17 79.85 79.95 78.69 25,441,200 79.02 67.87
11-06-16 78.59 79.51 78.33 19,037,500 79.22 68.04
11-06-15 79.53 79.89 78.37 21,713,900 78.66 67.56
11-06-14 80.05 80.82 79.94 16,443,400 80.38 69.04
11-06-13 80.00 80.60 78.84 17,854,200 79.23 68.05
11-06-10 80.95 80.95 79.72 18,965,900 79.78 68.52
11-06-09 81.24 81.68 80.96 17,665,100 81.18 69.73
11-06-08 80.61 81.87 80.52 23,567,300 80.76 69.37
Date Open High Low Vol Cls adjCls
11-06-07 80.61 81.09 79.97 16,188,100 80.00 68.71
11-06-06 80.93 81.19 80.08 15,954,300 80.29 68.96
11-06-03 80.24 81.79 80.18 17,281,200 81.18 69.73
11-06-02 81.77 82.32 80.65 18,152,600 81.33 69.86
11-06-01 83.55 83.65 81.76 19,550,200 82.03 70.46
11-05-31 83.28 83.75 82.72 23,630,700 83.47 71.69
11-05-27 82.74 83.13 82.15 11,949,100 82.63 70.97
11-05-26 81.60 82.57 81.19 16,873,700 82.39 70.77
11-05-25 80.97 82.53 80.84 19,347,200 81.96 70.40
Date Open High Low Vol Cls adjCls
11-05-24 81.05 82.12 80.94 15,687,300 81.29 69.82
11-05-23 80.22 81.01 80.07 16,288,500 80.67 69.29
11-05-20 81.98 82.25 80.90 19,003,400 81.57 70.06
11-05-19 82.27 82.58 81.34 15,229,100 82.33 70.71
11-05-18 80.88 82.27 80.43 17,957,000 81.74 70.21
11-05-17 79.99 80.79 79.60 18,067,800 80.41 69.07
11-05-16 80.22 81.27 80.12 16,435,100 80.24 68.92
11-05-13 81.29 81.77 80.22 17,628,500 80.87 69.46
11-05-12 80.62 81.59 79.42 21,853,600 81.05 69.62
Date Open High Low Vol Cls adjCls
11-05-11 82.51 82.69 80.44 24,192,000 81.12 69.68
11-05-10 83.08 83.76 82.50 17,695,700 83.34 71.18
11-05-09 83.01 83.72 82.16 18,254,600 83.18 71.04
11-05-06 83.27 84.10 81.85 26,314,700 82.69 70.62
11-05-05 83.52 83.99 81.59 27,491,200 82.62 70.56
11-05-04 85.19 85.60 83.91 22,867,000 84.81 72.43
11-05-03 86.59 86.78 85.04 18,417,100 85.62 73.13
11-05-02 88.10 88.13 86.47 18,651,200 86.97 74.28
11-04-29 87.43 88.00 87.03 17,352,300 87.98 75.14
Date Open High Low Vol Cls adjCls
11-04-28 87.03 87.50 86.53 18,705,300 87.34 74.59
11-04-27 87.48 87.90 86.29 17,755,800 87.78 74.97
11-04-26 86.43 87.48 86.26 17,908,800 87.42 74.66
11-04-25 86.29 86.50 85.89 9,852,800 86.22 73.64
11-04-21 85.77 86.43 85.56 12,797,200 86.36 73.76
11-04-20 85.05 85.68 84.87 15,447,600 85.65 73.15
11-04-19 82.97 83.99 82.97 12,770,800 83.80 71.57
11-04-18 83.11 84.00 82.44 15,107,300 83.10 70.97
11-04-15 83.80 84.47 83.36 17,022,500 84.29 71.99
Date Open High Low Vol Cls adjCls
11-04-14 82.38 83.84 82.38 15,717,500 83.44 71.26
11-04-13 83.58 83.95 82.56 14,489,400 83.16 71.02
11-04-12 84.24 84.25 82.67 20,728,800 83.18 71.04
11-04-11 85.95 86.15 84.78 13,026,500 85.16 72.73
11-04-08 86.00 86.22 85.36 15,943,200 85.95 73.41
11-04-07 85.16 85.79 84.91 16,006,700 85.76 73.25
11-04-06 85.73 85.89 84.96 13,339,700 85.18 72.75
11-04-05 84.68 85.94 84.56 17,122,600 85.42 72.96
11-04-04 84.26 84.93 84.07 13,096,100 84.87 72.49
Date Open High Low Vol Cls adjCls
11-04-01 84.72 84.84 84.17 15,531,500 84.68 72.32
11-03-31 84.82 84.94 84.11 15,317,800 84.13 71.85
11-03-30 83.80 84.86 83.51 15,770,400 84.49 72.16
11-03-29 83.16 83.89 82.61 16,277,400 83.25 71.10
11-03-28 83.86 84.01 83.45 14,608,200 83.47 71.29
11-03-25 82.99 83.93 82.82 16,497,300 83.62 71.42
11-03-24 82.78 83.47 82.55 17,009,000 82.73 70.66
11-03-23 82.65 83.00 82.00 15,390,600 82.60 70.55
11-03-22 83.10 83.23 82.33 16,209,700 82.56 70.51
Date Open High Low Vol Cls adjCls
11-03-21 81.87 83.33 81.86 18,207,000 82.84 70.75
11-03-18 81.77 82.33 80.85 28,895,900 80.85 69.05
11-03-17 80.38 81.50 80.23 21,941,300 81.16 69.32
11-03-16 81.23 81.81 78.80 33,396,500 79.31 67.74
11-03-15 80.17 82.09 79.75 23,191,300 81.39 69.51
11-03-14 81.67 82.64 81.46 16,383,200 82.38 70.36
11-03-11 81.02 82.91 80.10 17,607,100 82.12 70.14
11-03-10 83.80 83.80 81.20 25,996,300 81.38 69.50
11-03-09 84.12 84.55 83.56 13,306,600 84.38 72.07
Date Open High Low Vol Cls adjCls
11-03-08 84.60 85.11 83.75 17,658,200 84.60 72.25
11-03-07 85.84 86.08 84.69 18,062,700 84.72 72.36
11-03-04 85.92 86.00 84.70 20,028,600 85.08 72.66
11-03-03 85.46 85.95 85.05 17,153,500 85.82 73.30
11-03-02 84.59 85.32 83.55 17,423,600 85.08 72.66
11-03-01 86.41 86.50 84.70 23,001,800 84.80 72.43
11-02-28 85.87 86.56 85.49 24,507,000 85.53 73.05
11-02-25 85.79 86.24 85.29 22,230,300 85.34 72.89
11-02-24 87.20 87.53 85.46 28,577,100 85.97 73.42
Date Open High Low Vol Cls adjCls
11-02-23 86.00 88.23 85.47 38,624,600 87.07 74.36
11-02-22 84.97 86.70 84.73 32,580,400 85.44 72.97
11-02-18 83.91 84.50 83.50 22,839,500 84.50 72.17
11-02-17 83.97 83.97 83.05 17,853,500 83.88 71.64
11-02-16 83.06 83.86 82.86 16,673,500 83.69 71.48
11-02-15 84.79 84.89 82.67 25,684,600 82.97 70.86
11-02-14 82.07 85.11 81.89 33,108,300 84.91 72.52
11-02-11 82.23 83.41 82.23 15,993,500 82.82 70.73
11-02-10 81.68 83.31 81.61 21,050,500 83.20 71.06
Date Open High Low Vol Cls adjCls
11-02-09 82.44 82.78 81.77 15,890,900 82.55 70.50
11-02-08 83.50 83.65 82.64 17,463,500 82.98 70.87
11-02-07 83.45 84.00 83.36 15,304,300 83.93 71.31
11-02-04 83.25 83.52 82.85 16,558,300 83.28 70.75
11-02-03 83.06 83.55 82.46 19,647,700 83.44 70.89
11-02-02 83.59 83.98 83.26 18,176,900 83.41 70.86
11-02-01 81.14 83.96 81.04 40,829,600 83.91 71.29
11-01-31 79.92 80.82 79.01 34,514,400 80.68 68.55
11-01-28 79.78 79.89 78.87 26,300,600 78.99 67.11
Date Open High Low Vol Cls adjCls
11-01-27 79.84 79.98 79.34 17,003,500 79.88 67.87
11-01-26 78.71 79.86 78.49 25,555,400 79.66 67.68
11-01-25 78.22 78.99 77.93 21,626,300 78.68 66.85
11-01-24 78.85 79.18 78.09 24,871,600 78.59 66.77
11-01-21 78.21 79.10 78.06 25,084,400 78.98 67.10
11-01-20 77.98 78.16 76.77 29,121,600 77.75 66.06
11-01-19 78.63 78.93 78.13 21,844,100 78.24 66.47
11-01-18 77.79 78.85 77.72 23,883,600 78.71 66.87
11-01-14 76.67 78.00 76.50 23,478,700 77.84 66.13
Date Open High Low Vol Cls adjCls
11-01-13 76.65 76.82 75.98 20,438,100 76.71 65.17
11-01-12 75.94 76.62 75.67 17,363,000 76.58 65.06
11-01-11 75.02 75.86 75.02 15,805,400 75.69 64.31
11-01-10 75.13 75.27 74.58 20,766,400 75.13 63.83
11-01-07 75.21 75.90 75.09 19,297,700 75.59 64.22
11-01-06 74.90 75.43 74.67 22,525,300 75.18 63.87
11-01-05 74.67 74.87 74.14 16,550,800 74.70 63.46
11-01-04 74.71 74.95 74.42 20,028,500 74.90 63.63
11-01-03 73.72 74.79 73.64 23,320,700 74.55 63.34
Date Open High Low Vol Cls adjCls
10-12-31 73.16 73.51 73.02 15,273,700 73.12 62.12
10-12-30 73.29 73.51 73.05 10,790,400 73.36 62.33
10-12-29 73.41 73.69 73.34 11,797,700 73.37 62.33
10-12-28 73.20 73.56 72.96 14,423,400 73.42 62.38
10-12-27 72.81 73.30 72.81 9,757,200 73.01 62.03
10-12-23 72.94 73.20 72.83 11,390,900 73.20 62.19
10-12-22 72.94 73.00 72.65 14,606,600 72.80 61.85
10-12-21 72.43 72.97 72.23 21,772,800 72.72 61.78
10-12-20 72.24 72.50 71.88 16,045,800 72.22 61.36
Date Open High Low Vol Cls adjCls
10-12-17 72.11 72.39 71.78 36,761,300 72.17 61.32
10-12-16 71.92 72.33 71.57 18,513,900 72.22 61.36
10-12-15 71.87 72.31 71.79 20,979,000 71.85 61.04
10-12-14 72.23 72.50 71.93 20,625,900 72.18 61.32
10-12-13 72.41 72.75 72.07 21,170,500 72.36 61.48
10-12-10 72.18 72.18 71.62 17,699,500 72.18 61.32
10-12-09 72.05 72.14 71.33 17,971,600 72.00 61.17
10-12-08 71.87 72.22 71.48 22,654,900 71.85 61.04
10-12-07 71.91 72.18 71.42 23,694,600 71.46 60.71
Date Open High Low Vol Cls adjCls
10-12-06 71.20 71.60 71.06 15,985,400 71.31 60.58
10-12-03 71.01 71.30 70.89 19,457,100 71.19 60.48
10-12-02 71.19 71.66 70.95 21,274,800 71.48 60.73
10-12-01 70.38 71.55 70.38 26,590,200 71.33 60.60
10-11-30 68.55 69.75 68.32 27,524,300 69.56 59.10
10-11-29 68.86 69.64 68.30 20,021,200 69.45 59.00
10-11-26 69.30 69.43 68.90 7,324,600 69.23 58.82
10-11-24 69.25 70.00 69.19 19,335,600 69.88 59.37
10-11-23 68.80 69.15 68.32 22,672,000 68.98 58.61
Date Open High Low Vol Cls adjCls
10-11-22 70.10 70.30 68.79 18,907,900 70.19 59.63
10-11-19 70.20 70.59 69.36 24,116,400 70.54 59.93
10-11-18 69.65 70.39 69.64 18,322,900 70.31 59.74
10-11-17 68.84 69.38 68.56 17,471,800 69.01 58.63
10-11-16 69.62 69.82 68.56 27,543,400 68.94 58.57
10-11-15 71.01 71.22 70.44 18,779,600 70.48 59.88
10-11-12 71.38 71.40 70.43 24,598,100 70.99 60.31
10-11-11 71.00 71.90 70.73 23,788,900 71.83 61.03
10-11-10 70.96 71.16 70.15 25,482,400 71.13 60.43
Date Open High Low Vol Cls adjCls
10-11-09 70.29 71.11 70.10 33,938,100 70.63 60.01
10-11-08 69.49 70.42 69.46 23,628,000 70.32 59.37
10-11-05 69.44 70.00 69.40 26,531,700 70.00 59.10
10-11-04 68.40 69.60 68.29 31,221,400 69.38 58.58
10-11-03 68.23 68.27 67.32 26,545,300 67.97 57.39
10-11-02 67.32 68.25 67.21 26,192,200 67.84 57.28
10-11-01 66.72 67.21 66.63 22,372,700 66.95 56.52
10-10-29 66.10 66.56 65.99 19,265,600 66.49 56.14
10-10-28 66.43 66.70 66.05 20,464,200 66.22 55.91
Date Open High Low Vol Cls adjCls
10-10-27 65.95 65.99 65.09 23,358,900 65.67 55.44
10-10-26 65.96 66.57 65.81 17,652,900 66.53 56.17
10-10-25 66.68 66.81 66.16 16,516,600 66.20 55.89
10-10-22 66.51 66.55 66.13 13,332,800 66.34 56.01
10-10-21 66.29 66.80 65.65 21,291,200 66.32 55.99
10-10-20 65.47 66.39 65.35 20,543,900 66.01 55.73
10-10-19 65.59 66.04 64.59 25,367,400 65.12 54.98
10-10-18 65.19 66.54 65.03 22,481,700 66.28 55.96
10-10-15 65.64 65.65 64.82 25,500,700 65.19 55.04
Date Open High Low Vol Cls adjCls
10-10-14 65.05 65.45 64.87 17,778,100 65.30 55.13
10-10-13 64.84 65.29 64.57 22,560,500 65.04 54.91
10-10-12 64.31 64.89 63.93 20,732,000 64.70 54.62
10-10-11 64.36 64.81 64.31 13,848,900 64.55 54.50
10-10-08 63.81 64.53 63.63 22,370,500 64.38 54.35
10-10-07 63.96 64.00 63.37 19,468,400 63.85 53.91
10-10-06 63.18 63.94 63.18 21,645,200 63.94 53.98
10-10-05 62.59 63.40 62.43 25,185,400 63.26 53.41
10-10-04 62.52 62.73 61.84 16,902,500 62.19 52.51
Date Open High Low Vol Cls adjCls
10-10-01 62.32 62.58 61.80 24,160,200 62.54 52.80
10-09-30 61.95 62.44 61.47 25,460,200 61.79 52.17
10-09-29 61.77 62.02 61.27 21,158,000 61.59 52.00
10-09-28 61.63 62.26 61.27 18,806,700 62.06 52.40
10-09-27 61.99 62.08 61.68 16,642,800 61.71 52.10
10-09-24 61.51 62.13 61.36 25,145,300 61.75 52.13
10-09-23 60.99 61.57 60.90 18,097,800 61.15 51.63
10-09-22 61.56 62.00 61.41 18,207,700 61.45 51.88
10-09-21 61.65 61.90 61.25 20,525,200 61.54 51.96
Date Open High Low Vol Cls adjCls
10-09-20 61.04 61.82 60.95 21,788,100 61.55 51.97
10-09-17 61.19 61.30 60.63 26,447,200 60.78 51.32
10-09-16 60.85 60.99 60.45 16,432,500 60.97 51.48
10-09-15 60.76 61.03 60.36 18,769,900 61.00 51.50
10-09-14 60.84 61.34 60.75 17,977,500 61.01 51.51
10-09-13 61.39 61.52 60.54 23,141,800 61.00 51.50
10-09-10 61.38 61.48 60.95 14,488,400 61.20 51.67
10-09-09 61.50 61.59 60.91 16,525,200 61.05 51.54
10-09-08 60.66 61.26 60.63 17,380,600 60.75 51.29
Date Open High Low Vol Cls adjCls
10-09-07 60.89 61.07 60.45 19,435,700 60.55 51.12
10-09-03 61.20 61.60 60.75 21,982,900 61.32 51.77
10-09-02 60.49 61.06 60.37 18,662,600 61.06 51.55
10-09-01 60.04 60.96 59.72 26,286,200 60.91 51.43
10-08-31 58.75 59.54 58.50 26,985,400 59.11 49.91
10-08-30 59.56 59.90 58.96 16,265,100 59.00 49.81
10-08-27 58.72 59.96 58.05 28,279,500 59.80 50.49
10-08-26 59.36 59.50 58.33 22,320,900 58.48 49.37
10-08-25 58.69 59.40 58.42 20,944,000 58.91 49.74
Date Open High Low Vol Cls adjCls
10-08-24 58.96 59.45 58.79 25,679,100 58.94 49.76
10-08-23 58.97 60.05 58.90 21,337,700 59.50 50.23
10-08-20 59.02 59.07 58.55 21,008,800 58.89 49.72
10-08-19 59.93 60.06 58.90 21,174,500 59.29 50.06
10-08-18 60.67 60.72 59.63 20,071,500 60.15 50.78
10-08-17 60.49 61.16 60.14 20,122,200 60.82 51.35
10-08-16 59.60 60.25 59.25 14,301,100 59.88 50.56
10-08-13 59.96 60.45 59.80 14,651,300 59.91 50.58
10-08-12 59.70 60.56 59.56 16,951,300 60.23 50.85
Date Open High Low Vol Cls adjCls
10-08-11 60.55 60.66 60.20 24,281,300 60.39 50.99
10-08-10 61.85 62.17 61.45 23,188,500 61.93 51.91
10-08-09 62.56 62.67 62.18 14,731,300 62.45 52.35
10-08-06 61.92 62.50 61.25 23,097,300 61.97 51.95
10-08-05 62.28 62.71 61.85 19,985,300 62.71 52.57
10-08-04 62.86 62.89 62.27 21,033,800 62.72 52.58
10-08-03 61.98 62.99 61.88 31,075,800 62.72 52.58
10-08-02 60.64 62.04 60.61 28,144,000 61.94 51.92
10-07-30 60.15 60.51 59.60 29,354,600 59.68 50.03
Date Open High Low Vol Cls adjCls
10-07-29 61.42 61.88 60.29 33,763,000 60.34 50.58
10-07-28 60.73 61.27 60.73 23,511,100 60.91 51.06
10-07-27 60.62 60.90 60.39 22,400,800 60.81 50.98
10-07-26 59.70 60.44 59.63 20,236,500 60.39 50.62
10-07-23 59.26 59.81 58.80 19,281,400 59.72 50.06
10-07-22 58.71 59.79 58.66 27,051,400 59.38 49.78
10-07-21 59.13 59.13 57.60 26,859,700 58.17 48.76
10-07-20 57.68 58.99 57.67 23,807,300 58.95 49.42
10-07-19 58.33 58.74 58.10 20,960,000 58.43 48.98
Date Open High Low Vol Cls adjCls
10-07-16 58.84 59.11 57.81 35,805,700 57.96 48.59
10-07-15 59.36 59.49 58.59 24,737,300 59.27 49.68
10-07-14 59.22 59.34 58.62 26,061,100 59.26 49.68
10-07-13 59.60 59.72 59.04 30,514,200 59.42 49.81
10-07-12 58.29 58.94 58.20 23,515,000 58.94 49.41
10-07-09 58.76 59.01 58.30 25,976,500 58.78 49.27
10-07-08 59.13 59.20 58.13 40,430,300 58.81 49.30
10-07-07 57.37 58.45 57.26 41,797,200 58.43 48.98
10-07-06 57.17 57.59 56.77 36,912,100 57.46 48.17
Date Open High Low Vol Cls adjCls
10-07-02 56.85 56.99 55.94 32,767,900 56.57 47.42
10-07-01 56.98 57.27 56.17 47,746,400 56.61 47.46
10-06-30 57.33 57.73 56.92 43,944,900 57.07 47.84
10-06-29 58.00 58.09 57.00 52,525,000 57.29 48.03
10-06-28 59.31 59.39 58.47 43,013,000 58.47 49.01
10-06-25 60.15 60.24 59.10 118,023,500 59.10 49.54
10-06-24 60.82 61.20 59.87 34,188,500 60.07 50.36
10-06-23 61.71 62.26 60.90 38,058,900 61.10 51.22
10-06-22 63.13 63.20 61.79 26,147,000 61.94 51.92
Date Open High Low Vol Cls adjCls
10-06-21 64.10 64.50 62.85 24,877,600 63.13 52.92
10-06-18 62.78 63.37 62.40 32,747,000 63.10 52.90
10-06-17 62.42 62.70 61.95 23,310,200 62.60 52.48
10-06-16 61.97 62.62 61.90 20,652,700 62.51 52.40
10-06-15 61.89 62.57 61.49 24,532,600 62.51 52.40
10-06-14 62.06 62.46 61.32 24,667,800 61.37 51.45
10-06-11 61.68 61.92 61.18 21,227,100 61.86 51.86
10-06-10 61.50 62.00 61.16 33,020,100 61.89 51.88
10-06-09 61.58 61.60 59.82 31,693,200 60.03 50.32
Date Open High Low Vol Cls adjCls
10-06-08 59.62 61.44 59.38 48,460,700 61.24 51.34
10-06-07 59.98 60.41 59.20 28,389,500 59.30 49.71
10-06-04 60.74 61.05 59.29 45,019,200 59.53 49.90
10-06-03 61.23 62.01 60.60 32,383,700 61.56 51.60
10-06-02 59.51 60.80 59.23 28,668,400 60.77 50.94
10-06-01 60.38 60.86 59.14 32,972,000 59.25 49.67
10-05-28 61.21 61.67 60.28 32,078,700 60.46 50.68
10-05-27 60.50 61.55 60.10 31,911,500 61.46 51.52
10-05-26 60.08 60.46 59.12 34,028,900 59.31 49.72
Date Open High Low Vol Cls adjCls
10-05-25 58.99 59.78 58.46 50,533,800 59.71 50.05
10-05-24 60.74 61.00 60.13 27,847,800 60.19 50.46
10-05-21 59.16 60.95 59.16 52,802,900 60.88 51.03
10-05-20 61.47 61.68 60.21 57,194,500 60.33 50.57
10-05-19 62.46 62.94 62.00 36,722,500 62.45 52.35
10-05-18 64.05 64.27 62.42 34,457,000 62.79 52.64
10-05-17 63.74 63.88 62.26 31,923,700 63.27 53.04
10-05-14 64.50 64.73 62.91 38,815,400 63.60 53.31
10-05-13 64.87 65.27 64.32 26,791,600 64.74 54.27
Date Open High Low Vol Cls adjCls
10-05-12 64.64 65.34 64.50 25,390,700 64.91 54.41
10-05-11 64.62 65.00 64.23 29,790,600 64.46 54.04
10-05-10 65.42 65.75 64.52 38,337,600 65.23 54.31
10-05-07 64.50 64.92 63.23 69,004,800 63.70 53.04
10-05-06 65.79 66.23 58.46 58,336,300 63.89 53.20
10-05-05 65.94 66.94 65.83 30,260,300 66.17 55.09
10-05-04 67.15 67.26 66.00 31,646,100 66.47 55.34
10-05-03 68.11 68.22 67.18 30,734,900 67.84 56.49
10-04-30 68.90 69.31 67.73 43,762,100 67.77 56.43
Date Open High Low Vol Cls adjCls
10-04-29 68.45 69.66 68.24 47,200,900 68.66 57.17
10-04-28 68.87 69.54 68.61 33,243,500 69.19 57.61
10-04-27 69.01 70.00 68.20 36,374,700 68.27 56.84
10-04-26 69.03 69.53 68.93 18,237,100 69.29 57.69
10-04-23 68.50 69.27 68.18 24,340,000 69.24 57.65
10-04-22 68.52 68.73 68.22 21,654,700 68.56 57.08
10-04-21 69.00 69.43 68.57 21,119,200 68.92 57.38
10-04-20 68.62 69.22 68.50 22,989,500 68.97 57.43
10-04-19 67.75 68.44 67.57 25,686,000 68.23 56.81
Date Open High Low Vol Cls adjCls
10-04-16 68.12 68.70 67.71 33,855,100 67.93 56.56
10-04-15 68.50 68.72 68.15 16,712,900 68.26 56.84
10-04-14 68.72 68.82 68.36 18,777,800 68.61 57.13
10-04-13 68.47 68.76 68.07 19,177,100 68.66 57.17
10-04-12 68.80 69.05 68.58 18,170,300 68.71 57.21
10-04-09 68.11 68.98 68.07 21,099,600 68.76 57.25
10-04-08 67.01 68.22 66.85 24,060,800 67.86 56.50
10-04-07 67.83 67.85 66.97 24,531,500 67.34 56.07
10-04-06 67.99 68.35 67.80 19,776,800 67.90 56.54
Date Open High Low Vol Cls adjCls
10-04-05 67.84 68.36 67.72 20,901,100 68.19 56.78
10-04-01 67.27 67.80 67.19 19,614,700 67.61 56.29
10-03-31 66.94 67.19 66.60 22,352,500 66.98 55.77
10-03-30 67.19 67.30 66.79 17,745,900 67.05 55.83
10-03-29 66.66 67.48 66.59 26,122,200 67.30 56.04
10-03-26 66.44 66.88 66.17 30,553,400 66.54 55.40
10-03-25 66.81 66.92 66.24 21,095,600 66.30 55.20
10-03-24 66.57 66.86 66.23 19,748,800 66.50 55.37
10-03-23 66.94 66.98 66.45 24,754,700 66.95 55.74
Date Open High Low Vol Cls adjCls
10-03-22 66.49 67.20 66.32 21,390,600 66.97 55.76
10-03-19 67.04 67.89 66.43 45,564,200 67.04 55.82
10-03-18 67.50 67.74 67.01 25,925,500 67.39 56.11
10-03-17 66.91 67.79 66.80 38,770,000 67.36 56.09
10-03-16 66.55 66.68 66.00 35,103,700 66.57 55.43
10-03-15 66.67 66.69 65.90 22,070,000 66.30 55.20
10-03-12 67.58 67.58 66.50 23,361,800 66.80 55.62
10-03-11 67.39 67.56 66.98 19,357,400 67.22 55.97
10-03-10 67.16 67.42 66.78 24,810,300 67.22 55.97
Date Open High Low Vol Cls adjCls
10-03-09 66.32 67.19 66.22 29,003,100 66.78 55.60
10-03-08 66.77 66.79 66.23 20,297,200 66.48 55.35
10-03-05 65.96 66.52 65.78 26,837,900 66.47 55.34
10-03-04 65.35 65.63 65.08 21,961,100 65.40 54.45
10-03-03 65.77 65.97 65.38 22,279,800 65.43 54.48
10-03-02 65.66 65.79 65.15 24,823,900 65.49 54.53
10-03-01 65.36 65.54 65.09 18,798,600 65.40 54.45
10-02-26 65.26 65.40 64.92 20,129,700 65.00 54.12
10-02-25 64.61 65.17 64.37 25,668,800 65.14 54.24
Date Open High Low Vol Cls adjCls
10-02-24 65.01 65.87 64.77 21,469,600 65.55 54.58
10-02-23 65.26 65.56 64.15 33,372,900 64.94 54.07
10-02-22 66.10 66.12 65.25 20,469,700 65.40 54.45
10-02-19 65.59 66.24 65.43 24,264,600 65.87 54.85
10-02-18 65.80 66.09 65.35 22,536,700 65.96 54.92
10-02-17 66.34 66.45 65.57 21,821,800 65.76 54.75
10-02-16 65.44 66.38 65.08 30,514,900 66.28 55.19
10-02-12 64.62 65.14 64.28 30,636,200 64.80 53.95
10-02-11 64.69 65.48 64.41 23,555,200 65.24 54.32
Date Open High Low Vol Cls adjCls
10-02-10 65.08 65.22 64.16 21,699,100 64.85 54.00
10-02-09 65.11 65.71 64.56 36,243,300 65.20 54.29
10-02-08 64.91 65.49 64.34 30,519,400 64.35 53.58
10-02-05 64.70 64.90 63.56 42,297,500 64.80 53.60
10-02-04 66.27 66.35 64.68 33,858,200 64.72 53.54
10-02-03 66.88 67.23 66.56 24,024,700 66.60 55.09
10-02-02 66.73 67.12 66.47 34,057,900 66.96 55.39
10-02-01 65.77 66.41 65.35 37,703,000 66.18 54.75
10-01-29 65.15 65.82 64.02 40,880,500 64.43 53.30
Date Open High Low Vol Cls adjCls
10-01-28 65.85 65.85 64.57 37,349,800 64.96 53.74
10-01-27 65.66 66.06 65.00 35,723,500 65.54 54.22
10-01-26 65.64 66.74 65.50 34,083,300 65.92 54.53
10-01-25 66.55 66.76 65.69 29,305,100 65.85 54.47
10-01-22 66.52 67.14 66.00 39,085,500 66.10 54.68
10-01-21 68.12 68.15 66.50 39,114,000 66.70 55.18
10-01-20 68.56 68.66 67.93 34,629,500 68.03 56.28
10-01-19 68.74 69.35 68.42 26,081,900 69.27 57.30
10-01-15 69.65 69.69 68.65 29,411,900 69.11 57.17
Date Open High Low Vol Cls adjCls
10-01-14 69.54 69.74 69.35 18,630,800 69.68 57.64
10-01-13 69.96 70.04 69.26 24,884,400 69.67 57.63
10-01-12 69.72 69.99 69.52 31,496,700 69.95 57.86
10-01-11 69.94 70.52 69.65 30,685,000 70.30 58.15
10-01-08 69.69 69.75 69.22 24,891,800 69.52 57.51
10-01-07 69.90 70.06 69.42 27,192,100 69.80 57.74
10-01-06 69.45 70.60 69.34 35,044,700 70.02 57.92
10-01-05 69.19 69.45 68.80 30,174,700 69.42 57.43
10-01-04 68.72 69.26 68.19 27,809,100 69.15 57.20
Date Open High Low Vol Cls adjCls
09-12-31 68.84 68.86 68.11 18,852,300 68.19 56.41
09-12-30 68.71 68.96 68.39 19,860,600 68.77 56.89
09-12-29 69.28 69.40 68.80 19,985,700 68.84 56.95
09-12-28 69.08 69.12 68.74 19,694,600 69.08 57.15
09-12-24 68.35 68.75 68.16 8,149,200 68.66 56.80
09-12-23 68.75 68.78 68.20 18,958,900 68.26 56.47
09-12-22 68.62 69.21 68.50 27,941,800 68.57 56.72
09-12-21 68.47 68.75 68.22 34,470,100 68.51 56.67
09-12-18 68.56 68.80 67.64 62,989,400 68.21 56.43
Date Open High Low Vol Cls adjCls
09-12-17 68.36 68.86 68.13 46,627,000 68.22 56.43
09-12-16 69.58 69.60 68.42 57,711,800 68.43 56.61
09-12-15 69.97 70.11 68.82 54,419,600 69.17 57.22
09-12-14 70.80 71.30 69.28 91,458,900 69.69 57.65
09-12-11 72.89 73.15 72.32 17,128,300 72.83 60.25
09-12-10 73.32 73.56 72.21 23,423,700 72.40 59.89
09-12-09 73.00 73.55 72.10 17,228,500 72.79 60.21
09-12-08 73.47 73.50 72.41 18,492,900 72.95 60.35
09-12-07 73.95 74.72 73.59 17,835,600 73.77 61.02
Date Open High Low Vol Cls adjCls
09-12-04 75.69 75.97 73.91 23,700,900 74.25 61.42
09-12-03 75.58 75.76 74.91 17,852,600 74.99 62.03
09-12-02 75.97 76.30 75.35 14,786,900 75.79 62.70
09-12-01 76.00 76.24 75.29 17,375,700 76.04 62.90
09-11-30 74.49 75.35 74.35 21,436,400 75.07 62.10
09-11-27 74.65 75.38 74.35 12,105,300 74.87 61.93
09-11-25 76.00 76.54 75.66 13,269,200 76.47 63.26
09-11-24 75.70 75.99 74.80 17,120,900 75.97 62.84
09-11-23 75.44 75.96 75.32 18,947,100 75.70 62.62
Date Open High Low Vol Cls adjCls
09-11-20 74.38 74.81 74.03 19,269,900 74.38 61.53
09-11-19 74.77 74.90 74.05 17,253,900 74.65 61.75
09-11-18 75.25 75.40 74.71 16,645,700 75.27 62.27
09-11-17 74.73 75.16 74.49 22,920,700 75.03 62.07
09-11-16 73.65 74.67 73.33 21,326,200 74.43 61.57
09-11-13 72.05 73.16 71.73 14,461,600 72.47 59.95
09-11-12 72.68 73.05 71.71 16,587,600 71.90 59.48
09-11-11 73.04 73.43 72.53 14,397,900 72.91 60.31
09-11-10 72.46 73.23 72.45 15,696,600 72.61 60.07
Date Open High Low Vol Cls adjCls
09-11-09 72.96 73.17 72.45 16,809,400 72.85 60.26
09-11-06 71.82 72.69 71.50 18,185,000 72.58 59.69
09-11-05 71.95 72.75 71.58 16,235,600 72.50 59.63
09-11-04 72.07 72.53 71.04 22,792,700 71.30 58.64
09-11-03 71.32 72.30 71.16 20,550,500 71.74 59.00
09-11-02 72.05 72.85 71.16 20,425,900 72.15 59.34
09-10-30 73.37 73.82 71.05 32,175,900 71.67 58.94
09-10-29 72.57 74.00 72.10 30,048,500 73.96 60.83
09-10-28 74.52 74.96 73.84 26,345,700 73.84 60.73
Date Open High Low Vol Cls adjCls
09-10-27 73.30 75.00 73.30 30,342,500 74.91 61.61
09-10-26 73.81 74.92 73.13 27,127,700 73.23 60.23
09-10-23 74.33 74.33 72.97 20,672,100 73.57 60.51
09-10-22 73.02 74.65 73.01 26,014,500 74.44 61.22
09-10-21 72.65 74.30 72.51 23,099,500 73.31 60.29
09-10-20 73.38 73.54 72.36 20,049,600 73.02 60.05
09-10-19 73.15 73.97 73.00 20,404,600 73.62 60.55
09-10-16 72.73 73.35 72.31 23,556,600 73.12 60.14
09-10-15 71.51 73.00 71.51 24,093,600 72.94 59.99
Date Open High Low Vol Cls adjCls
09-10-14 70.84 71.88 70.75 25,285,700 71.84 59.08
09-10-13 70.25 70.39 69.52 19,333,400 70.26 57.78
09-10-12 69.51 70.50 69.44 16,233,800 70.13 57.68
09-10-09 68.96 69.27 68.63 13,541,900 69.27 56.97
09-10-08 68.97 69.30 68.70 19,228,800 69.05 56.79
09-10-07 68.48 68.93 67.96 15,302,500 68.67 56.48
09-10-06 68.01 69.10 67.78 21,167,400 68.66 56.47
09-10-05 66.79 67.78 66.11 21,853,000 67.58 55.58
09-10-02 66.97 67.14 66.50 20,478,900 66.58 54.76
Date Open High Low Vol Cls adjCls
09-10-01 68.39 68.50 67.09 24,927,000 67.27 55.33
09-09-30 68.98 69.24 68.04 27,117,400 68.61 56.43
09-09-29 69.36 69.71 68.95 14,695,100 69.07 56.81
09-09-28 68.81 69.85 68.64 13,301,600 69.59 57.23
09-09-25 68.86 69.54 68.41 16,454,900 68.70 56.50
09-09-24 69.00 69.36 68.35 21,557,000 68.93 56.69
09-09-23 69.87 70.34 68.85 20,898,600 69.00 56.75
09-09-22 70.03 70.14 69.70 14,561,800 69.83 57.43
09-09-21 69.15 69.68 69.00 17,984,000 69.57 57.22
Date Open High Low Vol Cls adjCls
09-09-18 70.27 70.48 69.68 43,247,900 69.99 57.56
09-09-17 69.95 70.45 69.80 20,986,000 69.84 57.44
09-09-16 69.86 70.38 69.18 22,150,400 70.34 57.85
09-09-15 70.18 70.18 69.45 19,475,900 69.49 57.15
09-09-14 69.11 70.29 69.04 17,483,100 70.00 57.57
09-09-11 70.89 71.08 69.75 17,468,500 69.98 57.55
09-09-10 70.83 71.04 70.40 19,177,600 70.65 58.11
09-09-09 70.80 71.05 70.09 19,652,600 70.50 57.98
09-09-08 69.85 70.97 69.70 21,966,000 70.65 58.11
Date Open High Low Vol Cls adjCls
09-09-04 68.22 69.30 68.13 15,156,600 69.18 56.90
09-09-03 68.47 68.65 67.83 15,156,000 68.26 56.14
09-09-02 68.35 68.90 68.12 16,315,800 68.18 56.07
09-09-01 68.93 69.50 68.11 24,373,900 68.41 56.26
09-08-31 69.45 69.85 68.95 24,337,900 69.15 56.87
09-08-28 71.20 71.20 69.95 17,716,500 70.12 57.67
09-08-27 71.07 71.17 69.99 21,395,500 70.86 58.28
09-08-26 70.05 71.47 69.90 18,773,100 71.37 58.70
09-08-25 71.70 71.89 70.55 21,183,500 70.68 58.13
Date Open High Low Vol Cls adjCls
09-08-24 70.04 71.65 69.93 25,603,700 71.30 58.64
09-08-21 69.45 70.00 69.21 26,166,000 69.92 57.51
09-08-20 68.09 68.78 67.87 17,247,200 68.59 56.41
09-08-19 66.09 68.19 66.09 28,432,900 68.00 55.93
09-08-18 66.70 66.81 66.26 21,519,700 66.49 54.68
09-08-17 67.37 67.37 66.51 24,332,000 66.55 54.73
09-08-14 68.52 68.66 67.65 19,228,000 68.21 56.10
09-08-13 69.22 69.22 68.17 20,235,600 68.75 56.54
09-08-12 68.23 69.55 68.15 19,183,400 69.11 56.84
Date Open High Low Vol Cls adjCls
09-08-11 68.70 68.79 67.95 16,947,000 68.13 56.03
09-08-10 69.12 69.71 69.03 16,233,400 69.18 56.55
09-08-07 70.01 70.39 69.35 18,041,800 69.47 56.79
09-08-06 70.01 70.03 69.41 17,369,900 69.73 57.00
09-08-05 70.48 70.49 69.61 20,348,800 70.03 57.25
09-08-04 70.25 70.64 70.00 18,612,000 70.60 57.71
09-08-03 70.96 71.40 70.30 24,756,800 70.65 57.75
09-07-31 70.36 70.50 69.43 28,070,600 70.39 57.54
09-07-30 70.30 71.52 69.91 37,842,300 70.72 57.81
Date Open High Low Vol Cls adjCls
09-07-29 71.07 71.58 70.30 24,100,600 71.43 58.39
09-07-28 71.88 72.50 71.11 23,044,500 71.89 58.77
09-07-27 72.41 72.79 71.75 17,360,300 72.75 59.47
09-07-24 71.36 72.38 71.26 18,187,900 72.29 59.09
09-07-23 69.82 71.74 69.73 27,122,600 71.61 58.54
09-07-22 69.88 70.72 69.52 24,773,800 69.99 57.21
09-07-21 69.42 70.51 69.33 25,945,600 70.47 57.61
09-07-20 69.11 69.38 68.13 21,275,900 68.94 56.36
09-07-17 68.30 68.75 67.85 25,791,100 68.52 56.01
Date Open High Low Vol Cls adjCls
09-07-16 68.20 68.80 67.48 23,543,600 68.46 55.96
09-07-15 67.20 68.51 66.89 29,656,700 68.44 55.95
09-07-14 66.20 66.35 65.46 22,878,800 66.22 54.13
09-07-13 65.17 65.73 64.46 31,656,600 65.70 53.71
09-07-10 65.10 65.40 64.75 25,921,000 65.12 53.23
09-07-09 66.80 66.97 65.71 22,770,900 65.97 53.93
09-07-08 66.56 67.13 65.50 30,050,500 66.26 54.16
09-07-07 67.61 67.81 66.37 25,054,300 66.56 54.41
09-07-06 67.67 68.15 66.36 29,776,400 68.10 55.67
Date Open High Low Vol Cls adjCls
09-07-02 69.57 69.72 68.00 22,946,200 68.49 55.99
09-07-01 70.67 71.51 70.41 22,548,700 70.56 57.68
09-06-30 70.60 70.97 69.11 27,339,800 69.91 57.15
09-06-29 69.45 70.78 69.13 24,357,700 70.58 57.70
09-06-26 69.67 69.79 68.86 27,662,000 69.05 56.44
09-06-25 68.31 70.03 68.08 30,901,300 69.88 57.12
09-06-24 69.30 69.62 68.18 20,861,400 68.45 55.95
09-06-23 69.28 69.64 68.51 24,146,400 68.95 56.36
09-06-22 70.10 70.17 68.69 28,398,500 68.84 56.27
Date Open High Low Vol Cls adjCls
09-06-19 71.85 72.00 70.42 42,763,000 71.05 58.08
09-06-18 71.23 72.09 71.16 20,734,300 71.44 58.40
09-06-17 71.06 71.78 70.84 29,926,300 71.42 58.38
09-06-16 73.34 73.43 71.58 24,218,800 71.63 58.55
09-06-15 72.64 72.96 72.25 27,871,600 72.81 59.52
09-06-12 73.43 74.16 73.10 21,693,200 73.78 60.31
09-06-11 74.00 74.83 73.12 30,857,000 74.05 60.53
09-06-10 73.97 74.12 72.84 27,360,200 73.84 60.36
09-06-09 73.56 73.82 72.37 21,944,500 73.12 59.77
Date Open High Low Vol Cls adjCls
09-06-08 72.48 73.69 72.00 23,300,300 73.17 59.81
09-06-05 73.25 73.50 72.03 26,481,100 72.97 59.65
09-06-04 72.67 73.05 72.07 25,934,100 72.98 59.66
09-06-03 72.39 72.45 71.33 29,755,400 72.08 58.92
09-06-02 71.44 73.21 71.44 28,676,700 72.92 59.61
09-06-01 70.46 72.04 70.25 31,804,200 71.76 58.66
09-05-29 69.80 70.25 68.95 33,192,400 69.35 56.69
09-05-28 68.54 69.80 68.13 27,800,500 69.23 56.59
09-05-27 69.80 70.62 68.17 23,010,500 68.30 55.83
Date Open High Low Vol Cls adjCls
09-05-26 68.39 69.95 67.91 29,405,600 69.81 57.07
09-05-22 68.62 69.68 68.39 18,624,200 68.83 56.27
09-05-21 68.72 68.98 67.99 24,029,200 68.39 55.91
09-05-20 71.00 71.39 69.35 28,550,700 69.61 56.90
09-05-19 70.31 71.13 70.07 20,851,500 70.52 57.65
09-05-18 69.74 70.76 69.50 25,071,900 70.50 57.63
09-05-15 69.31 69.75 68.59 26,714,600 69.11 56.49
09-05-14 69.52 70.08 65.60 21,298,100 69.76 57.03
09-05-13 69.98 70.57 69.43 26,011,900 69.77 57.03
Date Open High Low Vol Cls adjCls
09-05-12 69.77 71.20 69.55 28,337,300 70.82 57.89
09-05-11 69.48 69.64 68.84 23,715,900 69.27 56.62
09-05-08 69.40 71.23 69.39 35,886,400 70.80 57.53
09-05-07 69.00 69.04 67.62 32,541,600 68.93 56.01
09-05-06 68.04 68.60 67.44 30,814,800 68.58 55.73
09-05-05 68.08 68.32 67.16 19,910,300 67.65 54.97
09-05-04 68.50 68.91 67.67 27,306,100 68.20 55.42
09-05-01 67.13 68.06 66.08 27,385,000 68.01 55.27
09-04-30 68.64 68.74 66.22 35,088,500 66.67 54.18
Date Open High Low Vol Cls adjCls
09-04-29 67.32 68.63 67.11 28,974,900 68.44 55.61
09-04-28 65.36 67.73 65.36 27,421,000 67.08 54.51
09-04-27 65.29 66.65 65.05 26,586,500 66.13 53.74
09-04-24 66.21 67.00 65.91 32,347,600 66.57 54.09
09-04-23 65.31 65.76 64.50 29,213,500 65.71 53.40
09-04-22 65.64 65.84 64.56 31,076,500 64.75 52.62
09-04-21 65.29 66.28 64.87 32,234,400 66.23 53.82
09-04-20 66.02 66.42 65.18 31,874,800 65.29 53.05
09-04-17 67.84 68.06 66.58 32,604,300 66.75 54.24
Date Open High Low Vol Cls adjCls
09-04-16 68.61 68.61 66.82 27,915,600 67.41 54.78
09-04-15 67.59 68.50 67.23 24,545,600 68.14 55.37
09-04-14 67.24 67.93 66.35 32,703,100 67.70 55.01
09-04-13 68.64 69.06 67.76 27,909,800 68.02 55.27
09-04-09 69.95 70.41 69.25 26,866,100 69.84 56.75
09-04-08 68.57 69.59 67.89 26,022,200 68.96 56.04
09-04-07 69.03 69.25 68.03 28,035,500 68.71 55.83
09-04-06 69.66 70.43 69.01 27,193,000 70.05 56.92
09-04-03 69.76 70.79 69.40 26,709,000 70.44 57.24
Date Open High Low Vol Cls adjCls
09-04-02 70.73 71.15 69.70 38,162,200 70.25 57.09
09-04-01 67.04 69.48 66.50 39,375,500 69.23 56.26
09-03-31 69.04 69.34 67.74 41,127,100 68.10 55.34
09-03-30 68.54 68.85 67.58 32,211,000 68.63 55.77
09-03-27 70.05 70.60 69.29 29,513,200 69.98 56.87
09-03-26 70.68 71.49 69.82 37,731,700 71.23 57.88
09-03-25 69.70 71.17 68.76 36,739,800 70.16 57.01
09-03-24 69.60 70.69 69.15 32,115,200 69.38 56.38
09-03-23 66.99 70.82 66.86 51,747,600 70.53 57.31
Date Open High Low Vol Cls adjCls
09-03-20 68.64 69.44 65.67 67,260,000 66.09 53.70
09-03-19 70.40 70.43 67.94 38,598,400 68.33 55.53
09-03-18 68.51 70.00 66.86 41,888,000 69.17 56.21
09-03-17 66.81 69.24 66.36 30,824,900 69.09 56.14
09-03-16 67.04 68.23 66.57 33,593,400 66.97 54.42
09-03-13 67.39 67.63 66.37 35,225,200 67.20 54.61
09-03-12 66.01 67.49 65.72 40,430,500 67.15 54.57
09-03-11 67.38 67.96 65.35 37,467,100 65.77 53.44
09-03-10 65.59 67.48 65.34 51,651,700 67.39 54.76
Date Open High Low Vol Cls adjCls
09-03-09 62.88 65.98 62.87 42,726,000 64.57 52.47
09-03-06 62.98 64.59 61.86 47,090,200 64.03 52.03
09-03-05 64.18 64.58 62.13 50,244,900 62.22 50.56
09-03-04 65.56 66.54 64.79 51,515,300 65.68 53.37
09-03-03 65.84 66.12 64.08 48,931,900 64.36 52.30
09-03-02 67.00 67.43 64.84 54,827,200 64.91 52.75
09-02-27 69.79 70.23 67.90 64,947,400 67.90 55.18
09-02-26 71.77 73.48 70.87 37,212,400 70.95 57.65
09-02-25 71.40 73.49 70.50 55,505,600 72.05 58.55
Date Open High Low Vol Cls adjCls
09-02-24 69.72 72.29 69.65 48,886,900 72.09 58.58
09-02-23 72.25 72.80 69.06 40,717,900 69.30 56.31
09-02-20 70.94 72.22 70.21 42,809,100 71.23 57.88
09-02-19 71.87 72.96 71.77 31,232,400 72.16 58.64
09-02-18 71.51 72.58 71.27 34,329,200 71.94 58.46
09-02-17 72.72 72.91 71.16 41,844,300 71.28 57.92
09-02-13 74.99 75.58 74.44 30,384,300 74.59 60.61
09-02-12 73.57 75.25 72.70 42,857,500 75.22 61.12
09-02-11 76.61 76.77 73.61 47,897,600 74.58 60.60
Date Open High Low Vol Cls adjCls
09-02-10 79.28 79.60 75.69 43,836,100 76.14 61.87
09-02-09 80.39 80.50 78.70 27,763,200 79.48 64.59
09-02-06 78.81 80.49 78.70 36,404,400 80.34 65.28
09-02-05 77.57 79.92 76.43 39,597,400 79.78 64.50
09-02-04 78.55 78.89 77.05 29,602,000 77.66 62.79
09-02-03 76.85 78.64 76.67 39,567,300 78.12 63.16
09-02-02 76.06 77.12 75.66 36,113,100 76.69 62.01
09-01-30 78.25 78.89 76.00 51,904,600 76.48 61.84
09-01-29 77.58 78.00 76.64 38,945,300 77.00 62.26
Date Open High Low Vol Cls adjCls
09-01-28 79.37 79.60 77.14 45,324,700 79.25 64.08
09-01-27 78.27 79.43 77.62 38,508,900 78.92 63.81
09-01-26 78.68 80.17 77.87 42,758,400 78.60 63.55
09-01-23 76.40 78.80 75.78 46,022,800 78.04 63.10
09-01-22 77.69 78.92 76.59 40,204,700 78.23 63.25
09-01-21 76.25 79.38 76.00 43,317,700 79.26 64.08
09-01-20 77.08 78.63 76.00 42,838,600 76.29 61.68
09-01-16 77.62 78.45 76.52 45,528,100 78.10 63.15
09-01-15 74.70 76.70 74.01 55,562,200 76.66 61.98
Date Open High Low Vol Cls adjCls
09-01-14 77.04 77.31 74.32 48,040,500 75.10 60.72
09-01-13 76.46 78.34 76.46 47,116,500 77.92 63.00
09-01-12 76.54 77.52 76.01 38,112,100 76.54 61.88
09-01-09 78.88 79.25 77.38 32,862,000 77.57 62.72
09-01-08 77.91 79.57 77.90 30,817,100 79.09 63.95
09-01-07 79.25 80.19 77.56 35,268,800 78.25 63.27
09-01-06 82.14 82.73 79.63 41,906,100 80.30 64.92
09-01-05 81.27 82.42 80.68 43,340,100 81.63 66.00
09-01-02 80.06 82.11 78.90 35,803,700 81.64 66.01
Date Open High Low Vol Cls adjCls
08-12-31 78.42 80.59 78.29 30,026,400 79.83 64.54
08-12-30 78.02 79.20 77.58 25,122,300 78.59 63.54
08-12-29 78.28 78.55 77.09 22,839,900 78.02 63.08
08-12-26 76.04 77.40 76.04 17,024,000 77.19 62.41
08-12-24 74.62 76.10 74.45 11,295,800 75.78 61.27
08-12-23 75.50 76.36 74.52 32,697,800 75.10 60.72
08-12-22 75.21 75.87 73.27 41,021,900 74.91 60.57
08-12-19 76.80 78.33 75.02 68,480,300 75.02 60.66
08-12-18 80.56 80.98 76.20 59,693,900 77.00 62.26
Date Open High Low Vol Cls adjCls
08-12-17 82.57 83.24 81.06 51,197,300 81.06 65.54
08-12-16 80.41 83.64 80.07 58,471,100 83.14 67.22
08-12-15 81.32 81.50 78.86 43,410,800 79.95 64.64
08-12-12 78.04 81.00 77.84 44,313,900 80.45 65.05
08-12-11 80.33 81.92 79.41 50,060,100 80.02 64.70
08-12-10 79.22 81.71 78.87 44,060,200 80.07 64.74
08-12-09 79.02 79.63 77.51 47,045,500 78.20 63.23
08-12-08 78.59 80.06 78.19 51,585,500 79.60 64.36
08-12-05 75.67 77.98 72.68 65,004,800 76.60 61.93
Date Open High Low Vol Cls adjCls
08-12-04 77.54 79.00 75.02 65,355,700 76.27 61.67
08-12-03 76.16 79.44 75.73 57,458,800 78.93 63.82
08-12-02 75.59 78.00 74.93 54,657,000 77.61 62.75
08-12-01 77.89 77.98 74.31 55,589,900 74.31 60.08
08-11-28 79.86 80.44 79.20 19,591,000 80.15 64.80
08-11-26 77.38 81.03 76.58 46,703,000 80.89 65.40
08-11-25 78.39 79.56 76.92 56,603,500 78.11 63.15
08-11-24 76.82 80.23 75.31 74,991,100 78.80 63.71
08-11-21 69.78 76.20 69.15 84,550,600 75.81 61.29
Date Open High Low Vol Cls adjCls
08-11-20 71.84 75.42 68.30 76,887,100 68.51 55.39
08-11-19 76.20 77.13 73.05 57,444,800 73.42 59.36
08-11-18 73.50 76.99 73.03 57,787,000 76.33 61.71
08-11-17 73.50 76.46 73.00 48,660,000 73.38 59.33
08-11-14 73.80 77.75 71.90 53,998,400 73.68 59.57
08-11-13 69.54 76.50 67.54 72,704,700 75.41 60.97
08-11-12 71.35 72.22 68.70 50,521,000 68.93 55.73
08-11-11 72.65 74.16 71.59 42,007,600 72.65 58.74
08-11-10 75.10 75.84 72.80 37,409,700 74.02 59.85
Date Open High Low Vol Cls adjCls
08-11-07 70.48 75.59 70.48 44,691,300 73.95 59.79
08-11-06 73.12 73.88 69.40 52,864,400 69.96 56.24
08-11-05 76.25 77.34 72.84 45,390,700 73.69 59.24
08-11-04 75.13 77.96 75.07 48,208,700 77.49 62.29
08-11-03 73.45 75.18 72.50 35,456,000 74.29 59.72
08-10-31 74.37 77.36 73.25 52,835,800 74.12 59.59
08-10-30 75.00 75.75 71.44 56,158,400 75.05 60.33
08-10-29 74.87 77.99 73.06 62,703,600 74.65 60.01
08-10-28 68.87 75.45 67.06 69,047,100 74.86 60.18
Date Open High Low Vol Cls adjCls
08-10-27 67.58 70.98 65.00 48,774,800 66.09 53.13
08-10-24 64.01 70.98 64.00 54,629,400 69.04 55.50
08-10-23 65.88 70.39 64.39 64,686,000 70.39 56.59
08-10-22 68.74 69.36 63.90 52,089,300 64.57 51.91
08-10-21 72.45 74.33 69.21 43,789,700 71.50 57.48
08-10-20 70.37 75.00 69.74 44,874,600 74.99 60.28
08-10-17 67.05 72.44 65.60 58,398,500 68.04 54.70
08-10-16 63.31 69.68 59.17 78,110,100 69.45 55.83
08-10-15 70.76 70.76 61.33 61,247,200 62.35 50.12
Date Open High Low Vol Cls adjCls
08-10-14 75.05 75.66 68.71 64,126,300 72.46 58.25
08-10-13 64.90 73.74 63.88 64,864,300 73.08 58.75
08-10-10 63.86 66.06 56.51 112,867,200 62.36 50.13
08-10-09 77.60 78.45 67.47 68,771,800 68.00 54.67
08-10-08 74.85 79.39 74.00 74,941,800 77.00 61.90
08-10-07 78.00 79.88 74.96 62,791,100 76.07 61.15
08-10-06 75.65 77.50 73.73 65,937,700 77.32 62.16
08-10-03 77.85 81.75 77.55 44,177,200 77.94 62.66
08-10-02 77.77 79.41 76.44 44,100,200 77.50 62.30
Date Open High Low Vol Cls adjCls
08-10-01 77.19 79.23 74.93 34,337,100 78.58 63.17
08-09-30 75.62 78.61 75.17 42,032,700 77.66 62.43
08-09-29 78.92 80.00 74.06 58,785,700 74.06 59.54
08-09-26 79.03 81.03 78.61 28,933,600 80.65 64.83
08-09-25 78.54 81.30 78.50 36,144,700 80.67 64.85
08-09-24 77.95 79.50 77.02 27,539,300 78.03 62.73
08-09-23 78.57 80.50 77.58 27,868,200 77.69 62.46
08-09-22 80.20 81.80 78.53 31,995,600 78.88 63.41
08-09-19 80.49 82.00 78.22 58,834,600 79.61 64.00
Date Open High Low Vol Cls adjCls
08-09-18 76.29 77.75 74.55 48,231,100 77.75 62.50
08-09-17 75.60 79.12 74.82 43,487,000 75.28 60.52
08-09-16 71.99 76.75 71.51 42,584,700 76.43 61.44
08-09-15 74.94 77.90 73.25 40,186,900 73.25 58.89
08-09-12 75.52 77.70 75.51 28,646,300 77.50 62.30
08-09-11 74.56 75.75 73.62 35,639,900 75.56 60.74
08-09-10 73.88 75.80 73.54 31,399,200 75.25 60.49
08-09-09 76.07 76.99 73.26 38,473,100 73.26 58.89
08-09-08 76.76 77.55 76.00 31,222,900 76.77 61.72
Date Open High Low Vol Cls adjCls
08-09-05 76.00 76.39 74.69 27,869,100 75.62 60.79
08-09-04 77.68 78.34 75.70 32,200,600 76.14 61.21
08-09-03 77.01 78.60 77.01 27,014,700 78.02 62.72
08-09-02 78.04 78.89 77.28 31,688,100 77.32 62.16
08-08-29 81.50 81.50 80.01 22,060,400 80.01 64.32
08-08-28 81.06 81.19 79.89 20,287,500 81.18 65.26
08-08-27 80.67 81.28 80.00 20,392,000 80.47 64.69
08-08-26 78.82 80.00 78.82 18,751,700 79.95 64.27
08-08-25 80.27 80.56 78.64 20,634,900 78.71 63.28
Date Open High Low Vol Cls adjCls
08-08-22 80.00 80.70 79.15 19,662,300 80.30 64.55
08-08-21 79.28 80.95 79.00 24,638,500 80.35 64.59
08-08-20 78.54 79.66 77.38 25,970,200 78.81 63.36
08-08-19 76.38 78.27 76.37 22,132,200 77.95 62.66
08-08-18 77.46 78.05 76.30 22,944,600 76.53 61.52
08-08-15 77.09 77.28 76.19 26,280,600 77.07 61.96
08-08-14 77.60 78.15 76.91 25,848,500 77.45 62.26
08-08-13 76.81 78.63 76.80 30,654,900 78.17 62.84
08-08-12 78.57 78.65 76.51 25,995,900 76.88 61.80
Date Open High Low Vol Cls adjCls
08-08-11 78.52 78.95 77.04 24,566,800 78.16 62.83
08-08-08 76.90 78.85 76.31 29,318,400 78.72 62.96
08-08-07 78.68 79.11 77.31 25,346,700 77.44 61.94
08-08-06 78.50 78.65 77.24 30,790,600 78.33 62.65
08-08-05 76.50 78.35 76.21 40,087,100 78.35 62.67
08-08-04 79.63 80.13 76.14 37,887,200 76.60 61.27
08-08-01 80.55 81.10 79.45 28,766,900 79.72 63.76
08-07-31 81.82 82.55 80.19 40,872,900 80.43 64.33
08-07-30 80.90 84.76 80.53 36,410,700 84.38 67.49
Date Open High Low Vol Cls adjCls
08-07-29 80.83 81.20 79.75 25,869,900 80.90 64.71
08-07-28 81.87 82.23 80.65 24,017,500 80.68 64.53
08-07-25 81.01 82.41 80.76 27,553,800 81.70 65.35
08-07-24 81.20 81.95 79.73 36,789,400 80.80 64.63
08-07-23 82.98 83.00 80.60 31,083,500 80.99 64.78
08-07-22 82.56 83.23 81.57 27,909,100 82.86 66.27
08-07-21 81.84 82.98 81.11 24,802,500 82.98 66.37
08-07-18 80.63 81.54 79.93 36,138,800 81.54 65.22
08-07-17 81.30 81.79 79.10 39,193,400 80.33 64.25
Date Open High Low Vol Cls adjCls
08-07-16 81.89 81.99 79.41 40,408,300 80.81 64.63
08-07-15 85.65 85.67 81.87 34,406,000 82.19 65.74
08-07-14 86.00 86.47 84.48 21,552,600 85.42 68.32
08-07-11 86.28 86.64 84.31 29,428,400 85.48 68.37
08-07-10 84.30 86.06 83.76 30,952,700 86.06 68.83
08-07-09 86.15 87.20 84.12 29,082,300 84.31 67.43
08-07-08 86.12 86.79 84.86 35,905,100 85.94 68.74
08-07-07 87.86 88.88 86.38 29,642,900 86.95 69.54
08-07-03 87.97 89.53 86.90 23,120,900 88.27 70.60
Date Open High Low Vol Cls adjCls
08-07-02 88.50 89.63 87.24 34,278,700 87.41 69.91
08-07-01 87.87 88.35 86.75 26,024,700 88.35 70.66
08-06-30 86.81 88.20 86.81 26,883,800 88.13 70.49
08-06-27 86.84 87.54 86.14 28,283,300 86.55 69.22
08-06-26 87.69 88.52 86.37 26,339,700 86.41 69.11
08-06-25 87.25 88.50 85.95 27,120,500 87.60 70.06
08-06-24 87.53 88.00 86.34 21,586,600 86.92 69.52
08-06-23 85.10 87.70 85.09 23,600,700 87.70 70.14
08-06-20 86.30 86.43 84.77 36,185,700 84.91 67.91
Date Open High Low Vol Cls adjCls
08-06-19 88.04 88.20 85.50 26,604,200 85.79 68.62
08-06-18 88.08 88.66 87.20 23,499,500 87.83 70.25
08-06-17 87.87 88.99 87.48 22,026,600 88.62 70.88
08-06-16 88.49 88.71 87.79 18,504,100 87.99 70.38
08-06-13 86.53 88.40 86.32 21,050,700 88.36 70.67
08-06-12 87.98 88.43 86.82 32,263,700 87.06 69.63
08-06-11 88.80 89.40 87.77 24,085,000 88.61 70.87
08-06-10 88.77 88.99 86.82 27,280,200 87.89 70.30
08-06-09 87.61 89.13 87.16 24,232,600 89.07 71.24
Date Open High Low Vol Cls adjCls
08-06-06 89.79 90.50 86.67 34,325,700 86.79 69.42
08-06-05 86.25 89.31 86.12 30,266,800 89.31 71.43
08-06-04 85.30 86.73 85.00 34,110,600 85.75 68.58
08-06-03 87.68 88.26 85.61 31,487,200 85.71 68.55
08-06-02 88.09 88.71 87.42 25,959,100 87.81 70.23
08-05-30 89.58 89.86 88.42 27,125,400 88.76 70.99
08-05-29 89.87 90.53 89.25 24,692,600 89.35 71.46
08-05-28 89.13 90.58 88.88 22,323,600 90.43 72.33
08-05-27 90.04 90.14 89.03 25,885,900 89.80 71.82
Date Open High Low Vol Cls adjCls
08-05-23 92.64 92.96 90.66 25,348,600 90.70 72.54
08-05-22 93.76 94.29 92.41 32,042,100 92.51 73.99
08-05-21 94.63 96.12 93.46 43,221,500 93.67 74.92
08-05-20 94.47 94.88 93.93 26,901,800 94.56 75.63
08-05-19 92.91 94.59 92.78 25,203,000 94.36 75.47
08-05-16 91.85 92.95 91.61 29,839,000 92.67 74.12
08-05-15 90.33 91.30 89.96 28,392,900 91.30 73.02
08-05-14 89.85 90.99 89.59 24,178,900 89.91 71.91
08-05-13 88.87 89.95 88.53 21,165,000 89.68 71.73
Date Open High Low Vol Cls adjCls
08-05-12 88.43 89.47 87.60 23,053,200 89.19 71.34
08-05-09 89.37 89.59 87.97 24,054,700 88.82 71.04
08-05-08 89.00 89.95 88.52 24,332,000 89.93 71.61
08-05-07 90.07 90.18 88.67 27,580,800 88.82 70.72
08-05-06 89.28 90.39 89.00 28,060,600 90.07 71.72
08-05-05 89.70 90.55 89.26 21,273,900 89.51 71.27
08-05-02 90.05 90.54 89.11 27,505,600 89.61 71.35
08-05-01 90.10 90.43 88.30 43,675,400 89.70 71.42
08-04-30 92.25 94.51 92.17 29,782,600 93.07 74.11
Date Open High Low Vol Cls adjCls
08-04-29 92.42 93.64 91.79 29,445,700 91.79 73.09
08-04-28 92.57 93.71 92.32 17,319,300 92.45 73.61
08-04-25 93.21 93.40 91.71 23,369,600 92.46 73.62
08-04-24 93.41 93.66 92.14 23,534,400 92.60 73.73
08-04-23 94.27 94.48 93.28 23,944,800 94.22 75.02
08-04-22 94.10 94.93 93.81 20,719,000 94.39 75.16
08-04-21 94.00 94.47 93.38 17,254,200 94.26 75.06
08-04-18 93.36 94.45 92.93 25,910,800 94.00 74.85
08-04-17 92.48 93.79 92.20 22,887,400 93.38 74.35
Date Open High Low Vol Cls adjCls
08-04-16 90.90 93.00 90.76 26,870,600 92.89 73.96
08-04-15 90.06 90.89 89.65 19,495,700 90.80 72.30
08-04-14 88.74 89.98 88.53 19,611,700 89.70 71.42
08-04-11 88.90 89.75 88.49 17,923,000 88.62 70.56
08-04-10 89.53 89.99 88.66 21,774,600 89.55 71.31
08-04-09 89.72 90.15 89.11 21,920,900 89.70 71.42
08-04-08 88.73 89.74 88.23 15,832,200 89.61 71.35
08-04-07 89.32 89.95 88.69 19,585,500 88.92 70.80
08-04-04 88.48 89.50 88.31 18,607,900 88.74 70.66
Date Open High Low Vol Cls adjCls
08-04-03 88.00 89.38 87.90 20,083,800 88.23 70.25
08-04-02 86.85 89.12 86.69 23,236,000 88.52 70.49
08-04-01 84.80 87.04 84.26 23,961,500 87.02 69.29
08-03-31 85.69 86.38 84.58 36,842,400 84.58 67.35
08-03-28 86.05 87.08 85.00 21,672,600 85.22 67.86
08-03-27 86.82 87.50 86.07 21,760,300 86.20 68.64
08-03-26 85.23 87.00 84.91 23,024,000 86.26 68.69
08-03-25 86.26 86.38 84.33 27,080,200 85.20 67.84
08-03-24 85.17 86.95 85.04 22,339,200 85.95 68.44
Date Open High Low Vol Cls adjCls
08-03-20 84.18 85.41 82.75 44,962,400 85.00 67.68
08-03-19 87.81 88.50 84.35 35,073,600 84.43 67.23
08-03-18 86.61 88.47 86.12 33,333,800 88.47 70.45
08-03-17 83.88 86.75 83.54 39,028,700 85.79 68.31
08-03-14 87.74 87.86 84.79 35,741,200 85.91 68.41
08-03-13 85.33 87.50 84.90 29,347,400 87.05 69.31
08-03-12 86.61 87.23 85.68 26,617,900 85.97 68.45
08-03-11 83.96 86.68 83.55 34,835,400 86.68 69.02
08-03-10 82.75 83.50 82.00 32,432,800 82.46 65.66
Date Open High Low Vol Cls adjCls
08-03-07 83.91 84.06 81.97 30,749,200 82.49 65.68
08-03-06 86.93 87.07 84.44 28,977,000 84.51 67.29
08-03-05 86.80 87.62 86.05 30,835,400 87.19 69.43
08-03-04 87.47 87.99 85.50 30,372,200 86.69 69.03
08-03-03 86.83 88.41 86.58 23,192,300 87.75 69.87
08-02-29 88.77 89.29 86.25 26,540,200 87.01 69.28
08-02-28 89.12 90.00 88.85 24,999,200 89.38 71.17
08-02-27 89.40 90.17 89.12 20,323,100 89.39 71.18
08-02-26 88.75 90.00 88.40 21,329,600 89.89 71.58
Date Open High Low Vol Cls adjCls
08-02-25 87.17 89.37 87.07 23,876,300 89.13 70.97
08-02-22 87.46 87.79 86.03 23,487,200 87.17 69.41
08-02-21 87.71 88.00 86.18 30,107,300 86.92 69.21
08-02-20 86.31 88.60 86.17 24,723,800 88.10 70.15
08-02-19 86.52 87.97 86.52 22,600,400 87.01 69.28
08-02-15 85.19 85.60 84.39 23,966,100 85.37 67.98
08-02-14 85.65 86.70 85.32 21,826,800 85.55 68.12
08-02-13 84.71 85.70 84.50 21,546,600 85.49 68.07
08-02-12 83.60 85.08 83.30 25,150,600 84.38 67.19
Date Open High Low Vol Cls adjCls
08-02-11 81.85 83.30 81.04 22,697,000 83.22 66.26
08-02-08 82.00 82.40 80.96 24,176,500 81.71 65.06
08-02-07 80.97 82.51 80.36 26,611,800 81.89 65.21
08-02-06 82.69 83.07 81.09 29,215,900 81.44 64.57
08-02-05 84.11 84.22 82.10 30,599,700 82.11 65.10
08-02-04 86.04 86.29 84.85 18,836,700 85.44 67.74
08-02-01 87.70 87.86 84.85 28,440,200 85.95 68.14
08-01-31 84.22 86.40 83.10 32,970,800 85.70 67.95
08-01-30 84.54 87.47 84.35 24,131,900 85.28 67.61
Date Open High Low Vol Cls adjCls
08-01-29 85.22 86.36 84.45 22,488,400 85.08 67.45
08-01-28 83.50 85.34 82.54 23,688,800 85.13 67.49
08-01-25 86.70 86.99 83.60 28,236,100 83.94 66.55
08-01-24 84.29 86.07 83.03 31,180,900 86.00 68.18
08-01-23 80.01 83.49 77.55 47,420,700 83.45 66.16
08-01-22 80.00 83.98 79.50 49,613,500 82.45 65.37
08-01-18 84.00 86.47 82.80 43,830,600 85.08 67.45
08-01-17 87.47 87.91 83.49 34,096,500 83.91 66.53
08-01-16 88.45 89.35 85.91 35,965,400 86.53 68.60
Date Open High Low Vol Cls adjCls
08-01-15 89.89 89.89 88.49 26,486,000 89.02 70.58
08-01-14 90.84 91.25 90.08 20,425,900 90.83 72.01
08-01-11 91.01 91.86 90.00 22,727,200 90.30 71.59
08-01-10 90.75 92.16 90.07 27,285,300 91.66 72.67
08-01-09 90.11 91.73 89.50 26,198,800 91.56 72.59
08-01-08 91.86 92.05 89.68 21,764,500 90.05 71.40
08-01-07 92.50 93.15 90.25 28,937,500 91.22 72.32
08-01-04 93.24 94.36 91.88 24,730,900 92.08 73.00
08-01-03 93.86 94.74 93.51 19,160,600 93.83 74.39
Date Open High Low Vol Cls adjCls
08-01-02 94.15 94.55 92.78 23,351,900 93.51 74.14
07-12-31 94.61 94.96 93.51 13,990,900 93.69 74.28
07-12-28 94.05 95.10 93.52 17,368,200 95.00 75.32
07-12-27 94.81 94.98 93.67 14,365,600 93.67 74.27
07-12-26 93.68 95.00 93.64 15,294,100 94.81 75.17
07-12-24 93.51 94.00 93.33 6,336,100 93.66 74.26
07-12-21 92.74 93.95 92.32 34,457,400 93.43 74.08
07-12-20 91.52 92.22 90.93 15,109,400 92.13 73.04
07-12-19 91.06 92.00 90.44 19,570,400 91.43 72.49
Date Open High Low Vol Cls adjCls
07-12-18 90.72 91.54 89.04 24,583,700 91.42 72.48
07-12-17 90.65 90.90 89.40 22,704,100 89.89 71.27
07-12-14 92.16 92.89 91.18 20,505,100 91.18 72.29
07-12-13 91.29 92.85 90.86 19,434,400 92.72 73.51
07-12-12 91.77 93.09 90.87 25,707,500 91.92 72.88
07-12-11 92.36 92.95 90.00 20,021,100 90.28 71.58
07-12-10 91.75 92.56 91.58 15,579,000 92.03 72.97
07-12-07 91.25 92.00 90.77 17,055,500 91.50 72.54
07-12-06 89.89 91.67 89.51 21,127,000 91.44 72.50
Date Open High Low Vol Cls adjCls
07-12-05 88.76 90.55 88.76 23,952,600 89.92 71.29
07-12-04 88.18 88.83 87.71 16,816,600 88.12 69.87
07-12-03 88.97 89.18 88.14 22,244,900 88.85 70.44
07-11-30 88.52 89.47 87.81 28,193,100 89.16 70.69
07-11-29 87.50 89.46 87.50 22,440,500 88.59 70.24
07-11-28 86.88 88.27 86.01 29,636,000 87.92 69.71
07-11-27 85.23 86.58 84.00 27,941,700 86.38 68.49
07-11-26 88.12 88.78 85.47 22,968,000 85.68 67.93
07-11-23 87.05 88.43 86.91 8,870,500 88.29 70.00
Date Open High Low Vol Cls adjCls
07-11-21 87.96 88.62 86.73 22,849,000 87.04 69.01
07-11-20 84.98 88.72 84.97 31,842,200 87.82 69.63
07-11-19 84.63 85.43 84.00 20,809,800 84.11 66.69
07-11-16 85.16 86.26 84.50 30,347,600 85.10 67.47
07-11-15 85.70 86.67 83.85 23,708,600 84.49 66.99
07-11-14 87.46 88.64 85.74 21,304,500 86.31 68.43
07-11-13 84.35 87.00 83.37 25,649,200 86.88 68.88
07-11-12 86.24 86.40 83.74 28,922,900 84.54 67.03
07-11-09 88.94 88.99 86.52 27,603,900 86.85 68.86
Date Open High Low Vol Cls adjCls
07-11-08 88.01 90.04 87.61 32,706,700 89.42 70.90
07-11-07 89.78 90.10 87.16 27,387,900 87.20 69.14
07-11-06 87.76 90.50 87.76 25,452,000 90.38 71.38
07-11-05 87.02 88.27 86.51 24,825,900 87.66 69.23
07-11-02 88.69 89.20 86.84 29,025,500 87.93 69.44
07-11-01 89.83 90.95 88.00 35,590,400 88.50 69.89
07-10-31 91.46 92.18 90.50 32,109,500 91.99 72.65
07-10-30 92.93 93.19 90.76 20,510,200 91.14 71.98
07-10-29 92.36 94.27 92.29 18,246,600 93.61 73.93
Date Open High Low Vol Cls adjCls
07-10-26 92.74 92.91 91.50 20,979,700 92.21 72.82
07-10-25 92.49 92.49 90.62 27,409,200 91.57 72.32
07-10-24 90.87 92.34 90.50 24,302,700 92.13 72.76
07-10-23 91.47 92.40 90.00 24,110,300 91.35 72.15
07-10-22 91.17 91.68 89.67 25,169,700 90.91 71.80
07-10-19 94.70 94.75 92.00 34,449,100 92.14 72.77
07-10-18 94.63 95.24 94.15 20,493,000 95.05 75.07
07-10-17 95.08 95.27 93.33 26,558,300 94.80 74.87
07-10-16 94.74 95.22 94.46 21,923,000 94.74 74.82
Date Open High Low Vol Cls adjCls
07-10-15 94.15 95.15 94.15 25,545,500 94.82 74.89
07-10-12 93.10 93.84 92.81 15,147,900 93.48 73.83
07-10-11 93.60 95.07 91.87 20,884,500 92.66 73.18
07-10-10 91.69 93.68 91.55 18,336,500 93.13 73.55
07-10-09 90.99 92.78 90.99 17,634,700 92.67 73.19
07-10-08 90.60 90.82 90.16 12,833,200 90.68 71.62
07-10-05 91.20 91.65 90.64 18,990,700 91.36 72.15
07-10-04 91.34 91.65 90.33 28,859,600 90.92 71.81
07-10-03 91.63 91.68 90.72 18,114,700 91.33 72.13
Date Open High Low Vol Cls adjCls
07-10-02 93.32 93.40 91.30 21,537,300 92.24 72.85
07-10-01 92.45 93.99 92.21 19,306,300 93.95 74.20
07-09-28 93.13 93.66 92.14 20,012,500 92.56 73.10
07-09-27 92.90 93.30 91.68 17,988,000 92.97 73.42
07-09-26 92.43 92.75 91.51 23,346,500 92.37 72.95
07-09-25 90.68 91.96 90.21 25,864,400 91.96 72.63
07-09-24 92.08 92.52 91.30 22,410,700 91.73 72.45
07-09-21 92.87 93.40 92.09 34,337,700 92.31 72.90
07-09-20 92.42 92.63 91.84 18,608,600 92.09 72.73
Date Open High Low Vol Cls adjCls
07-09-19 92.30 93.10 91.87 27,113,700 92.12 72.75
07-09-18 89.62 91.93 89.16 26,408,800 91.76 72.47
07-09-17 88.50 89.74 88.30 18,988,600 89.26 70.49
07-09-14 88.10 89.68 87.87 23,683,000 88.67 70.03
07-09-13 87.85 89.15 87.71 22,010,100 88.62 69.99
07-09-12 86.77 88.37 86.73 25,131,900 87.65 69.22
07-09-11 85.19 87.23 84.57 26,432,300 86.94 68.66
07-09-10 85.67 86.24 83.88 27,633,200 84.86 67.02
07-09-07 86.72 87.14 85.21 23,828,800 85.75 67.72
Date Open High Low Vol Cls adjCls
07-09-06 87.67 88.24 87.02 20,760,100 87.49 69.10
07-09-05 86.91 87.39 86.28 21,354,800 87.22 68.88
07-09-04 85.31 87.76 85.31 20,344,500 87.23 68.89
07-08-31 86.54 86.99 85.41 21,915,800 85.73 67.71
07-08-30 84.93 86.25 84.36 22,213,100 85.40 67.45
07-08-29 83.49 85.60 83.22 23,581,500 85.23 67.31
07-08-28 84.86 84.86 83.00 25,859,800 83.00 65.55
07-08-27 85.11 85.59 84.72 16,248,800 85.12 67.23
07-08-24 83.75 85.85 83.74 21,041,800 85.69 67.68
Date Open High Low Vol Cls adjCls
07-08-23 84.05 84.56 83.05 24,174,100 83.75 66.14
07-08-22 83.73 84.24 83.03 22,531,100 83.58 66.01
07-08-21 84.50 84.67 82.51 23,977,300 83.15 65.67
07-08-20 83.85 84.98 82.80 23,577,200 84.53 66.76
07-08-17 82.29 84.78 81.98 36,057,200 84.14 66.45
07-08-16 80.85 81.93 78.76 49,379,500 80.67 63.71
07-08-15 83.27 84.40 81.36 27,623,700 81.69 64.52
07-08-14 83.34 83.90 81.99 30,064,000 83.13 65.65
07-08-13 85.24 85.24 82.51 25,349,700 82.92 65.49
Date Open High Low Vol Cls adjCls
07-08-10 82.51 85.15 82.10 32,828,700 84.51 66.74
07-08-09 85.69 86.79 83.60 35,967,000 83.60 66.02
07-08-08 85.71 87.90 85.35 36,568,900 87.90 69.14
07-08-07 83.15 86.48 82.52 35,922,700 85.70 67.41
07-08-06 81.95 83.80 80.42 40,557,100 83.54 65.71
07-08-03 84.62 85.88 81.53 36,195,200 82.08 64.57
07-08-02 85.75 86.04 83.51 37,049,400 85.18 67.00
07-08-01 84.99 87.30 83.61 38,860,400 85.84 67.52
07-07-31 86.77 87.32 84.92 33,887,800 85.13 66.97
Date Open High Low Vol Cls adjCls
07-07-30 86.00 86.48 84.28 35,269,100 86.01 67.66
07-07-27 87.91 88.50 85.49 41,077,700 85.59 67.33
07-07-26 90.41 91.00 86.53 45,377,700 88.23 69.40
07-07-25 91.24 93.18 89.35 31,459,600 92.79 72.99
07-07-24 92.52 92.89 90.84 31,844,800 90.84 71.46
07-07-23 91.93 93.62 91.30 24,376,200 93.44 73.50
07-07-20 92.01 93.09 91.27 30,816,400 91.94 72.32
07-07-19 91.54 92.74 91.20 25,243,200 92.29 72.60
07-07-18 88.82 91.40 88.75 30,708,500 91.15 71.70
Date Open High Low Vol Cls adjCls
07-07-17 90.17 90.56 89.01 23,492,800 89.09 70.08
07-07-16 89.33 90.22 88.73 22,405,500 89.70 70.56
07-07-13 89.70 90.80 89.39 22,920,700 90.33 71.06
07-07-12 87.70 89.73 87.29 24,762,000 89.62 70.50
07-07-11 86.40 87.38 85.90 20,305,600 87.29 68.66
07-07-10 86.95 87.97 86.32 25,991,300 86.50 68.04
07-07-09 86.53 87.89 86.25 19,190,300 87.44 68.78
07-07-06 85.63 86.95 85.37 22,993,900 86.46 68.01
07-07-05 85.39 85.87 84.15 17,969,400 85.16 66.99
Date Open High Low Vol Cls adjCls
07-07-03 85.00 85.65 84.64 9,444,400 85.36 67.15
07-07-02 84.50 85.00 84.12 20,106,800 84.82 66.72
07-06-29 84.15 84.99 83.06 24,724,800 83.88 65.98
07-06-28 83.81 84.39 83.18 19,956,900 83.60 65.76
07-06-27 81.32 83.52 80.85 25,835,300 83.48 65.67
07-06-26 82.64 83.09 81.56 26,925,200 81.82 64.36
07-06-25 82.40 83.76 82.11 25,748,900 82.37 64.79
07-06-22 84.20 84.20 82.11 39,187,500 82.52 64.91
07-06-21 83.36 84.68 83.12 32,010,000 84.30 66.31
Date Open High Low Vol Cls adjCls
07-06-20 85.88 85.94 82.77 27,906,400 82.82 65.15
07-06-19 86.19 86.43 85.71 19,530,400 85.84 67.52
07-06-18 86.09 86.58 85.86 17,747,800 86.36 67.93
07-06-15 85.07 86.45 85.04 30,131,400 85.94 67.60
07-06-14 83.45 84.97 83.45 19,593,300 84.77 66.68
07-06-13 82.32 83.50 82.25 27,139,900 83.35 65.57
07-06-12 82.77 83.31 81.95 21,789,100 82.00 64.50
07-06-11 82.68 83.85 82.34 16,637,900 83.06 65.34
07-06-08 81.77 82.71 81.23 23,397,000 82.68 65.04
Date Open High Low Vol Cls adjCls
07-06-07 83.40 84.47 81.76 29,228,600 81.96 64.47
07-06-06 84.17 84.35 83.05 21,351,000 83.62 65.78
07-06-05 83.95 84.60 83.65 21,209,100 84.26 66.28
07-06-04 83.96 84.44 83.80 16,477,200 84.22 66.25
07-06-01 83.56 84.24 83.47 20,384,500 84.22 66.25
07-05-31 83.90 84.25 83.12 21,049,000 83.17 65.42
07-05-30 82.18 84.10 81.96 26,464,100 84.00 66.08
07-05-29 83.27 83.29 81.91 19,247,900 82.62 64.99
07-05-25 82.66 83.68 82.66 17,840,700 83.51 65.69
Date Open High Low Vol Cls adjCls
07-05-24 83.18 83.84 81.89 21,976,500 82.28 64.72
07-05-23 83.12 83.62 82.69 19,886,100 82.99 65.28
07-05-22 83.40 84.14 82.73 19,085,700 82.77 65.11
07-05-21 83.42 84.32 83.30 25,096,700 83.59 65.75
07-05-18 82.14 83.33 82.08 25,009,900 83.26 65.49
07-05-17 81.25 82.44 81.01 18,843,500 81.80 64.35
07-05-16 80.84 81.49 80.31 16,386,200 81.45 64.07
07-05-15 81.01 81.78 80.95 17,169,600 81.13 63.82
07-05-14 81.21 81.62 80.73 17,667,200 81.25 63.91
Date Open High Low Vol Cls adjCls
07-05-11 79.69 81.23 79.63 18,837,800 81.23 63.90
07-05-10 81.06 81.06 79.31 20,753,700 79.39 62.45
07-05-09 81.19 81.45 80.40 19,709,500 81.42 63.77
07-05-08 80.57 81.41 80.26 17,957,200 81.38 63.74
07-05-07 80.50 81.13 80.22 20,896,300 80.83 63.31
07-05-04 81.00 81.76 80.22 19,889,200 80.55 63.09
07-05-03 79.83 80.92 79.80 17,854,800 80.68 63.19
07-05-02 79.83 80.19 79.37 17,602,400 79.82 62.52
07-05-01 79.50 79.99 79.05 24,303,200 79.66 62.39
Date Open High Low Vol Cls adjCls
07-04-30 80.30 80.88 79.38 21,750,000 79.38 62.17
07-04-27 80.24 80.75 79.88 16,462,700 80.36 62.94
07-04-26 80.03 80.86 79.57 25,949,800 80.55 63.09
07-04-25 78.84 80.20 78.76 28,126,000 79.92 62.60
07-04-24 79.00 79.35 78.50 24,864,200 78.60 61.56
07-04-23 79.50 79.98 79.10 23,617,400 79.20 62.03
07-04-20 78.38 79.80 78.00 41,108,500 79.76 62.47
07-04-19 77.93 78.01 77.15 19,090,600 77.46 60.67
07-04-18 78.17 78.40 77.76 17,428,800 78.20 61.25
Date Open High Low Vol Cls adjCls
07-04-17 78.27 78.74 77.95 22,772,800 78.40 61.41
07-04-16 77.64 78.22 77.04 20,518,400 78.17 61.23
07-04-13 77.50 77.67 77.08 19,044,500 77.41 60.63
07-04-12 76.97 77.49 76.46 24,258,000 77.39 60.62
07-04-11 77.60 77.67 76.68 24,990,000 76.77 60.13
07-04-10 76.80 77.85 76.75 18,697,700 77.57 60.76
07-04-09 76.77 77.72 76.68 17,668,200 76.80 60.15
07-04-05 77.10 77.31 76.88 20,273,100 77.22 60.48
07-04-04 76.59 77.22 76.03 20,873,400 77.11 60.40
Date Open High Low Vol Cls adjCls
07-04-03 76.10 76.97 75.63 22,426,100 76.80 60.15
07-04-02 75.35 76.40 75.28 21,474,700 76.16 59.65
07-03-30 76.24 76.35 74.94 24,020,300 75.45 59.10
07-03-29 75.83 76.29 75.57 21,695,900 76.24 59.71
07-03-28 76.16 76.25 75.21 24,720,100 75.56 59.18
07-03-27 75.37 75.97 75.00 21,797,400 75.71 59.30
07-03-26 75.44 75.69 74.51 27,548,800 75.47 59.11
07-03-23 74.66 75.42 74.65 26,377,900 75.02 58.76
07-03-22 73.53 74.92 73.47 27,263,800 74.36 58.24
Date Open High Low Vol Cls adjCls
07-03-21 72.44 73.33 71.87 28,800,100 73.23 57.36
07-03-20 71.12 72.00 71.02 23,683,300 72.00 56.39
07-03-19 70.12 71.18 70.11 23,184,100 71.10 55.69
07-03-16 70.77 70.87 69.52 46,777,100 69.86 54.72
07-03-15 70.71 71.24 70.40 23,538,500 70.69 55.37
07-03-14 70.10 71.02 69.64 30,053,700 71.02 55.63
07-03-13 70.37 71.56 69.73 27,378,900 69.91 54.76
07-03-12 70.80 71.40 70.70 20,150,800 70.87 55.51
07-03-09 71.95 72.38 70.90 28,671,000 71.12 55.70
Date Open High Low Vol Cls adjCls
07-03-08 72.15 72.18 71.20 27,405,800 71.85 56.28
07-03-07 71.00 72.86 70.56 31,564,400 71.64 56.11
07-03-06 70.70 71.02 70.20 26,626,400 71.00 55.61
07-03-05 69.35 70.84 69.02 33,039,300 69.98 54.81
07-03-02 70.95 71.25 69.31 27,454,600 70.01 54.83
07-03-01 70.90 72.08 70.05 39,472,200 70.99 55.60
07-02-28 72.23 73.60 71.18 55,723,000 71.68 56.14
07-02-27 74.89 75.23 71.38 34,588,800 71.83 56.26
07-02-26 75.52 76.10 75.26 17,803,600 75.40 59.06
Date Open High Low Vol Cls adjCls
07-02-23 75.29 75.55 75.04 17,687,900 75.22 58.92
07-02-22 74.62 75.21 74.20 17,165,300 75.08 58.81
07-02-21 74.72 75.27 74.25 17,886,500 74.78 58.57
07-02-20 74.90 75.05 74.29 15,840,500 74.87 58.64
07-02-16 75.26 75.55 75.01 18,329,200 75.29 58.97
07-02-15 75.19 75.49 74.72 17,871,900 75.34 59.01
07-02-14 75.90 76.00 74.99 17,648,800 75.60 59.21
07-02-13 74.80 75.50 74.59 15,839,600 75.45 59.10
07-02-12 74.93 75.07 74.33 16,564,600 74.60 58.43
Date Open High Low Vol Cls adjCls
07-02-09 75.46 75.73 74.91 17,734,200 75.22 58.92
07-02-08 74.28 75.63 74.24 18,742,000 75.46 59.10
07-02-07 75.40 75.88 74.53 18,134,700 74.79 58.58
07-02-06 75.86 75.97 75.04 16,222,300 75.46 58.85
07-02-05 75.65 75.88 75.06 18,168,800 75.67 59.02
07-02-02 75.00 75.79 74.45 24,299,300 75.54 58.92
07-02-01 74.58 75.28 73.81 25,168,000 75.08 58.56
07-01-31 74.39 74.72 73.48 24,249,200 74.10 57.79
07-01-30 73.45 74.59 73.33 21,590,500 74.39 58.02
Date Open High Low Vol Cls adjCls
07-01-29 73.65 74.09 72.80 17,370,600 73.20 57.09
07-01-26 73.89 74.49 73.45 20,506,200 73.61 57.41
07-01-25 74.62 74.94 73.36 22,630,100 73.52 57.34
07-01-24 74.50 74.99 73.75 19,785,400 74.90 58.42
07-01-23 73.55 74.91 73.47 29,016,600 74.49 58.10
07-01-22 73.65 73.75 72.50 21,929,300 72.90 56.86
07-01-19 72.50 73.63 72.20 23,912,600 73.53 57.35
07-01-18 72.67 73.13 71.19 23,581,900 71.96 56.12
07-01-17 71.49 72.62 71.41 31,292,200 72.46 56.51
Date Open High Low Vol Cls adjCls
07-01-16 72.50 72.65 71.25 25,444,400 71.63 55.87
07-01-12 71.21 72.71 71.20 24,438,700 72.66 56.67
07-01-11 70.99 72.85 70.77 29,161,700 70.98 55.36
07-01-10 71.81 73.11 70.64 30,572,000 70.99 55.37
07-01-09 71.85 72.84 71.44 27,039,900 72.09 56.22
07-01-08 73.88 74.25 71.85 25,981,900 72.65 56.66
07-01-05 72.45 73.38 72.22 24,671,500 73.24 57.12
07-01-04 73.85 73.90 72.21 31,046,600 72.72 56.72
07-01-03 76.26 76.27 73.51 30,510,700 74.11 57.80
Date Open High Low Vol Cls adjCls
06-12-29 77.01 77.24 76.20 12,633,200 76.63 59.77
06-12-28 76.77 77.44 76.65 10,798,100 77.33 60.31
06-12-27 76.30 77.00 76.01 10,944,100 76.96 60.02
06-12-26 75.51 76.25 75.40 11,285,700 76.05 59.31
06-12-22 76.00 76.24 75.29 12,005,100 75.41 58.81
06-12-21 76.09 76.55 75.16 17,154,000 75.87 59.17
06-12-20 76.85 76.99 75.74 17,603,700 76.08 59.34
06-12-19 75.30 77.31 74.90 22,294,200 76.99 60.05
06-12-18 77.26 77.26 75.36 22,530,600 75.51 58.89
Date Open High Low Vol Cls adjCls
06-12-15 78.95 79.00 77.13 37,021,400 77.30 60.29
06-12-14 77.51 79.00 77.25 18,691,200 78.73 61.40
06-12-13 76.45 77.41 75.94 20,578,400 77.36 60.33
06-12-12 75.31 76.40 75.31 18,619,000 76.25 59.47
06-12-11 75.25 75.84 74.82 18,641,100 75.36 58.77
06-12-08 76.20 76.42 75.44 16,429,900 75.50 58.88
06-12-07 76.30 76.70 75.28 27,762,300 75.71 59.05
06-12-06 77.82 78.20 76.25 30,695,700 76.31 59.52
06-12-05 78.11 78.52 77.47 20,111,200 78.06 60.88
Date Open High Low Vol Cls adjCls
06-12-04 77.20 77.80 76.51 19,348,600 77.77 60.65
06-12-01 76.78 77.50 75.81 21,308,400 77.20 60.21
06-11-30 76.42 77.37 76.05 27,330,900 76.81 59.91
06-11-29 74.30 76.44 74.17 24,851,700 76.03 59.30
06-11-28 72.65 74.25 72.65 19,350,600 74.16 57.84
06-11-27 72.29 73.18 72.14 18,962,300 72.47 56.52
06-11-24 71.90 72.82 71.85 5,568,500 72.38 56.45
06-11-22 73.02 73.53 72.12 11,902,600 72.91 56.86
06-11-21 72.77 73.53 72.49 13,301,100 73.39 57.24
Date Open High Low Vol Cls adjCls
06-11-20 72.55 73.26 72.30 19,025,000 72.43 56.49
06-11-17 71.95 73.18 71.76 25,813,500 73.08 57.00
06-11-16 74.95 74.97 72.61 22,294,100 72.67 56.68
06-11-15 74.00 74.93 74.00 20,348,900 74.80 58.34
06-11-14 74.43 74.66 73.75 17,748,400 74.45 58.07
06-11-13 74.10 74.85 73.87 17,385,000 74.43 58.05
06-11-10 74.55 74.80 74.05 18,387,400 74.42 58.04
06-11-09 74.20 74.80 73.65 21,475,900 74.61 58.19
06-11-08 72.53 74.20 72.23 22,355,800 74.13 57.57
Date Open High Low Vol Cls adjCls
06-11-07 72.91 73.19 72.18 20,127,000 72.53 56.32
06-11-06 72.16 73.05 71.90 17,201,800 72.91 56.62
06-11-03 71.44 72.39 71.33 25,491,100 72.15 56.03
06-11-02 70.71 71.36 70.43 20,154,500 71.19 55.28
06-11-01 71.58 71.75 70.27 18,329,900 71.06 55.18
06-10-31 70.69 71.48 70.01 20,317,900 71.42 55.46
06-10-30 71.15 71.58 70.51 17,618,700 70.84 55.01
06-10-27 71.46 72.13 71.28 19,418,100 71.46 55.49
06-10-26 72.00 72.33 70.66 26,369,700 71.62 55.62
Date Open High Low Vol Cls adjCls
06-10-25 69.72 71.40 69.36 25,839,200 71.01 55.14
06-10-24 69.67 70.23 69.58 19,775,700 69.89 54.27
06-10-23 68.85 69.92 68.72 17,139,900 69.92 54.30
06-10-20 70.01 70.02 69.33 21,210,800 69.55 54.01
06-10-19 69.84 70.07 69.07 23,391,500 69.73 54.15
06-10-18 69.50 69.99 68.77 19,395,100 69.17 53.71
06-10-17 69.83 69.84 68.97 17,190,600 69.41 53.90
06-10-16 68.45 69.88 68.42 19,607,700 69.83 54.23
06-10-13 68.08 68.73 67.87 20,499,900 68.40 53.12
Date Open High Low Vol Cls adjCls
06-10-12 66.88 67.75 66.86 18,542,000 67.65 52.53
06-10-11 66.85 67.05 66.25 20,472,800 66.53 51.66
06-10-10 66.21 67.47 65.96 23,040,800 67.20 52.18
06-10-09 67.76 67.89 66.50 19,268,100 66.55 51.68
06-10-06 67.00 67.62 66.50 19,439,400 67.52 52.43
06-10-05 67.26 67.72 66.94 22,066,100 67.32 52.28
06-10-04 65.49 66.76 64.84 25,624,300 66.61 51.73
06-10-03 66.40 66.50 65.25 22,989,700 65.41 50.79
06-10-02 67.29 67.76 66.90 19,082,600 67.00 52.03
Date Open High Low Vol Cls adjCls
06-09-29 67.18 67.67 66.79 20,239,000 67.10 52.11
06-09-28 67.13 67.81 66.92 23,398,400 67.46 52.39
06-09-27 66.68 67.43 66.14 23,424,800 67.13 52.13
06-09-26 65.06 66.62 64.50 22,353,500 66.43 51.59
06-09-25 64.60 65.45 63.87 29,213,400 65.06 50.52
06-09-22 65.28 65.34 64.30 18,240,200 64.91 50.41
06-09-21 64.30 65.35 64.29 22,551,700 64.78 50.31
06-09-20 65.51 66.07 63.93 30,411,100 64.11 49.78
06-09-19 66.49 66.58 65.13 19,852,800 65.50 50.86
Date Open High Low Vol Cls adjCls
06-09-18 64.90 66.50 64.90 21,236,400 66.30 51.49
06-09-15 64.90 65.27 64.42 33,472,700 64.65 50.20
06-09-14 65.21 65.53 64.43 21,166,800 64.71 50.25
06-09-13 64.82 65.75 64.70 21,771,300 65.36 50.76
06-09-12 65.25 65.45 64.11 24,824,500 64.70 50.24
06-09-11 66.36 66.40 64.62 35,989,100 64.94 50.43
06-09-08 67.69 67.94 66.78 19,664,700 66.81 51.88
06-09-07 67.00 68.04 66.85 24,449,300 67.69 52.57
06-09-06 68.49 68.49 67.08 26,709,100 67.18 52.17
Date Open High Low Vol Cls adjCls
06-09-05 67.68 68.65 67.50 17,742,600 68.48 53.18
06-09-01 67.85 68.44 67.37 17,579,700 68.10 52.88
06-08-31 68.05 68.26 67.60 19,244,400 67.67 52.55
06-08-30 69.43 69.50 67.75 26,310,600 68.30 53.04
06-08-29 69.72 69.85 68.84 21,559,900 69.41 53.90
06-08-28 70.05 70.20 69.75 18,132,300 70.10 54.44
06-08-25 70.72 71.22 70.34 18,905,200 70.43 54.69
06-08-24 69.79 70.83 69.61 20,503,600 70.72 54.92
06-08-23 70.08 70.23 69.04 17,693,100 69.63 54.07
Date Open High Low Vol Cls adjCls
06-08-22 69.71 70.25 69.36 22,964,300 70.21 54.52
06-08-21 69.30 70.03 69.30 22,482,400 69.83 54.23
06-08-18 68.40 69.10 67.72 19,556,800 69.10 53.66
06-08-17 67.18 68.16 67.01 28,583,200 68.08 52.87
06-08-16 68.30 68.94 67.31 26,536,800 67.57 52.47
06-08-15 69.90 69.92 68.17 27,260,300 68.69 53.34
06-08-14 69.54 69.65 68.79 20,026,100 69.25 53.78
06-08-11 69.35 69.96 68.85 18,040,400 69.73 54.15
06-08-10 68.87 69.47 68.39 21,961,000 69.34 53.85
Date Open High Low Vol Cls adjCls
06-08-09 69.69 70.42 69.18 27,660,900 69.29 53.56
06-08-08 69.24 69.83 69.01 23,925,100 69.27 53.54
06-08-07 69.00 69.62 68.48 21,017,300 69.23 53.51
06-08-04 68.60 68.82 67.94 21,470,400 68.69 53.10
06-08-03 68.07 69.28 68.04 21,876,600 68.37 52.85
06-08-02 68.37 69.23 68.12 25,421,100 68.48 52.93
06-08-01 67.24 68.25 67.21 16,186,600 68.18 52.70
06-07-31 67.43 67.94 66.76 20,170,900 67.74 52.36
06-07-28 66.25 67.30 66.24 20,512,500 67.00 51.79
Date Open High Low Vol Cls adjCls
06-07-27 67.40 67.65 66.45 29,426,300 66.47 51.38
06-07-26 65.51 67.18 65.47 31,014,100 66.60 51.48
06-07-25 65.36 66.00 64.92 18,624,500 65.74 50.81
06-07-24 64.35 65.53 64.20 22,417,700 65.36 50.52
06-07-21 64.57 64.78 63.91 27,556,600 63.93 49.42
06-07-20 64.45 64.86 64.12 20,779,600 64.25 49.66
06-07-19 64.62 64.89 63.65 24,997,700 64.66 49.98
06-07-18 64.40 64.94 63.95 21,231,000 64.61 49.94
06-07-17 64.50 64.90 63.57 19,717,700 64.00 49.47
Date Open High Low Vol Cls adjCls
06-07-14 64.57 65.00 63.97 21,485,800 64.90 50.17
06-07-13 64.15 64.70 63.69 21,658,200 64.07 49.52
06-07-12 64.00 64.27 63.35 17,614,400 63.97 49.45
06-07-11 63.20 64.27 63.20 18,133,600 63.98 49.45
06-07-10 63.00 63.59 62.78 13,220,400 63.04 48.73
06-07-07 63.70 63.89 62.49 18,527,100 62.84 48.57
06-07-06 62.75 63.50 62.66 23,679,000 63.47 49.06
06-07-05 61.90 62.92 61.63 19,744,700 62.55 48.35
06-07-03 61.80 62.47 61.71 9,459,900 62.15 48.04
Date Open High Low Vol Cls adjCls
06-06-30 62.65 62.65 61.35 32,336,500 61.35 47.42
06-06-29 61.22 62.54 61.13 26,314,500 62.37 48.21
06-06-28 59.80 61.22 59.80 23,103,500 61.12 47.24
06-06-27 58.97 59.91 58.97 26,964,700 59.65 46.11
06-06-26 58.10 59.02 57.91 14,053,900 58.82 45.47
06-06-23 58.15 58.85 58.01 15,689,000 58.10 44.91
06-06-22 57.72 58.26 57.65 16,676,600 57.97 44.81
06-06-21 57.35 58.87 57.25 22,485,600 58.06 44.88
06-06-20 57.66 58.34 57.26 19,858,000 57.39 44.36
Date Open High Low Vol Cls adjCls
06-06-19 58.77 58.81 57.21 20,175,700 57.39 44.36
06-06-16 58.95 59.49 58.17 27,767,200 58.80 45.45
06-06-15 58.48 59.55 57.96 24,902,100 59.12 45.70
06-06-14 56.65 57.99 56.64 24,867,900 57.80 44.68
06-06-13 57.75 58.30 56.65 27,511,500 56.65 43.79
06-06-12 59.05 59.35 58.13 18,915,600 58.24 45.02
06-06-09 59.89 59.90 58.50 21,101,200 58.80 45.45
06-06-08 58.38 59.70 57.82 33,407,200 59.57 46.05
06-06-07 60.30 60.36 58.80 28,005,800 58.82 45.47
Date Open High Low Vol Cls adjCls
06-06-06 60.00 61.31 59.90 23,934,600 60.40 46.69
06-06-05 62.10 62.20 60.00 20,504,100 60.05 46.42
06-06-02 61.50 61.85 60.51 17,354,500 61.65 47.65
06-06-01 60.40 61.15 60.01 17,877,100 61.11 47.24
06-05-31 60.21 61.06 59.76 25,875,200 60.91 47.08
06-05-30 61.70 61.80 60.11 17,866,300 60.20 46.53
06-05-26 61.53 61.71 60.86 13,305,000 61.58 47.60
06-05-25 60.78 61.93 60.52 19,628,300 61.52 47.55
06-05-24 60.00 60.90 59.15 24,564,600 60.10 46.46
Date Open High Low Vol Cls adjCls
06-05-23 61.30 61.72 60.19 19,846,500 60.39 46.68
06-05-22 59.95 61.41 59.56 22,810,600 60.78 46.98
06-05-19 59.90 61.04 59.50 26,682,500 60.45 46.73
06-05-18 60.25 61.00 59.86 19,108,000 59.89 46.29
06-05-17 61.45 61.74 59.94 26,217,600 60.18 46.52
06-05-16 62.11 62.71 61.54 15,826,300 61.96 47.89
06-05-15 61.51 62.48 61.35 19,512,200 62.00 47.92
06-05-12 63.46 63.50 62.06 19,198,600 62.24 48.11
06-05-11 64.10 64.26 63.25 18,024,900 63.46 49.05
Date Open High Low Vol Cls adjCls
06-05-10 63.50 63.95 63.00 15,336,100 63.88 49.38
06-05-09 63.60 64.17 63.43 14,028,800 63.94 49.18
06-05-08 63.60 64.09 63.17 16,579,800 63.71 49.00
06-05-05 63.90 64.05 63.20 14,156,100 64.00 49.22
06-05-04 63.77 64.41 62.89 23,185,600 63.31 48.69
06-05-03 64.60 64.77 63.20 22,925,000 63.77 49.05
06-05-02 63.82 64.77 63.82 18,963,700 64.67 49.74
06-05-01 63.40 64.33 63.32 19,771,500 63.42 48.78
06-04-28 62.57 63.50 62.52 20,652,600 63.08 48.51
Date Open High Low Vol Cls adjCls
06-04-27 61.50 63.40 61.00 27,314,900 62.42 48.01
06-04-26 63.98 64.80 63.01 23,214,800 63.10 48.53
06-04-25 64.85 64.98 63.13 21,780,700 63.95 49.18
06-04-24 64.76 64.87 64.24 16,362,500 64.41 49.54
06-04-21 64.20 65.00 64.10 21,759,600 65.00 49.99
06-04-20 64.00 64.78 63.33 23,154,900 63.92 49.16
06-04-19 63.10 64.48 62.93 20,922,200 64.30 49.45
06-04-18 62.49 63.80 62.45 22,318,000 63.54 48.87
06-04-17 61.94 62.19 61.61 11,568,200 62.05 47.72
Date Open High Low Vol Cls adjCls
06-04-13 61.29 61.78 61.00 11,561,100 61.56 47.35
06-04-12 62.05 62.26 61.20 14,117,900 61.46 47.27
06-04-11 62.20 62.73 61.80 14,726,500 62.00 47.68
06-04-10 61.90 62.10 61.50 12,956,600 61.94 47.64
06-04-07 61.77 62.59 61.23 16,137,600 61.33 47.17
06-04-06 61.60 62.70 61.60 15,409,100 62.09 47.75
06-04-05 61.63 62.18 61.55 15,788,800 62.16 47.81
06-04-04 60.65 62.01 60.43 14,876,800 61.75 47.49
06-04-03 61.36 61.98 60.87 16,697,300 61.03 46.94
Date Open High Low Vol Cls adjCls
06-03-31 60.90 61.18 60.82 19,309,600 60.86 46.81
06-03-30 61.25 61.73 61.00 15,759,800 61.12 47.01
06-03-29 60.95 61.50 60.95 19,115,600 61.28 47.13
06-03-28 61.45 61.89 60.86 20,224,900 60.95 46.88
06-03-27 61.11 61.47 60.93 11,839,200 61.29 47.14
06-03-24 61.15 61.69 60.91 15,435,600 61.17 47.05
06-03-23 61.11 61.35 60.92 15,432,300 61.25 47.11
06-03-22 60.63 61.49 60.62 16,100,800 61.05 46.95
06-03-21 60.66 61.23 60.37 20,732,300 60.72 46.70
Date Open High Low Vol Cls adjCls
06-03-20 60.77 61.35 60.33 16,775,400 60.66 46.65
06-03-17 61.80 61.80 60.99 26,912,700 61.05 46.95
06-03-16 60.97 61.92 60.85 18,976,400 61.64 47.41
06-03-15 60.67 61.20 60.41 17,998,000 61.02 46.93
06-03-14 59.55 60.87 59.44 18,285,100 60.81 46.77
06-03-13 59.68 59.96 59.45 16,885,300 59.64 45.87
06-03-10 58.92 59.21 58.44 20,252,800 59.18 45.52
06-03-09 59.94 60.01 58.86 21,827,400 58.92 45.32
06-03-08 59.45 60.41 59.15 22,159,000 59.71 45.92
Date Open High Low Vol Cls adjCls
06-03-07 59.90 60.02 59.45 18,673,700 59.85 46.03
06-03-06 60.95 61.09 59.94 16,294,000 59.98 46.13
06-03-03 60.83 61.50 60.81 18,221,500 60.98 46.90
06-03-02 60.04 60.98 59.98 19,730,500 60.85 46.80
06-03-01 59.59 60.54 59.53 16,335,400 60.34 46.41
06-02-28 59.52 59.75 59.10 19,191,800 59.37 45.66
06-02-27 60.20 60.52 59.90 12,549,500 59.92 46.08
06-02-24 60.34 60.73 60.18 13,178,800 60.42 46.47
06-02-23 60.01 60.54 59.63 17,732,100 59.83 46.02
Date Open High Low Vol Cls adjCls
06-02-22 60.60 60.74 59.96 15,694,500 60.26 46.35
06-02-21 61.00 61.30 60.65 17,650,700 60.76 46.73
06-02-17 60.37 60.68 60.21 19,198,900 60.55 46.57
06-02-16 59.90 60.25 59.51 20,057,500 60.25 46.34
06-02-15 59.81 59.95 59.05 21,669,900 59.76 45.96
06-02-14 59.26 59.90 58.80 21,022,500 59.55 45.80
06-02-13 59.43 60.35 59.11 16,837,000 59.60 45.84
06-02-10 60.05 60.49 58.60 26,186,400 59.43 45.71
06-02-09 60.55 61.39 59.74 22,554,900 59.92 46.08
Date Open High Low Vol Cls adjCls
06-02-08 60.00 60.64 59.68 21,982,500 60.39 46.45
06-02-07 61.59 61.85 60.40 21,134,000 60.55 46.32
06-02-06 61.70 62.61 61.65 18,758,800 61.97 47.41
06-02-03 61.65 61.82 61.03 18,829,000 61.39 46.97
06-02-02 61.90 62.29 61.21 21,402,900 61.95 47.39
06-02-01 62.77 63.08 61.91 20,586,500 61.95 47.39
06-01-31 62.75 63.45 62.30 24,268,400 62.75 48.01
06-01-30 62.88 63.96 62.79 29,442,500 63.11 48.28
06-01-27 60.36 61.53 60.31 21,407,300 61.29 46.89
Date Open High Low Vol Cls adjCls
06-01-26 60.79 61.02 59.57 24,559,100 59.95 45.86
06-01-25 61.34 61.65 59.55 24,510,000 60.21 46.06
06-01-24 60.90 61.53 60.75 18,075,000 60.96 46.64
06-01-23 60.53 61.64 60.12 19,274,100 61.20 46.82
06-01-20 61.81 62.06 60.35 25,991,100 60.53 46.31
06-01-19 60.68 61.70 60.42 18,861,600 61.50 47.05
06-01-18 61.72 61.75 60.12 16,182,000 60.68 46.42
06-01-17 61.26 61.74 61.08 18,190,900 61.54 47.08
06-01-13 59.51 60.99 59.51 17,074,400 60.97 46.64
Date Open High Low Vol Cls adjCls
06-01-12 60.50 61.00 59.60 21,130,200 59.64 45.63
06-01-11 59.68 60.49 59.32 17,324,500 60.27 46.11
06-01-10 59.20 60.16 59.16 17,869,600 59.86 45.80
06-01-09 59.80 59.87 59.27 17,339,100 59.40 45.44
06-01-06 58.76 59.56 58.76 17,368,600 59.43 45.47
06-01-05 58.57 58.82 57.87 17,158,400 58.28 44.59
06-01-04 58.60 58.84 58.06 19,086,500 58.57 44.81
06-01-03 56.42 58.47 56.42 23,871,000 58.47 44.73
05-12-30 56.10 56.69 55.78 14,483,800 56.17 42.97
Date Open High Low Vol Cls adjCls
05-12-29 56.25 56.76 56.10 14,151,900 56.24 43.03
05-12-28 56.05 56.63 56.05 14,945,600 56.25 43.03
05-12-27 57.00 57.00 55.60 17,167,000 55.87 42.74
05-12-23 56.75 57.47 56.65 11,306,000 57.10 43.68
05-12-22 57.78 57.98 56.90 14,013,800 57.10 43.68
05-12-21 58.08 58.25 57.30 15,090,200 57.60 44.07
05-12-20 57.67 58.29 57.66 12,741,900 57.93 44.32
05-12-19 58.22 58.59 57.63 15,620,600 57.70 44.14
05-12-16 59.62 59.65 58.05 28,802,800 58.06 44.42
Date Open High Low Vol Cls adjCls
05-12-15 59.86 59.88 59.20 14,106,500 59.49 45.51
05-12-14 59.08 59.93 59.05 14,393,400 59.86 45.80
05-12-13 59.05 59.84 58.91 14,867,100 59.06 45.18
05-12-12 58.81 59.13 58.50 13,390,000 58.86 45.03
05-12-09 59.24 59.33 58.05 15,868,500 58.50 44.75
05-12-08 59.21 59.54 58.82 16,121,000 59.42 45.46
05-12-07 59.87 59.96 58.57 20,812,200 59.02 45.15
05-12-06 59.77 60.38 59.55 16,009,200 59.69 45.67
05-12-05 59.38 60.11 59.33 19,445,500 59.51 45.53
Date Open High Low Vol Cls adjCls
05-12-02 59.42 59.44 58.68 13,460,100 59.07 45.19
05-12-01 58.37 59.40 58.37 16,941,100 59.35 45.40
05-11-30 58.21 58.87 58.00 21,287,100 58.03 44.40
05-11-29 59.00 59.43 58.26 18,592,400 58.34 44.63
05-11-28 59.55 59.85 58.64 15,008,400 58.74 44.94
05-11-25 60.19 60.26 59.96 6,692,600 60.11 45.99
05-11-23 59.48 60.24 59.21 12,535,100 59.87 45.80
05-11-22 59.55 59.72 59.12 17,084,900 59.66 45.64
05-11-21 58.51 59.38 58.50 17,815,200 59.37 45.42
Date Open High Low Vol Cls adjCls
05-11-18 58.10 58.39 57.15 21,136,400 58.25 44.56
05-11-17 57.54 57.89 57.15 19,446,300 57.38 43.90
05-11-16 56.39 57.30 56.13 21,299,200 57.18 43.74
05-11-15 56.42 57.21 56.26 21,016,900 56.43 43.17
05-11-14 56.82 56.99 56.16 15,368,800 56.65 43.34
05-11-11 56.29 56.76 56.18 12,735,500 56.52 43.24
05-11-10 57.30 57.30 55.84 26,627,600 56.45 43.19
05-11-09 57.37 58.33 56.85 25,310,800 57.50 43.99
05-11-08 56.81 57.58 56.75 16,622,400 57.37 43.89
Date Open High Low Vol Cls adjCls
05-11-07 57.80 57.84 56.87 22,196,400 57.10 43.46
05-11-04 58.57 58.70 57.25 24,398,700 57.90 44.07
05-11-03 57.83 58.82 57.39 20,832,000 58.57 44.58
05-11-02 56.50 57.50 56.17 21,129,000 57.38 43.67
05-11-01 56.09 56.87 56.01 14,677,800 56.40 42.93
05-10-31 57.03 57.37 56.06 25,117,500 56.14 42.73
05-10-28 56.05 56.61 54.79 27,009,000 56.31 42.86
05-10-27 56.55 57.00 55.28 21,136,600 55.60 42.32
05-10-26 57.25 57.89 56.20 24,879,300 56.20 42.78
Date Open High Low Vol Cls adjCls
05-10-25 56.95 57.43 56.25 22,940,400 57.20 43.54
05-10-24 55.31 56.94 55.31 18,975,500 56.85 43.27
05-10-21 55.28 56.27 55.06 24,141,600 55.37 42.14
05-10-20 57.00 57.18 54.50 29,629,800 55.20 42.02
05-10-19 56.50 57.35 55.65 30,831,900 57.17 43.51
05-10-18 58.30 58.58 56.30 65,915,600 56.30 42.85
05-10-17 59.05 59.45 58.66 14,339,000 58.86 44.80
05-10-14 57.80 58.72 57.14 20,260,600 58.64 44.63
05-10-13 58.50 58.82 57.32 21,880,200 58.16 44.27
Date Open High Low Vol Cls adjCls
05-10-12 59.38 59.79 58.51 15,687,800 58.94 44.86
05-10-11 58.99 59.72 58.84 16,471,400 59.40 45.21
05-10-10 59.60 59.61 58.30 16,128,500 58.50 44.53
05-10-07 59.08 60.04 58.80 21,812,100 59.60 45.36
05-10-06 58.70 59.36 57.90 31,794,000 58.57 44.58
05-10-05 60.55 61.05 58.90 27,909,500 58.95 44.87
05-10-04 62.35 62.35 60.41 21,585,400 60.55 46.09
05-10-03 63.55 63.89 62.40 20,848,600 62.49 47.56
05-09-30 64.61 64.62 63.30 16,028,700 63.54 48.36
Date Open High Low Vol Cls adjCls
05-09-29 64.50 64.91 64.11 16,036,200 64.80 49.32
05-09-28 64.65 64.83 63.85 18,704,200 64.70 49.25
05-09-27 64.32 64.67 63.75 16,848,300 64.62 49.19
05-09-26 63.70 65.01 63.50 17,997,400 64.60 49.17
05-09-23 64.60 64.71 63.60 18,963,700 63.83 48.58
05-09-22 65.31 65.96 64.08 25,908,200 64.98 49.46
05-09-21 65.04 65.29 64.77 23,095,900 64.97 49.45
05-09-20 64.38 64.99 64.21 17,415,500 64.53 49.12
05-09-19 64.00 64.95 63.90 20,478,300 64.63 49.19
Date Open High Low Vol Cls adjCls
05-09-16 63.00 63.89 62.88 30,370,600 63.70 48.49
05-09-15 62.87 63.18 61.80 19,230,900 62.46 47.54
05-09-14 62.01 62.75 61.89 14,825,800 62.47 47.55
05-09-13 62.20 62.90 61.73 16,413,600 61.87 47.09
05-09-12 62.85 63.05 62.35 17,627,200 62.52 47.59
05-09-09 61.61 63.20 61.60 22,617,000 63.20 48.10
05-09-08 61.44 61.63 61.00 15,050,900 61.30 46.66
05-09-07 60.95 61.70 60.70 30,904,100 61.46 46.78
05-09-06 60.62 61.11 60.25 19,211,100 61.06 46.48
Date Open High Low Vol Cls adjCls
05-09-02 61.55 61.55 60.46 20,465,600 60.68 46.19
05-09-01 60.10 62.04 60.10 32,577,100 61.68 46.95
05-08-31 58.80 60.00 58.65 32,236,900 59.90 45.59
05-08-30 58.43 59.12 58.19 21,046,300 58.61 44.61
05-08-29 59.24 59.24 58.12 17,740,500 58.42 44.47
05-08-26 58.93 59.18 58.41 13,423,900 58.41 44.46
05-08-25 58.85 59.20 58.50 14,469,700 59.18 45.04
05-08-24 59.15 59.61 58.74 17,986,500 58.88 44.82
05-08-23 59.11 59.30 58.37 17,219,400 59.00 44.91
Date Open High Low Vol Cls adjCls
05-08-22 59.54 59.75 58.51 15,677,600 59.07 44.96
05-08-19 58.52 58.99 58.37 14,616,600 58.82 44.77
05-08-18 58.15 58.54 57.78 15,099,500 58.11 44.23
05-08-17 59.05 59.49 57.84 21,657,000 58.18 44.28
05-08-16 60.42 60.48 59.07 16,540,700 59.07 44.96
05-08-15 60.95 61.08 60.41 12,958,100 60.42 45.99
05-08-12 61.00 61.34 60.63 14,783,200 61.05 46.47
05-08-11 60.12 60.98 60.06 21,222,900 60.95 46.39
05-08-10 59.75 60.24 59.57 19,314,800 59.90 45.59
Date Open High Low Vol Cls adjCls
05-08-09 59.16 59.75 59.11 16,054,900 59.46 45.04
05-08-08 58.65 59.45 58.44 17,174,700 58.85 44.58
05-08-05 58.54 58.70 57.76 14,007,500 58.09 44.00
05-08-04 58.97 59.37 58.50 15,883,900 58.52 44.33
05-08-03 60.09 60.09 58.87 19,117,100 59.00 44.69
05-08-02 59.36 59.81 59.27 13,280,500 59.81 45.30
05-08-01 59.23 59.74 59.14 13,034,900 59.23 44.86
05-07-29 60.04 60.17 58.75 17,608,000 58.75 44.50
05-07-28 59.82 60.11 58.97 19,130,300 60.00 45.45
Date Open High Low Vol Cls adjCls
05-07-27 59.80 59.90 58.85 13,527,500 59.60 45.14
05-07-26 59.85 59.97 59.50 12,079,800 59.60 45.14
05-07-25 59.95 60.47 59.45 16,941,900 59.94 45.40
05-07-22 58.20 59.70 58.15 19,107,400 59.50 45.07
05-07-21 58.75 59.05 57.85 16,092,700 57.89 43.85
05-07-20 58.50 59.02 57.99 19,289,500 59.00 44.69
05-07-19 58.48 58.82 57.93 19,056,400 58.78 44.52
05-07-18 58.02 58.47 57.69 13,194,200 58.15 44.05
05-07-15 58.59 58.94 57.88 16,691,600 58.16 44.05
Date Open High Low Vol Cls adjCls
05-07-14 59.89 60.15 58.31 20,490,100 58.59 44.38
05-07-13 59.89 60.05 59.37 11,568,800 59.76 45.26
05-07-12 59.97 60.24 59.40 18,421,700 59.89 45.36
05-07-11 59.39 60.00 58.72 14,818,500 59.97 45.42
05-07-08 59.68 60.12 58.97 17,006,900 59.40 44.99
05-07-07 58.65 59.54 58.29 16,118,200 59.52 45.08
05-07-06 60.50 60.73 59.03 18,228,200 59.11 44.77
05-07-05 58.56 60.23 58.46 18,103,100 60.14 45.55
05-07-01 57.75 58.44 57.60 12,158,700 58.31 44.17
Date Open High Low Vol Cls adjCls
05-06-30 58.44 58.84 57.46 20,564,100 57.47 43.53
05-06-29 58.81 59.10 57.94 18,130,100 58.44 44.26
05-06-28 59.35 59.80 58.84 15,393,200 59.09 44.76
05-06-27 58.33 59.40 58.32 15,478,300 59.30 44.92
05-06-24 59.12 59.29 58.15 21,528,700 58.15 44.05
05-06-23 59.65 60.28 59.02 16,241,400 59.02 44.70
05-06-22 59.85 60.46 59.10 18,046,100 59.67 45.20
05-06-21 60.40 60.80 59.50 16,595,500 59.51 45.08
05-06-20 61.10 61.13 60.32 13,543,900 60.85 46.09
Date Open High Low Vol Cls adjCls
05-06-17 60.79 61.02 60.12 24,874,400 60.89 46.12
05-06-16 59.25 60.20 59.12 13,447,800 60.12 45.54
05-06-15 58.94 59.29 58.65 13,406,400 59.25 44.88
05-06-14 58.25 58.88 58.18 10,536,800 58.55 44.35
05-06-13 58.25 58.88 57.79 12,380,600 58.45 44.27
05-06-10 58.20 58.54 57.57 13,328,600 58.38 44.22
05-06-09 57.00 58.61 56.70 17,391,200 58.44 44.26
05-06-08 57.36 57.99 56.70 20,863,100 56.73 42.97
05-06-07 57.62 58.15 57.42 14,346,800 57.45 43.51
Date Open High Low Vol Cls adjCls
05-06-06 57.30 57.70 57.02 12,117,900 57.60 43.63
05-06-03 57.20 57.78 57.00 23,718,800 57.15 43.29
05-06-02 56.95 57.57 56.76 12,542,300 57.32 43.42
05-06-01 56.45 57.41 56.33 14,608,600 57.15 43.29
05-05-31 57.00 57.10 56.10 21,371,100 56.20 42.57
05-05-27 56.40 56.90 56.29 10,305,500 56.80 43.02
05-05-26 56.05 56.41 55.71 12,250,500 56.22 42.58
05-05-25 55.06 55.98 54.81 17,737,900 55.68 42.17
05-05-24 54.85 55.20 54.62 12,908,000 55.04 41.69
Date Open High Low Vol Cls adjCls
05-05-23 54.38 55.25 54.14 17,941,900 54.75 41.47
05-05-20 54.83 54.97 53.96 17,500,100 54.01 40.91
05-05-19 53.78 54.88 53.52 20,632,000 54.83 41.53
05-05-18 54.34 54.55 53.42 31,672,000 53.65 40.64
05-05-17 53.50 53.99 53.08 27,854,400 53.86 40.80
05-05-16 53.50 53.65 52.78 34,416,200 53.35 40.41
05-05-13 54.99 55.00 53.58 24,285,100 53.70 40.67
05-05-12 57.25 57.25 54.50 23,809,200 54.82 41.52
05-05-11 56.94 57.41 56.55 14,496,100 57.29 43.39
Date Open High Low Vol Cls adjCls
05-05-10 57.53 57.87 57.00 14,161,700 57.23 43.13
05-05-09 57.75 58.05 57.60 13,478,600 58.01 43.72
05-05-06 58.05 58.65 57.50 13,544,800 57.60 43.41
05-05-05 57.35 57.97 57.11 18,810,200 57.80 43.56
05-05-04 56.85 57.30 56.07 19,519,600 57.23 43.13
05-05-03 57.33 57.50 56.15 18,222,700 56.50 42.58
05-05-02 57.00 57.75 56.47 16,498,700 57.74 43.51
05-04-29 56.50 57.24 56.10 26,476,200 57.03 42.98
05-04-28 57.35 57.75 56.00 31,858,300 56.00 42.20
Date Open High Low Vol Cls adjCls
05-04-27 59.25 59.45 58.10 20,395,700 58.38 44.00
05-04-26 59.96 60.16 59.27 12,968,700 59.27 44.67
05-04-25 59.96 60.47 59.60 14,957,500 59.96 45.19
05-04-22 59.28 59.95 58.45 17,097,500 59.42 44.78
05-04-21 57.55 59.30 57.39 16,758,300 59.28 44.67
05-04-20 58.05 58.91 57.01 20,656,000 57.14 43.06
05-04-19 57.35 59.24 57.35 23,683,800 58.63 44.18
05-04-18 55.65 57.35 55.40 23,091,600 57.25 43.14
05-04-15 58.45 59.40 56.10 27,961,700 56.19 42.34
Date Open High Low Vol Cls adjCls
05-04-14 59.28 59.69 58.60 18,504,600 58.75 44.27
05-04-13 60.15 60.75 58.94 23,788,600 59.15 44.58
05-04-12 59.94 60.57 59.80 22,513,500 60.43 45.54
05-04-11 59.99 60.43 59.36 15,889,100 60.29 45.43
05-04-08 60.75 60.87 60.00 12,590,000 60.01 45.22
05-04-07 61.35 61.37 60.17 16,666,500 60.85 45.86
05-04-06 60.25 61.05 59.97 16,945,600 60.90 45.89
05-04-05 60.50 61.04 59.85 15,824,800 60.06 45.26
05-04-04 60.95 61.74 60.12 23,274,300 60.65 45.71
Date Open High Low Vol Cls adjCls
05-04-01 60.10 60.70 59.93 18,580,100 60.55 45.63
05-03-31 59.83 60.32 59.54 20,912,800 59.60 44.91
05-03-30 58.65 59.32 57.38 26,068,500 59.24 44.64
05-03-29 58.89 59.75 58.04 18,928,100 58.27 43.91
05-03-28 59.04 59.44 58.36 20,406,600 58.89 44.38
05-03-24 60.30 60.65 58.55 24,912,700 59.00 44.46
05-03-23 60.90 60.90 59.61 26,250,300 60.09 45.28
05-03-22 61.75 62.84 60.81 19,678,200 60.90 45.89
05-03-21 62.65 62.98 61.80 17,826,000 62.15 46.84
Date Open High Low Vol Cls adjCls
05-03-18 61.59 62.85 61.53 32,514,400 62.65 47.21
05-03-17 60.88 61.64 60.64 21,776,500 61.49 46.34
05-03-16 60.00 60.85 59.47 20,973,100 60.29 45.43
05-03-15 61.29 61.86 60.27 17,576,600 60.35 45.48
05-03-14 61.06 61.50 60.04 19,564,300 61.28 46.18
05-03-11 60.37 61.59 60.17 24,561,500 61.05 46.01
05-03-10 60.90 61.04 59.50 40,001,800 60.37 45.49
05-03-09 63.10 64.37 60.70 68,153,700 60.79 45.81
05-03-08 63.15 63.60 62.80 18,192,000 63.10 47.55
Date Open High Low Vol Cls adjCls
05-03-07 63.58 63.60 62.58 19,294,800 63.00 47.48
05-03-04 63.12 64.01 62.75 20,804,500 63.57 47.91
05-03-03 62.70 63.13 62.30 20,290,900 63.05 47.51
05-03-02 62.05 63.17 62.03 25,974,500 62.68 47.24
05-03-01 62.97 63.12 61.99 26,131,100 62.10 46.80
05-02-28 63.26 64.04 62.10 35,559,400 63.31 47.71
05-02-25 61.50 63.69 61.50 37,284,800 63.26 47.67
05-02-24 59.60 61.20 59.53 27,384,700 61.13 46.07
05-02-23 58.50 59.54 58.37 18,552,400 59.42 44.78
Date Open High Low Vol Cls adjCls
05-02-22 59.50 60.08 58.25 25,657,500 58.25 43.90
05-02-18 58.13 59.85 58.02 23,059,800 59.41 44.77
05-02-17 58.70 58.94 58.02 18,620,300 58.13 43.81
05-02-16 56.92 58.70 56.84 18,826,100 58.48 44.07
05-02-15 56.69 56.94 56.52 13,426,900 56.92 42.89
05-02-14 56.25 56.85 56.07 11,892,800 56.83 42.83
05-02-11 56.34 56.87 55.96 13,685,900 56.11 42.28
05-02-10 55.88 56.62 55.60 16,030,400 56.34 42.46
05-02-09 55.48 55.83 55.09 12,032,100 55.54 41.85
Date Open High Low Vol Cls adjCls
05-02-08 54.85 55.90 54.84 15,346,100 55.78 42.04
05-02-07 55.12 55.42 54.61 15,534,600 55.40 41.55
05-02-04 54.47 55.32 54.28 17,048,500 55.29 41.46
05-02-03 53.85 54.64 53.54 14,074,700 54.52 40.89
05-02-02 53.33 54.01 53.31 14,896,100 53.93 40.44
05-02-01 51.98 53.28 51.93 19,199,400 53.27 39.95
05-01-31 51.50 51.97 51.35 13,606,400 51.60 38.70
05-01-28 51.37 51.58 51.11 11,258,500 51.27 38.45
05-01-27 51.24 51.95 51.23 11,224,400 51.75 38.81
Date Open High Low Vol Cls adjCls
05-01-26 51.50 51.94 51.31 13,035,500 51.70 38.77
05-01-25 51.20 51.42 51.10 10,339,600 51.33 38.49
05-01-24 50.94 51.41 50.91 12,331,200 51.13 38.34
05-01-21 50.80 51.55 50.44 13,546,700 50.44 37.83
05-01-20 50.65 50.93 50.35 11,438,300 50.72 38.04
05-01-19 51.45 51.49 51.00 9,321,300 51.05 38.28
05-01-18 50.95 51.50 50.90 13,899,900 51.50 38.62
05-01-14 50.56 51.21 50.52 11,000,000 51.07 38.30
05-01-13 50.59 51.00 50.40 11,340,600 50.55 37.91
Date Open High Low Vol Cls adjCls
05-01-12 50.05 50.63 49.82 13,301,200 50.59 37.94
05-01-11 49.83 50.15 49.63 9,116,300 49.85 37.38
05-01-10 49.86 50.50 49.81 11,288,700 49.98 37.48
05-01-07 50.12 50.26 49.52 11,315,300 49.79 37.34
05-01-06 49.30 50.19 49.25 13,098,700 50.12 37.59
05-01-05 49.83 50.11 49.45 12,189,100 49.49 37.11
05-01-04 50.34 50.60 49.68 16,718,000 49.75 37.31
05-01-03 51.02 51.02 49.87 16,009,200 50.09 37.56
04-12-31 51.01 51.40 51.00 8,497,000 51.26 38.44
Date Open High Low Vol Cls adjCls
04-12-30 51.13 51.40 51.02 6,663,400 51.03 38.27
04-12-29 50.81 51.18 50.80 9,238,100 51.13 38.34
04-12-28 51.02 51.40 51.00 11,662,100 51.05 38.28
04-12-27 51.80 51.95 50.86 12,167,000 50.88 38.16
04-12-23 51.25 52.05 51.17 12,525,900 51.97 38.97
04-12-22 51.52 51.70 50.75 12,132,000 51.29 38.46
04-12-21 51.23 51.74 50.86 13,561,400 51.69 38.76
04-12-20 50.05 51.16 50.00 16,321,400 51.06 38.29
04-12-17 49.65 50.34 49.64 31,820,600 49.80 37.35
Date Open High Low Vol Cls adjCls
04-12-16 50.48 50.48 49.65 12,238,300 50.10 37.57
04-12-15 50.55 50.68 50.32 12,666,200 50.51 37.88
04-12-14 50.40 50.80 50.38 10,524,500 50.66 37.99
04-12-13 50.45 50.68 50.35 11,795,800 50.67 38.00
04-12-10 50.30 50.45 49.89 10,928,500 50.15 37.61
04-12-09 49.90 50.32 49.35 14,639,300 50.32 37.74
04-12-08 49.36 50.08 48.90 13,562,300 50.02 37.51
04-12-07 50.14 50.30 49.50 12,153,000 49.70 37.27
04-12-06 50.28 50.47 49.92 10,954,300 50.14 37.60
Date Open High Low Vol Cls adjCls
04-12-03 49.70 50.44 49.60 13,215,900 50.27 37.70
04-12-02 50.70 50.88 49.94 16,075,400 50.17 37.62
04-12-01 51.26 51.70 50.84 13,623,400 51.15 38.36
04-11-30 51.21 51.72 51.21 12,921,800 51.25 38.43
04-11-29 51.68 51.78 50.82 10,090,700 51.37 38.52
04-11-26 51.59 52.00 51.59 4,497,700 51.65 38.73
04-11-24 51.20 51.50 51.06 9,616,200 51.49 38.61
04-11-23 50.91 51.27 50.87 14,183,000 51.20 38.40
04-11-22 50.38 50.97 50.30 11,662,200 50.91 38.18
Date Open High Low Vol Cls adjCls
04-11-19 50.10 50.40 49.99 13,992,400 50.38 37.78
04-11-18 50.13 50.17 49.80 9,056,100 50.05 37.53
04-11-17 49.60 50.15 49.56 11,498,300 50.00 37.50
04-11-16 49.50 49.92 49.40 9,986,000 49.41 37.05
04-11-15 50.13 50.18 49.16 12,708,700 49.58 37.18
04-11-12 49.50 50.50 49.43 11,398,200 50.42 37.81
04-11-11 49.55 49.77 49.31 8,789,200 49.66 37.24
04-11-10 49.31 49.74 48.90 11,937,600 49.67 37.25
04-11-09 49.81 49.95 49.26 12,219,100 49.31 36.98
Date Open High Low Vol Cls adjCls
04-11-08 50.35 50.45 49.96 10,841,900 50.17 37.42
04-11-05 50.00 50.43 49.76 14,269,300 50.39 37.59
04-11-04 49.48 50.20 49.45 15,646,000 50.19 37.44
04-11-03 49.00 49.40 48.58 13,050,800 49.27 36.75
04-11-02 48.56 48.93 48.25 12,039,800 48.43 36.12
04-11-01 49.40 49.50 48.51 13,740,100 48.82 36.41
04-10-29 48.32 49.25 48.32 14,362,400 49.22 36.71
04-10-28 48.60 49.10 48.25 18,310,900 48.61 36.26
04-10-27 49.35 49.38 48.50 13,578,400 48.95 36.51
Date Open High Low Vol Cls adjCls
04-10-26 48.74 49.39 48.70 12,625,500 49.39 36.84
04-10-25 48.60 49.08 48.52 10,414,500 48.81 36.41
04-10-22 48.89 49.30 48.63 10,012,500 48.70 36.32
04-10-21 48.85 49.09 48.50 11,124,800 48.81 36.41
04-10-20 48.30 48.98 48.25 12,260,300 48.87 36.45
04-10-19 48.50 48.84 48.23 11,426,100 48.31 36.03
04-10-18 48.80 49.16 48.70 9,196,300 48.75 36.36
04-10-15 48.95 49.20 48.65 11,018,500 49.02 36.56
04-10-14 48.54 49.13 48.53 11,669,900 48.71 36.33
Date Open High Low Vol Cls adjCls
04-10-13 48.95 48.96 48.18 14,658,700 48.48 36.16
04-10-12 49.55 49.88 49.33 9,854,400 49.37 36.82
04-10-11 50.00 50.04 49.41 7,516,100 49.79 37.14
04-10-08 49.80 50.24 49.74 10,540,200 49.84 37.18
04-10-07 49.33 50.46 49.33 10,731,300 49.74 37.10
04-10-06 49.35 50.03 48.40 12,856,100 50.03 37.32
04-10-05 49.12 49.52 49.10 10,938,300 49.32 36.79
04-10-04 48.75 49.45 48.52 13,297,900 48.92 36.49
04-10-01 48.45 48.96 48.36 11,307,500 48.89 36.47
Date Open High Low Vol Cls adjCls
04-09-30 48.15 48.38 47.99 13,737,000 48.33 36.05
04-09-29 48.42 49.79 47.61 16,320,600 48.15 35.91
04-09-28 48.15 48.77 48.13 13,271,700 48.53 36.20
04-09-27 47.65 48.27 47.65 12,067,500 47.96 35.77
04-09-24 47.65 48.03 47.60 12,711,100 47.83 35.68
04-09-23 48.10 48.36 47.68 17,358,300 47.76 35.62
04-09-22 49.20 49.21 48.71 13,901,800 48.86 36.44
04-09-21 48.50 49.62 48.49 16,189,600 49.49 36.91
04-09-20 48.38 48.62 48.12 11,671,300 48.21 35.96
Date Open High Low Vol Cls adjCls
04-09-17 47.78 48.56 47.72 18,770,400 48.37 36.08
04-09-16 47.31 47.59 47.30 7,683,700 47.55 35.47
04-09-15 47.55 47.76 47.36 11,509,200 47.43 35.38
04-09-14 47.63 47.78 47.38 9,744,600 47.47 35.41
04-09-13 47.53 47.68 47.37 9,492,300 47.50 35.43
04-09-10 47.59 47.64 47.12 9,276,700 47.37 35.33
04-09-09 47.21 47.55 47.10 11,108,200 47.48 35.41
04-09-08 47.00 47.23 46.95 10,237,500 47.07 35.11
04-09-07 47.07 47.25 46.65 14,954,000 47.15 35.17
Date Open High Low Vol Cls adjCls
04-09-03 46.98 47.24 46.88 11,637,000 47.06 35.10
04-09-02 46.71 46.99 46.45 9,095,600 46.98 35.04
04-09-01 46.20 46.55 46.03 11,611,800 46.44 34.64
04-08-31 45.24 46.13 45.24 12,139,600 46.10 34.39
04-08-30 45.35 45.69 45.09 8,082,100 45.13 33.66
04-08-27 45.37 45.58 45.35 7,397,200 45.44 33.89
04-08-26 45.00 45.39 44.93 9,745,100 45.25 33.75
04-08-25 44.96 45.19 44.90 11,653,300 45.19 33.71
04-08-24 44.99 44.99 44.51 10,468,600 44.85 33.45
Date Open High Low Vol Cls adjCls
04-08-23 45.45 45.55 44.85 9,928,700 44.99 33.56
04-08-20 45.19 45.65 45.14 11,687,200 45.25 33.75
04-08-19 44.78 45.18 44.76 12,140,000 45.09 33.63
04-08-18 44.40 44.96 44.32 11,676,300 44.81 33.42
04-08-17 44.77 44.96 44.20 12,193,200 44.36 33.09
04-08-16 45.02 45.28 44.86 10,626,100 45.09 33.63
04-08-13 44.56 45.12 44.56 10,270,400 44.92 33.51
04-08-12 45.00 45.43 44.53 11,114,400 44.56 33.24
04-08-11 45.15 45.37 44.50 14,620,400 45.13 33.66
Date Open High Low Vol Cls adjCls
04-08-10 45.51 45.65 45.12 11,748,100 45.29 33.58
04-08-09 45.24 46.04 45.23 11,188,000 45.56 33.78
04-08-06 45.57 45.85 45.00 10,955,300 45.12 33.45
04-08-05 46.25 46.33 45.58 12,025,800 45.83 33.98
04-08-04 46.86 46.86 46.14 13,385,800 46.24 34.28
04-08-03 46.32 46.94 46.31 13,133,400 46.89 34.77
04-08-02 46.29 46.42 45.86 9,796,700 46.25 34.29
04-07-30 46.13 46.34 45.98 10,386,000 46.30 34.33
04-07-29 46.06 46.21 45.76 13,430,300 46.03 34.13
Date Open High Low Vol Cls adjCls
04-07-28 45.25 45.94 44.60 14,716,500 45.81 33.97
04-07-27 45.32 45.45 45.15 10,804,000 45.41 33.67
04-07-26 45.27 45.55 45.10 10,234,400 45.33 33.61
04-07-23 45.27 45.48 45.08 8,865,800 45.32 33.60
04-07-22 45.11 45.65 45.08 11,032,700 45.39 33.65
04-07-21 45.78 46.82 45.17 11,539,300 45.17 33.49
04-07-20 45.74 46.13 45.74 9,733,100 45.90 34.03
04-07-19 45.80 46.09 44.40 9,938,200 45.90 34.03
04-07-16 45.70 45.95 45.48 11,447,200 45.83 33.98
Date Open High Low Vol Cls adjCls
04-07-15 45.37 45.59 45.20 7,925,200 45.32 33.60
04-07-14 44.95 45.49 44.95 8,620,600 45.46 33.71
04-07-13 45.10 45.29 44.85 8,682,200 45.21 33.52
04-07-12 45.25 45.48 45.14 7,527,800 45.44 33.69
04-07-09 45.45 45.55 45.22 8,509,900 45.45 33.70
04-07-08 45.49 45.53 45.21 10,981,200 45.32 33.60
04-07-07 45.10 45.37 44.90 11,595,200 45.37 33.64
04-07-06 44.80 45.10 44.74 11,357,400 45.10 33.44
04-07-02 44.40 44.89 44.33 7,989,700 44.72 33.16
Date Open High Low Vol Cls adjCls
04-07-01 44.53 44.63 44.20 12,630,400 44.59 33.06
04-06-30 44.52 44.63 44.17 13,683,200 44.41 32.93
04-06-29 44.25 44.75 44.23 10,975,800 44.57 33.05
04-06-28 44.50 44.62 44.00 13,641,200 44.38 32.91
04-06-25 45.28 45.28 44.25 21,641,100 44.25 32.81
04-06-24 45.31 45.53 45.26 10,005,300 45.27 33.57
04-06-23 44.91 45.47 44.83 14,556,800 45.46 33.71
04-06-22 44.43 44.99 44.40 10,466,000 44.90 33.29
04-06-21 44.89 45.00 44.65 9,680,900 44.73 33.16
Date Open High Low Vol Cls adjCls
04-06-18 44.77 44.98 44.65 14,795,000 44.98 33.35
04-06-17 44.80 44.90 44.65 9,028,200 44.77 33.19
04-06-16 44.40 44.86 44.25 12,110,000 44.73 33.16
04-06-15 44.01 44.44 43.93 12,675,200 44.08 32.68
04-06-14 43.99 44.07 43.71 9,361,500 43.85 32.51
04-06-10 43.65 44.14 43.62 9,130,400 43.98 32.61
04-06-09 43.35 43.69 43.10 11,655,300 43.45 32.22
04-06-08 43.99 44.24 43.72 12,847,800 43.89 32.54
04-06-07 44.00 44.00 43.62 10,918,000 44.00 32.62
Date Open High Low Vol Cls adjCls
04-06-04 43.50 43.59 43.21 10,021,500 43.37 32.16
04-06-03 43.71 43.95 43.55 8,656,000 43.55 32.29
04-06-02 43.85 43.99 43.71 13,583,600 43.78 32.46
04-06-01 43.50 43.85 43.38 10,000,700 43.70 32.40
04-05-28 43.10 43.52 43.06 10,248,800 43.25 32.07
04-05-27 43.65 43.70 43.01 10,616,600 43.37 32.16
04-05-26 43.78 43.82 43.28 10,021,700 43.55 32.29
04-05-25 43.00 43.82 43.00 12,634,400 43.82 32.49
04-05-24 42.66 43.05 42.50 11,629,700 42.80 31.73
Date Open High Low Vol Cls adjCls
04-05-21 42.98 43.28 42.45 16,860,700 42.60 31.59
04-05-20 42.56 43.07 42.52 8,332,400 42.73 31.68
04-05-19 42.80 43.12 42.44 13,681,100 42.60 31.59
04-05-18 43.05 43.06 42.55 11,444,100 42.69 31.65
04-05-17 43.30 43.54 43.01 10,229,800 43.05 31.92
04-05-14 42.80 43.56 42.73 10,644,700 43.27 32.08
04-05-13 42.65 43.22 42.55 10,251,200 42.73 31.68
04-05-12 42.27 43.03 42.26 13,372,400 43.00 31.88
04-05-11 42.30 42.64 42.00 11,286,400 42.60 31.59
Date Open High Low Vol Cls adjCls
04-05-10 42.63 42.85 41.59 16,300,500 42.05 30.98
04-05-07 43.50 43.80 43.05 10,017,200 43.25 31.86
04-05-06 43.90 44.24 43.51 11,523,100 43.83 32.29
04-05-05 43.38 44.00 43.21 13,154,500 43.99 32.41
04-05-04 43.64 43.89 43.25 13,133,700 43.52 32.06
04-05-03 42.90 43.70 42.83 12,381,400 43.68 32.18
04-04-30 42.90 43.46 42.55 13,186,400 42.55 31.35
04-04-29 43.25 43.72 42.50 13,531,100 42.54 31.34
04-04-28 43.68 43.80 43.12 11,798,800 43.12 31.77
Date Open High Low Vol Cls adjCls
04-04-27 43.07 43.97 43.06 13,363,000 43.75 32.23
04-04-26 43.25 43.44 42.97 9,476,400 43.01 31.68
04-04-23 43.25 43.25 42.77 7,957,300 42.97 31.66
04-04-22 42.69 43.55 42.60 10,243,300 43.30 31.90
04-04-21 42.56 42.99 42.40 10,862,800 42.95 31.64
04-04-20 43.72 43.72 42.70 10,363,100 43.30 31.90
04-04-19 43.85 43.86 43.47 7,110,700 43.73 32.22
04-04-16 43.74 43.90 43.55 10,278,000 43.86 32.31
04-04-15 43.30 43.83 42.50 12,009,400 43.68 32.18
Date Open High Low Vol Cls adjCls
04-04-14 42.58 43.30 42.51 11,549,600 43.30 31.90
04-04-13 43.39 43.44 42.80 12,351,400 42.82 31.54
04-04-12 42.70 43.37 42.60 9,950,600 43.11 31.76
04-04-08 42.23 42.93 42.16 12,242,600 42.45 31.27
04-04-07 42.02 42.28 41.88 10,144,700 41.90 30.87
04-04-06 42.06 42.40 42.00 7,449,500 42.19 31.08
04-04-05 41.97 42.33 41.95 8,649,100 42.25 31.12
04-04-02 41.99 41.99 41.60 11,270,900 41.91 30.87
04-04-01 41.90 41.99 41.43 11,381,200 41.52 30.59
Date Open High Low Vol Cls adjCls
04-03-31 41.65 41.97 41.43 12,630,500 41.59 30.64
04-03-30 41.41 41.66 41.26 10,453,100 41.55 30.61
04-03-29 40.87 41.41 40.86 9,621,800 41.09 30.27
04-03-26 40.35 41.14 40.32 11,345,400 40.74 30.01
04-03-25 40.20 40.36 40.01 12,703,200 40.25 29.65
04-03-24 40.70 40.94 39.91 13,192,300 40.10 29.54
04-03-23 41.01 41.20 40.46 10,905,800 40.76 30.03
04-03-22 41.25 41.48 40.83 12,364,500 40.94 30.16
04-03-19 42.21 42.42 41.47 18,987,700 41.50 30.57
Date Open High Low Vol Cls adjCls
04-03-18 42.10 42.55 41.96 10,556,900 42.46 31.28
04-03-17 42.24 42.63 42.16 9,077,700 42.24 31.12
04-03-16 41.95 42.25 41.69 9,720,000 42.07 30.99
04-03-15 41.78 42.29 41.65 11,621,200 41.78 30.78
04-03-12 41.45 42.09 41.36 11,271,700 42.03 30.96
04-03-11 42.30 42.55 41.14 14,986,100 41.35 30.46
04-03-10 43.00 43.40 42.43 18,667,900 42.43 31.26
04-03-09 42.35 42.95 42.32 14,112,100 42.78 31.52
04-03-08 42.50 42.74 42.40 10,421,600 42.56 31.35
Date Open High Low Vol Cls adjCls
04-03-05 41.72 42.56 41.65 12,789,200 42.49 31.30
04-03-04 41.80 41.87 41.68 8,363,400 41.75 30.76
04-03-03 42.03 42.04 41.60 13,615,700 41.90 30.87
04-03-02 42.20 42.38 42.01 11,886,600 42.04 30.97
04-03-01 42.58 42.64 42.31 15,990,500 42.52 31.32
04-02-27 42.46 42.73 42.11 13,338,600 42.17 31.07
04-02-26 42.62 42.75 42.30 9,332,700 42.31 31.17
04-02-25 42.45 42.75 42.29 10,275,000 42.65 31.42
04-02-24 42.50 42.60 42.21 10,385,600 42.31 31.17
Date Open High Low Vol Cls adjCls
04-02-23 42.23 42.69 42.15 9,583,000 42.58 31.37
04-02-20 42.20 42.45 41.90 11,256,400 42.03 30.96
04-02-19 41.90 42.38 41.86 10,518,900 41.95 30.90
04-02-18 42.11 42.28 41.80 7,767,600 41.80 30.79
04-02-17 42.20 42.45 42.13 8,597,700 42.23 31.11
04-02-13 41.89 42.15 41.62 11,234,500 41.91 30.87
04-02-12 41.78 42.00 41.55 9,826,100 41.91 30.87
04-02-11 41.01 41.98 40.98 14,555,600 41.92 30.88
04-02-10 40.58 41.23 40.50 8,722,600 41.09 30.27
Date Open High Low Vol Cls adjCls
04-02-09 40.31 40.90 40.21 8,845,600 40.73 30.01
04-02-06 40.23 40.56 40.10 9,928,700 40.51 29.66
04-02-05 40.48 40.55 40.09 9,355,100 40.38 29.56
04-02-04 40.05 40.51 40.05 12,106,600 40.35 29.54
04-02-03 40.80 40.80 40.38 10,048,500 40.41 29.59
04-02-02 41.26 41.26 40.39 13,964,900 40.69 29.79
04-01-30 41.15 41.25 40.57 11,082,300 40.79 29.86
04-01-29 41.46 41.59 41.16 16,666,200 41.47 30.36
04-01-28 41.40 41.56 40.41 12,189,400 40.81 29.88
Date Open High Low Vol Cls adjCls
04-01-27 41.43 41.77 41.11 10,386,700 41.19 30.16
04-01-26 41.05 41.55 40.88 9,565,700 41.55 30.42
04-01-23 41.35 41.43 40.75 11,739,000 41.04 30.05
04-01-22 41.43 41.50 40.95 9,422,700 41.28 30.22
04-01-21 40.96 41.46 40.81 11,511,800 41.43 30.33
04-01-20 40.50 40.96 40.50 10,790,000 40.88 29.93
04-01-16 40.35 40.50 40.08 13,305,200 40.50 29.65
04-01-15 40.68 40.75 40.22 10,256,500 40.28 29.49
04-01-14 40.58 40.71 40.31 8,539,500 40.68 29.78
Date Open High Low Vol Cls adjCls
04-01-13 40.87 40.98 40.43 9,365,500 40.68 29.78
04-01-12 40.70 40.89 40.52 10,321,800 40.86 29.92
04-01-09 40.45 40.59 40.02 15,826,200 40.29 29.50
04-01-08 40.91 40.91 40.31 14,608,300 40.90 29.94
04-01-07 41.08 41.25 40.54 13,561,500 41.00 30.02
04-01-06 41.52 41.55 40.96 12,364,400 41.30 30.24
04-01-05 41.10 41.63 40.98 14,668,100 41.58 30.44
04-01-02 41.02 41.22 40.40 12,180,000 40.63 29.75
03-12-31 40.93 41.13 40.69 11,637,000 41.00 30.02
Date Open High Low Vol Cls adjCls
03-12-30 40.58 40.97 40.53 9,806,300 40.68 29.78
03-12-29 40.10 40.60 40.09 12,274,700 40.58 29.71
03-12-26 39.81 40.14 39.81 4,619,200 40.05 29.32
03-12-24 39.62 39.97 39.56 4,253,700 39.83 29.16
03-12-23 39.25 39.75 39.20 10,700,500 39.75 29.10
03-12-22 39.35 39.52 39.20 11,379,300 39.47 28.90
03-12-19 39.49 39.66 39.30 17,423,600 39.60 28.99
03-12-18 39.00 39.50 38.98 14,683,900 39.41 28.85
03-12-17 38.63 38.91 38.42 12,796,200 38.88 28.47
Date Open High Low Vol Cls adjCls
03-12-16 37.95 38.63 37.86 12,930,300 38.47 28.17
03-12-15 37.91 38.00 37.60 11,926,200 37.80 27.67
03-12-12 37.94 38.12 37.77 7,449,200 38.06 27.87
03-12-11 37.97 38.00 37.76 11,813,100 37.91 27.76
03-12-10 37.82 37.87 37.58 10,492,600 37.79 27.67
03-12-09 37.70 37.87 37.53 12,453,700 37.64 27.56
03-12-08 36.90 37.48 36.86 12,064,100 37.40 27.38
03-12-05 37.13 37.13 36.61 9,917,000 36.78 26.93
03-12-04 36.32 37.09 36.25 13,984,700 37.02 27.10
Date Open High Low Vol Cls adjCls
03-12-03 36.45 36.69 36.45 21,433,400 36.54 26.75
03-12-02 36.32 36.59 36.27 10,813,500 36.50 26.72
03-12-01 36.50 36.70 36.22 13,145,700 36.39 26.64
03-11-28 36.42 36.43 36.13 4,779,200 36.20 26.50
03-11-26 35.90 36.38 35.84 10,033,500 36.28 26.56
03-11-25 35.50 35.95 35.46 9,780,500 35.82 26.23
03-11-24 35.48 35.76 35.40 13,648,900 35.56 26.03
03-11-21 35.64 35.70 35.16 16,137,500 35.34 25.87
03-11-20 35.25 36.30 35.11 10,228,100 35.31 25.85
Date Open High Low Vol Cls adjCls
03-11-19 35.06 35.58 35.05 14,499,800 35.44 25.95
03-11-18 35.55 35.70 35.14 12,526,900 35.15 25.73
03-11-17 35.52 35.76 35.37 10,461,200 35.60 26.06
03-11-14 36.35 36.47 35.40 18,263,300 36.00 26.36
03-11-13 35.99 36.34 35.90 9,999,600 36.26 26.55
03-11-12 36.10 36.25 35.92 8,794,300 36.02 26.37
03-11-11 36.12 36.28 35.96 10,420,300 36.05 26.39
03-11-10 35.56 35.85 35.45 9,488,500 35.76 26.18
03-11-07 35.90 35.93 35.49 13,687,500 35.56 26.03
Date Open High Low Vol Cls adjCls
03-11-06 35.90 36.05 35.75 12,125,600 35.92 26.12
03-11-05 36.24 36.37 35.93 12,435,800 36.03 26.20
03-11-04 36.52 36.70 36.20 15,295,300 36.32 26.41
03-11-03 36.92 36.99 36.55 11,876,500 36.68 26.67
03-10-31 36.45 36.82 36.44 16,705,600 36.58 26.60
03-10-30 37.31 37.44 36.12 25,982,900 36.30 26.39
03-10-29 38.00 38.13 37.01 9,407,400 37.81 27.49
03-10-28 37.98 38.15 37.62 12,176,700 38.00 27.63
03-10-27 37.81 38.07 37.64 7,462,100 37.74 27.44
Date Open High Low Vol Cls adjCls
03-10-24 37.12 37.85 37.12 9,355,400 37.85 27.52
03-10-23 37.10 37.60 36.95 11,554,200 37.60 27.34
03-10-22 37.80 37.98 37.25 21,405,100 37.35 27.16
03-10-21 38.63 38.69 38.27 11,989,100 38.35 27.88
03-10-20 38.66 38.79 38.33 8,157,800 38.62 28.08
03-10-17 38.91 38.91 38.52 9,626,300 38.66 28.11
03-10-16 38.49 38.93 38.49 8,475,900 38.91 28.29
03-10-15 38.75 38.90 38.30 9,372,600 38.49 27.98
03-10-14 38.45 38.75 38.20 7,902,900 38.74 28.17
Date Open High Low Vol Cls adjCls
03-10-13 38.37 38.73 38.36 8,759,700 38.48 27.98
03-10-10 38.10 38.43 38.05 8,229,000 38.30 27.85
03-10-09 38.25 38.40 37.84 11,186,300 37.95 27.59
03-10-08 38.27 38.36 37.81 8,165,400 38.04 27.66
03-10-07 37.79 38.39 37.74 9,107,400 38.34 27.87
03-10-06 37.86 38.17 37.82 7,229,000 38.09 27.69
03-10-03 37.90 38.23 37.75 11,383,200 37.75 27.45
03-10-02 37.35 37.67 37.01 8,956,800 37.56 27.31
03-10-01 36.92 37.35 36.60 13,500,900 37.35 27.16
Date Open High Low Vol Cls adjCls
03-09-30 36.77 36.97 36.41 11,822,200 36.60 26.61
03-09-29 36.78 37.07 36.61 8,813,300 37.02 26.92
03-09-26 37.00 37.00 36.55 9,112,500 36.78 26.74
03-09-25 37.10 37.44 37.00 11,523,700 37.15 27.01
03-09-24 37.38 37.49 36.83 11,743,200 36.90 26.83
03-09-23 36.80 37.10 36.75 9,565,900 37.06 26.94
03-09-22 36.65 36.80 36.35 11,773,800 36.72 26.70
03-09-19 36.85 37.16 36.81 16,882,500 36.99 26.89
03-09-18 36.75 37.14 36.75 10,824,700 37.08 26.96
Date Open High Low Vol Cls adjCls
03-09-17 37.55 37.55 36.81 14,564,500 36.84 26.78
03-09-16 37.37 37.71 37.27 9,303,200 37.71 27.42
03-09-15 37.70 37.77 37.46 7,991,500 37.51 27.27
03-09-12 38.00 38.07 37.57 12,423,000 37.73 27.43
03-09-11 38.10 38.35 37.94 9,576,100 38.00 27.63
03-09-10 38.10 38.20 37.80 9,128,900 38.00 27.63
03-09-09 38.25 38.40 37.80 9,348,700 38.11 27.71
03-09-08 38.10 38.50 37.90 8,282,000 38.47 27.97
03-09-05 38.00 38.13 37.78 8,708,300 37.97 27.61
Date Open High Low Vol Cls adjCls
03-09-04 38.00 38.25 37.97 10,441,200 38.16 27.74
03-09-03 37.98 38.20 37.90 11,289,200 38.08 27.69
03-09-02 37.79 37.98 37.50 10,965,000 37.97 27.61
03-08-29 37.55 37.74 37.30 8,421,400 37.70 27.41
03-08-28 37.36 37.57 36.99 12,248,200 37.55 27.30
03-08-27 37.10 37.25 37.05 11,703,600 37.25 27.08
03-08-26 36.77 36.91 36.36 9,078,900 36.83 26.78
03-08-25 36.35 36.81 36.32 7,210,700 36.77 26.73
03-08-22 37.02 37.25 36.50 9,335,500 36.53 26.56
Date Open High Low Vol Cls adjCls
03-08-21 36.98 37.14 36.70 8,796,900 37.05 26.94
03-08-20 36.50 36.92 36.46 6,918,400 36.80 26.76
03-08-19 36.88 37.10 36.45 9,648,300 36.68 26.67
03-08-18 36.86 37.02 36.83 9,160,000 36.92 26.84
03-08-15 36.94 36.94 36.66 6,030,300 36.83 26.78
03-08-14 36.75 36.95 36.56 9,590,500 36.94 26.86
03-08-13 36.80 36.84 36.39 8,106,200 36.50 26.54
03-08-12 36.75 36.75 36.35 8,645,100 36.71 26.69
03-08-11 36.50 36.78 35.58 9,115,700 36.52 26.55
Date Open High Low Vol Cls adjCls
03-08-08 36.35 36.61 36.35 13,370,600 36.52 26.37
03-08-07 35.61 36.35 35.61 14,103,000 36.25 26.17
03-08-06 35.40 35.94 35.25 13,184,200 35.75 25.81
03-08-05 35.70 35.84 35.31 11,673,200 35.35 25.53
03-08-04 35.50 35.74 35.12 12,784,900 35.61 25.71
03-08-01 35.57 35.58 35.21 13,680,100 35.33 25.51
03-07-31 35.87 36.18 35.46 17,034,800 35.58 25.69
03-07-30 35.68 35.74 35.32 11,486,200 35.32 25.50
03-07-29 35.75 35.81 35.32 13,576,600 35.43 25.58
Date Open High Low Vol Cls adjCls
03-07-28 35.70 35.98 35.58 14,999,300 35.75 25.81
03-07-25 35.25 35.79 35.17 10,994,400 35.76 25.82
03-07-24 35.74 35.93 35.21 10,877,900 35.25 25.45
03-07-23 35.72 35.77 35.30 8,493,600 35.67 25.76
03-07-22 35.41 35.90 35.26 9,317,400 35.72 25.79
03-07-21 35.80 35.84 35.28 9,359,000 35.38 25.55
03-07-18 35.50 35.89 35.17 13,314,700 35.88 25.91
03-07-17 34.92 35.33 34.90 12,737,400 35.20 25.42
03-07-16 35.27 35.45 34.91 13,334,600 34.92 25.21
Date Open High Low Vol Cls adjCls
03-07-15 35.40 35.40 34.94 12,376,900 35.19 25.41
03-07-14 35.62 35.85 35.25 12,027,200 35.30 25.49
03-07-11 35.32 35.79 35.32 9,433,600 35.60 25.71
03-07-10 35.86 35.86 35.49 13,235,700 35.50 25.63
03-07-09 35.65 35.95 35.31 14,858,800 35.86 25.89
03-07-08 35.85 36.01 35.51 11,209,500 35.65 25.74
03-07-07 36.10 36.40 36.00 10,999,500 36.05 26.03
03-07-03 36.10 36.25 35.80 6,905,200 36.06 26.04
03-07-02 36.03 36.29 35.86 11,313,500 36.28 26.20
Date Open High Low Vol Cls adjCls
03-07-01 35.95 36.30 35.55 12,560,800 36.18 26.12
03-06-30 36.43 36.61 35.91 13,997,200 35.91 25.93
03-06-27 36.63 36.77 36.21 8,980,400 36.37 26.26
03-06-26 36.45 36.80 36.31 9,045,000 36.70 26.50
03-06-25 36.84 37.22 36.60 11,589,700 36.66 26.47
03-06-24 36.94 37.00 36.75 13,179,500 36.90 26.64
03-06-23 36.83 36.99 36.65 9,594,900 36.94 26.67
03-06-20 36.98 37.20 36.79 20,441,200 36.89 26.64
03-06-19 37.30 37.30 36.85 11,749,900 36.88 26.63
Date Open High Low Vol Cls adjCls
03-06-18 37.67 37.72 37.05 12,838,200 37.34 26.96
03-06-17 38.31 38.31 37.56 13,476,200 37.67 27.20
03-06-16 37.93 38.31 37.73 11,095,400 38.31 27.66
03-06-13 38.19 38.25 37.45 9,909,500 37.93 27.39
03-06-12 38.20 38.45 37.87 10,611,200 38.20 27.58
03-06-11 37.75 38.20 37.71 12,358,100 38.20 27.58
03-06-10 37.60 37.64 37.23 9,069,100 37.54 27.11
03-06-09 37.26 37.60 37.21 8,042,400 37.46 27.05
03-06-06 37.29 37.71 37.15 12,194,000 37.34 26.96
Date Open High Low Vol Cls adjCls
03-06-05 37.30 37.30 36.78 10,907,400 37.16 26.83
03-06-04 36.97 37.47 36.88 12,381,100 37.40 27.01
03-06-03 36.73 36.98 36.55 11,542,200 36.98 26.70
03-06-02 36.53 36.75 36.36 11,442,600 36.58 26.41
03-05-30 35.97 36.48 35.95 12,885,000 36.40 26.28
03-05-29 36.45 36.58 35.82 10,919,500 35.97 25.97
03-05-28 36.51 36.69 36.20 11,783,600 36.45 26.32
03-05-27 35.80 36.77 35.75 15,413,000 36.71 26.51
03-05-23 35.85 36.31 35.72 9,475,200 35.98 25.98
Date Open High Low Vol Cls adjCls
03-05-22 35.64 35.97 35.59 12,442,200 35.95 25.96
03-05-21 35.32 35.83 35.08 14,260,600 35.79 25.84
03-05-20 35.19 35.49 35.12 10,327,700 35.32 25.50
03-05-19 35.17 35.30 35.02 9,147,100 35.04 25.30
03-05-16 35.30 35.56 35.23 11,237,700 35.45 25.60
03-05-15 35.32 35.44 35.08 8,949,800 35.29 25.48
03-05-14 35.57 35.63 35.12 10,511,500 35.21 25.42
03-05-13 35.59 35.66 35.32 11,035,700 35.53 25.65
03-05-12 35.37 35.60 35.21 12,257,500 35.55 25.67
Date Open High Low Vol Cls adjCls
03-05-09 35.33 35.56 35.17 8,604,500 35.47 25.61
03-05-08 35.20 35.71 35.13 9,054,400 35.34 25.34
03-05-07 35.21 35.60 35.11 9,740,600 35.41 25.39
03-05-06 35.48 35.67 35.06 14,761,700 35.20 25.24
03-05-05 36.15 36.21 35.40 12,596,200 35.45 25.42
03-05-02 35.48 36.09 35.48 12,745,600 36.04 25.84
03-05-01 35.32 35.77 34.99 13,476,700 35.48 25.44
03-04-30 34.72 35.30 34.69 20,392,200 35.20 25.24
03-04-29 35.25 35.40 34.70 11,393,000 34.83 24.97
Date Open High Low Vol Cls adjCls
03-04-28 34.88 35.60 34.82 11,482,100 35.41 25.39
03-04-25 35.00 35.01 34.50 11,468,800 34.79 24.94
03-04-24 35.05 35.33 34.90 8,994,600 35.13 25.19
03-04-23 35.17 35.34 34.81 12,681,600 35.34 25.34
03-04-22 34.69 35.57 34.50 11,554,900 35.42 25.39
03-04-21 35.10 35.16 34.70 8,200,400 34.87 25.00
03-04-17 34.47 35.06 34.47 9,032,300 35.03 25.12
03-04-16 35.17 35.17 34.48 9,622,300 34.69 24.87
03-04-15 34.89 35.10 34.61 8,858,200 35.05 25.13
Date Open High Low Vol Cls adjCls
03-04-14 34.26 34.91 34.26 8,152,000 34.87 25.00
03-04-11 34.60 34.90 34.20 9,260,300 34.33 24.61
03-04-10 34.49 34.80 34.32 8,725,400 34.68 24.86
03-04-09 34.90 35.21 34.40 11,925,300 34.47 24.71
03-04-08 35.00 35.08 34.45 12,540,700 34.58 24.79
03-04-07 35.98 36.00 35.00 11,947,700 35.05 25.13
03-04-04 35.26 35.57 35.20 10,387,200 35.52 25.47
03-04-03 35.71 35.84 34.94 12,929,200 35.05 25.13
03-04-02 35.95 35.99 35.61 9,436,800 35.70 25.60
Date Open High Low Vol Cls adjCls
03-04-01 35.25 35.85 35.13 11,611,000 35.65 25.56
03-03-31 35.45 35.65 34.87 14,409,200 34.95 25.06
03-03-28 35.62 36.20 35.62 8,197,300 36.03 25.83
03-03-27 35.70 36.15 35.52 10,586,700 35.92 25.75
03-03-26 35.75 36.12 35.73 13,101,600 35.86 25.71
03-03-25 35.65 36.15 35.55 11,220,700 35.67 25.57
03-03-24 35.95 36.01 35.30 12,115,300 35.31 25.32
03-03-21 36.00 36.01 35.57 14,987,200 36.00 25.81
03-03-20 35.37 35.89 35.26 12,171,300 35.59 25.52
Date Open High Low Vol Cls adjCls
03-03-19 35.30 35.73 35.21 12,074,500 35.59 25.52
03-03-18 34.98 35.25 34.62 12,781,400 35.25 25.27
03-03-17 34.45 35.25 34.32 17,120,900 35.05 25.13
03-03-14 34.55 34.80 34.04 15,109,200 34.39 24.66
03-03-13 34.38 34.64 33.92 13,468,400 34.49 24.73
03-03-12 34.57 34.57 33.23 18,850,500 34.06 24.42
03-03-11 34.75 34.94 34.55 13,179,300 34.57 24.79
03-03-10 34.79 34.88 34.35 11,639,200 34.35 24.63
03-03-07 34.10 34.88 34.08 13,199,300 34.79 24.94
Date Open High Low Vol Cls adjCls
03-03-06 34.75 34.86 34.41 12,140,800 34.56 24.78
03-03-05 34.23 34.92 34.22 12,192,000 34.92 25.04
03-03-04 34.70 34.74 34.17 10,453,100 34.23 24.54
03-03-03 34.39 34.73 34.20 12,094,000 34.46 24.71
03-02-28 34.15 34.43 33.92 12,936,600 34.02 24.39
03-02-27 33.94 34.30 33.81 12,705,200 33.98 24.36
03-02-26 33.91 34.14 33.63 12,328,300 33.84 24.26
03-02-25 33.65 34.19 33.54 13,866,500 34.14 24.48
03-02-24 33.93 34.40 33.82 12,191,800 34.00 24.38
Date Open High Low Vol Cls adjCls
03-02-21 33.95 34.28 33.53 13,706,200 34.18 24.51
03-02-20 34.00 34.14 33.45 9,317,900 33.63 24.11
03-02-19 33.76 33.93 33.47 9,364,800 33.78 24.22
03-02-18 33.70 34.09 33.36 12,118,700 33.75 24.20
03-02-14 33.05 33.49 32.60 12,265,900 33.44 23.98
03-02-13 32.70 33.33 32.32 11,359,900 33.13 23.75
03-02-12 33.37 33.45 32.69 9,607,600 32.70 23.44
03-02-11 33.85 33.86 33.01 9,983,900 33.37 23.92
03-02-10 33.55 33.74 33.16 10,395,000 33.61 24.10
Date Open High Low Vol Cls adjCls
03-02-07 33.85 33.90 33.06 9,300,500 33.35 23.91
03-02-06 33.70 33.77 33.17 11,956,900 33.61 24.10
03-02-05 34.98 35.09 33.95 12,156,500 34.13 24.30
03-02-04 34.50 34.78 33.85 12,801,300 34.63 24.66
03-02-03 34.16 34.67 34.03 12,181,700 34.63 24.66
03-01-31 33.23 34.36 32.99 16,386,900 34.15 24.32
03-01-30 34.43 34.44 33.19 16,315,000 33.23 23.66
03-01-29 33.45 34.25 32.96 17,058,100 33.85 24.11
03-01-28 32.25 32.94 32.05 15,268,600 32.66 23.26
Date Open High Low Vol Cls adjCls
03-01-27 32.50 32.85 31.58 14,653,000 31.82 22.66
03-01-24 33.20 33.32 32.40 12,763,400 32.69 23.28
03-01-23 33.35 33.63 33.21 10,857,800 33.41 23.79
03-01-22 33.76 34.10 33.39 15,991,200 33.49 23.85
03-01-21 34.41 34.55 33.90 12,169,800 33.92 24.16
03-01-17 35.09 35.09 34.70 10,826,900 34.72 24.73
03-01-16 35.18 35.44 34.89 10,829,300 35.09 24.99
03-01-15 35.40 35.41 34.75 11,802,500 34.93 24.87
03-01-14 34.98 35.45 34.85 9,594,700 35.42 25.22
Date Open High Low Vol Cls adjCls
03-01-13 35.19 35.36 34.88 10,181,400 35.10 25.00
03-01-10 35.35 35.70 35.10 11,082,500 35.24 25.10
03-01-09 35.10 35.85 35.10 11,459,700 35.74 25.45
03-01-08 35.15 35.19 34.81 12,677,600 35.00 24.92
03-01-07 36.05 36.06 35.14 14,600,300 35.15 25.03
03-01-06 35.45 36.60 35.41 11,925,100 36.38 25.91
03-01-03 35.25 35.63 35.20 9,221,900 35.50 25.28
03-01-02 35.00 35.55 34.97 12,798,800 35.47 25.26
02-12-31 34.74 35.00 34.21 11,602,600 34.94 24.88
Date Open High Low Vol Cls adjCls
02-12-30 34.88 35.10 34.72 13,358,300 34.75 24.75
02-12-27 35.35 35.52 34.60 10,271,000 34.64 24.67
02-12-26 35.62 35.96 35.21 7,451,900 35.32 25.15
02-12-24 35.75 35.90 35.40 4,196,900 35.42 25.22
02-12-23 36.05 36.22 35.65 10,108,900 35.75 25.46
02-12-20 35.65 35.80 35.12 20,709,100 35.70 25.42
02-12-19 35.15 35.58 34.91 11,564,100 35.15 25.03
02-12-18 35.38 35.64 35.01 12,531,800 35.54 25.31
02-12-17 35.90 36.05 35.20 11,299,500 35.52 25.29
Date Open High Low Vol Cls adjCls
02-12-16 35.40 36.06 35.30 13,512,600 35.86 25.54
02-12-13 34.63 35.54 34.52 15,616,600 35.04 24.95
02-12-12 35.00 35.07 34.66 9,573,800 34.88 24.84
02-12-11 35.15 35.38 34.65 9,995,200 35.02 24.94
02-12-10 34.30 35.08 34.25 9,500,900 35.04 24.95
02-12-09 35.15 35.35 34.39 12,036,000 34.51 24.58
02-12-06 34.40 35.15 34.34 12,631,000 35.15 25.03
02-12-05 34.77 34.90 34.41 11,348,800 34.77 24.76
02-12-04 34.91 35.17 34.17 13,499,200 34.77 24.76
Date Open High Low Vol Cls adjCls
02-12-03 34.30 35.07 34.30 12,990,600 34.90 24.85
02-12-02 35.15 35.40 34.10 11,803,800 34.58 24.63
02-11-29 34.98 34.98 34.63 5,203,700 34.80 24.78
02-11-27 34.55 35.03 34.25 10,478,900 34.96 24.90
02-11-26 34.10 34.37 33.82 11,773,100 33.96 24.18
02-11-25 34.10 34.74 33.92 9,496,300 34.60 24.64
02-11-22 34.81 34.84 34.05 14,077,300 34.22 24.37
02-11-21 35.38 35.40 34.60 12,584,600 34.86 24.82
02-11-20 34.90 35.40 34.85 10,245,800 35.24 25.10
Date Open High Low Vol Cls adjCls
02-11-19 35.00 35.48 34.86 9,911,900 35.20 25.07
02-11-18 35.01 35.28 34.53 8,947,500 34.97 24.90
02-11-15 34.25 34.99 34.22 11,186,000 34.85 24.82
02-11-14 33.95 34.85 33.83 13,057,100 34.50 24.57
02-11-13 34.15 34.37 33.00 12,262,900 33.40 23.78
02-11-12 34.25 34.59 33.78 10,448,700 34.04 24.24
02-11-11 34.65 34.84 33.60 8,758,800 33.87 24.12
02-11-08 34.70 34.80 34.41 9,743,200 34.61 24.65
02-11-07 34.95 35.10 34.01 10,042,900 34.48 24.55
Date Open High Low Vol Cls adjCls
02-11-06 35.35 35.48 34.20 13,006,800 35.11 24.84
02-11-05 34.51 35.85 34.30 13,838,300 35.58 25.17
02-11-04 34.50 34.75 34.02 12,400,600 34.26 24.24
02-11-01 33.80 34.84 33.72 12,021,700 34.66 24.52
02-10-31 34.32 35.24 33.11 19,459,100 33.66 23.81
02-10-30 33.45 34.19 33.30 14,989,100 34.08 24.11
02-10-29 33.50 34.11 32.57 15,179,700 33.23 23.51
02-10-28 34.86 35.14 34.22 8,998,200 34.64 24.51
02-10-25 34.20 35.15 34.14 11,126,200 35.11 24.84
Date Open High Low Vol Cls adjCls
02-10-24 35.50 35.56 34.32 9,756,800 34.67 24.53
02-10-23 34.65 35.24 33.97 12,338,700 35.13 24.85
02-10-22 36.01 36.01 34.46 13,355,000 35.18 24.89
02-10-21 35.75 36.30 35.50 10,410,300 36.00 25.47
02-10-18 36.05 36.50 35.60 12,215,000 36.00 25.47
02-10-17 36.35 36.50 35.75 10,699,300 36.30 25.68
02-10-16 36.30 36.44 35.48 13,574,500 35.53 25.14
02-10-15 35.25 36.32 35.20 18,042,600 36.30 25.68
02-10-14 34.50 34.99 34.23 8,033,300 34.93 24.71
Date Open High Low Vol Cls adjCls
02-10-11 34.01 34.74 33.68 11,921,300 34.54 24.44
02-10-10 33.08 33.83 32.53 16,141,900 33.79 23.91
02-10-09 32.10 33.50 32.07 17,765,000 32.83 23.23
02-10-08 33.70 33.70 32.42 17,219,700 32.70 23.13
02-10-07 33.00 34.40 33.00 13,892,400 33.19 23.48
02-10-04 33.40 33.79 32.68 15,938,100 33.06 23.39
02-10-03 32.85 33.79 32.65 18,259,400 33.18 23.47
02-10-02 33.10 34.52 32.25 19,597,200 32.65 23.10
02-10-01 32.18 33.92 32.03 16,805,900 33.92 24.00
Date Open High Low Vol Cls adjCls
02-09-30 32.82 32.82 31.18 19,363,000 31.90 22.57
02-09-27 33.90 34.26 32.79 12,682,200 32.82 23.22
02-09-26 33.35 34.30 32.50 13,715,800 34.15 24.16
02-09-25 32.88 32.94 31.70 12,000,200 32.61 23.07
02-09-24 32.50 32.57 31.80 13,701,000 31.95 22.60
02-09-23 32.62 33.26 32.49 10,427,600 32.72 23.15
02-09-20 32.59 33.08 32.50 21,231,700 32.87 23.25
02-09-19 32.56 33.28 32.22 10,140,000 32.36 22.89
02-09-18 33.00 33.87 32.76 10,012,900 33.20 23.49
Date Open High Low Vol Cls adjCls
02-09-17 34.40 34.40 32.97 12,224,900 33.07 23.40
02-09-16 33.83 34.47 33.70 7,673,900 34.40 24.34
02-09-13 33.59 34.25 32.80 9,357,400 34.08 24.11
02-09-12 34.43 34.43 33.50 9,552,000 33.59 23.76
02-09-11 35.00 35.80 34.47 7,353,100 34.60 24.48
02-09-10 34.39 34.85 34.18 8,178,000 34.79 24.61
02-09-09 34.25 34.50 33.65 9,958,300 34.00 24.05
02-09-06 34.71 34.91 33.98 10,377,600 34.31 24.27
02-09-05 33.06 34.10 32.95 11,370,000 33.77 23.89
Date Open High Low Vol Cls adjCls
02-09-04 33.69 34.04 32.51 13,640,900 33.82 23.93
02-09-03 34.25 34.70 33.41 14,548,800 33.62 23.78
02-08-30 34.75 36.20 34.75 9,368,500 35.45 25.08
02-08-29 35.02 35.40 34.65 9,310,000 35.39 25.04
02-08-28 36.35 36.64 35.32 9,397,500 35.62 25.20
02-08-27 37.45 37.80 36.44 12,466,500 36.90 26.11
02-08-26 36.20 36.92 35.95 7,253,700 36.67 25.94
02-08-23 36.80 36.85 35.86 7,933,400 36.15 25.57
02-08-22 36.44 37.24 36.34 9,142,900 37.03 26.20
Date Open High Low Vol Cls adjCls
02-08-21 36.28 36.62 35.80 11,093,700 36.44 25.78
02-08-20 36.91 37.06 35.61 11,069,800 36.18 25.60
02-08-19 36.55 37.28 36.45 9,356,000 37.16 26.29
02-08-16 37.09 37.23 36.51 11,337,900 36.85 26.07
02-08-15 36.80 37.37 36.58 11,510,300 37.14 26.28
02-08-14 35.40 36.50 34.91 11,688,300 36.39 25.74
02-08-13 35.10 35.90 34.80 9,547,400 34.84 24.65
02-08-12 35.27 35.95 35.10 9,439,000 35.73 25.28
02-08-09 35.77 36.30 34.95 12,980,800 36.10 25.54
Date Open High Low Vol Cls adjCls
02-08-08 34.31 36.01 34.10 15,591,700 36.00 25.31
02-08-07 33.75 34.40 33.00 13,860,900 34.30 24.11
02-08-06 33.15 34.25 33.07 13,252,700 33.40 23.48
02-08-05 33.65 34.24 32.32 12,727,000 32.50 22.85
02-08-02 33.85 34.25 32.80 16,048,500 33.61 23.63
02-08-01 35.25 35.79 33.51 21,654,000 33.65 23.65
02-07-31 35.52 36.88 35.25 18,178,800 36.76 25.84
02-07-30 36.37 36.37 35.20 17,310,000 35.67 25.07
02-07-29 35.90 36.44 35.34 16,119,400 36.33 25.54
Date Open High Low Vol Cls adjCls
02-07-26 34.00 35.20 33.75 15,832,500 35.09 24.67
02-07-25 33.94 34.70 33.09 26,839,400 33.90 23.83
02-07-24 30.90 34.15 30.50 39,491,200 33.93 23.85
02-07-23 30.70 31.25 29.99 33,082,700 30.92 21.73
02-07-22 32.40 32.70 29.75 36,083,000 30.27 21.28
02-07-19 33.65 34.49 31.70 27,638,900 32.40 22.78
02-07-18 35.76 36.39 34.50 15,296,800 34.75 24.43
02-07-17 35.90 36.39 35.30 16,858,000 35.61 25.03
02-07-16 35.01 35.94 34.52 19,740,700 35.20 24.74
Date Open High Low Vol Cls adjCls
02-07-15 36.10 36.30 33.87 23,645,400 35.75 25.13
02-07-12 37.26 37.45 36.15 16,154,100 36.53 25.68
02-07-11 38.23 38.50 37.06 20,845,000 37.10 26.08
02-07-10 40.25 40.27 37.70 17,564,900 38.23 26.87
02-07-09 40.35 40.53 39.70 10,620,500 39.80 27.98
02-07-08 40.35 40.64 40.16 9,932,500 40.36 28.37
02-07-05 39.95 40.52 39.79 5,859,600 40.52 28.48
02-07-03 40.15 40.37 39.62 10,466,200 39.91 28.05
02-07-02 40.80 40.85 39.80 11,871,500 40.16 28.23
Date Open High Low Vol Cls adjCls
02-07-01 40.77 41.10 40.48 10,499,000 40.65 28.57
02-06-28 40.10 41.02 40.07 13,780,900 40.92 28.76
02-06-27 39.74 40.25 39.30 11,142,300 40.25 28.29
02-06-26 39.60 39.80 38.90 14,191,000 39.45 27.73
02-06-25 40.25 40.58 39.34 13,526,300 39.60 27.84
02-06-24 39.25 40.12 39.25 13,250,200 40.00 28.12
02-06-21 39.00 39.98 39.00 24,886,600 39.25 27.59
02-06-20 39.41 40.08 39.41 12,189,700 39.74 27.93
02-06-19 39.95 40.07 38.99 8,469,900 39.37 27.67
Date Open High Low Vol Cls adjCls
02-06-18 40.00 40.17 39.69 8,531,000 39.93 28.07
02-06-17 39.45 40.20 39.35 10,600,800 40.03 28.14
02-06-14 39.30 39.35 38.50 10,659,300 39.15 27.52
02-06-13 39.35 39.90 39.22 9,612,100 39.36 27.67
02-06-12 39.20 39.95 39.14 11,070,400 39.70 27.91
02-06-11 39.73 39.74 38.93 10,123,900 39.03 27.44
02-06-10 39.42 39.55 38.96 7,657,000 39.13 27.51
02-06-07 39.15 39.80 39.11 10,863,500 39.42 27.71
02-06-06 39.98 40.17 38.91 10,671,400 39.15 27.52
Date Open High Low Vol Cls adjCls
02-06-05 38.98 39.70 38.71 12,714,700 39.56 27.81
02-06-04 39.07 39.64 38.74 10,105,900 39.23 27.58
02-06-03 40.00 40.17 38.99 10,263,900 39.08 27.47
02-05-31 39.60 40.44 39.58 12,150,200 39.93 28.07
02-05-30 39.85 40.30 39.12 13,837,500 39.35 27.66
02-05-29 39.70 40.42 39.51 9,989,900 40.30 28.33
02-05-28 40.00 40.10 39.55 8,668,600 39.84 28.01
02-05-24 41.00 41.10 40.01 7,827,400 40.23 28.28
02-05-23 40.75 41.03 40.30 11,039,400 40.90 28.75
Date Open High Low Vol Cls adjCls
02-05-22 40.02 40.59 39.84 8,328,600 40.43 28.42
02-05-21 39.79 40.22 39.73 9,555,500 39.77 27.96
02-05-20 39.95 40.00 39.50 8,056,800 39.59 27.83
02-05-17 40.28 40.37 39.74 9,978,700 40.20 28.26
02-05-16 39.95 40.38 39.94 7,911,800 40.27 28.31
02-05-15 40.00 40.25 39.51 9,883,100 39.71 27.91
02-05-14 40.47 40.78 40.07 9,816,600 40.58 28.53
02-05-13 38.82 40.10 38.68 8,910,800 40.01 28.12
02-05-10 39.80 39.80 38.75 9,037,300 38.96 27.39
Date Open High Low Vol Cls adjCls
02-05-09 39.75 39.85 39.25 8,352,500 39.36 27.67
02-05-08 38.85 40.15 38.85 12,585,200 40.01 27.96
02-05-07 39.49 39.54 39.03 8,866,500 39.10 27.33
02-05-06 40.12 40.17 39.12 9,591,800 39.25 27.43
02-05-03 40.95 41.13 40.21 11,052,000 40.59 28.37
02-05-02 40.59 40.85 40.31 9,258,500 40.80 28.52
02-05-01 39.90 40.69 39.69 9,875,800 40.69 28.44
02-04-30 40.00 40.70 39.89 12,714,700 40.17 28.07
02-04-29 40.00 40.36 39.60 10,034,600 39.70 27.75
Date Open High Low Vol Cls adjCls
02-04-26 40.60 40.71 39.80 10,046,600 40.00 27.96
02-04-25 40.10 40.75 40.01 11,666,000 40.54 28.33
02-04-24 41.05 41.17 40.20 13,102,000 40.30 28.17
02-04-23 40.50 41.56 40.42 19,170,900 41.35 28.90
02-04-22 42.45 42.50 41.64 8,650,900 41.85 29.25
02-04-19 42.46 42.65 42.06 8,592,400 42.52 29.72
02-04-18 42.52 42.75 42.05 9,623,300 42.46 29.68
02-04-17 42.48 42.74 41.92 9,391,500 42.22 29.51
02-04-16 41.99 42.50 41.90 10,538,700 42.28 29.55
Date Open High Low Vol Cls adjCls
02-04-15 42.10 42.30 41.60 11,332,300 41.60 29.07
02-04-12 41.95 42.10 41.25 13,028,800 41.30 28.86
02-04-11 43.13 43.14 42.34 8,666,900 42.40 29.63
02-04-10 42.50 43.18 42.50 10,407,300 43.18 30.18
02-04-09 42.70 42.91 42.47 9,255,600 42.72 29.86
02-04-08 43.35 43.69 43.03 9,313,100 43.24 30.22
02-04-05 43.10 43.97 42.25 11,357,400 42.63 29.79
02-04-04 44.10 44.10 42.95 13,766,200 43.15 30.16
02-04-03 44.38 44.40 43.40 12,815,300 43.69 30.53
Date Open High Low Vol Cls adjCls
02-04-02 43.90 44.57 43.87 8,986,700 44.38 31.02
02-04-01 44.20 44.32 43.80 8,932,900 43.83 30.63
02-03-28 44.05 44.29 43.71 9,657,600 43.83 30.63
02-03-27 43.58 44.15 43.58 11,202,200 43.95 30.72
02-03-26 42.95 43.75 42.95 11,368,000 43.74 30.57
02-03-25 43.22 43.31 42.84 9,524,500 42.85 29.95
02-03-22 43.50 43.66 43.12 9,326,600 43.47 30.38
02-03-21 43.67 43.69 43.20 7,374,000 43.53 30.42
02-03-20 43.64 43.67 43.33 8,208,600 43.53 30.42
Date Open High Low Vol Cls adjCls
02-03-19 43.98 43.98 43.52 8,110,200 43.80 30.61
02-03-18 43.75 43.99 43.34 8,586,400 43.74 30.57
02-03-15 43.50 43.98 43.31 16,069,300 43.61 30.48
02-03-14 43.44 43.45 43.01 8,734,500 43.24 30.22
02-03-13 43.95 44.09 42.95 14,394,400 43.12 30.14
02-03-12 43.59 44.00 43.46 12,907,500 44.00 30.75
02-03-11 43.25 43.78 43.18 12,173,400 43.49 30.40
02-03-08 43.50 43.52 42.67 10,804,100 42.91 29.99
02-03-07 43.35 43.35 42.60 11,770,000 42.89 29.98
Date Open High Low Vol Cls adjCls
02-03-06 42.55 43.48 42.38 14,752,500 43.21 30.20
02-03-05 42.50 42.90 42.19 10,761,400 42.50 29.70
02-03-04 42.15 42.70 42.11 11,899,900 42.65 29.81
02-03-01 41.75 42.00 41.65 12,683,700 42.00 29.35
02-02-28 41.40 41.80 41.25 12,889,700 41.30 28.86
02-02-27 40.92 41.54 40.58 13,939,600 40.92 28.60
02-02-26 41.00 41.11 40.60 10,048,000 40.72 28.46
02-02-25 40.85 41.15 40.62 11,503,400 41.00 28.65
02-02-22 39.40 40.96 39.05 17,838,900 40.72 28.46
Date Open High Low Vol Cls adjCls
02-02-21 39.45 39.74 39.06 12,312,000 39.15 27.36
02-02-20 38.88 38.99 38.45 7,279,900 38.99 27.25
02-02-19 38.90 39.44 38.72 9,863,600 38.77 27.10
02-02-15 39.18 39.40 38.90 10,471,300 38.90 27.19
02-02-14 38.98 39.40 38.67 10,044,600 39.00 27.26
02-02-13 38.50 38.67 38.12 10,065,900 38.64 27.01
02-02-12 38.68 38.74 37.60 7,334,000 38.40 26.84
02-02-11 38.29 38.91 37.96 8,757,900 38.50 26.91
02-02-08 38.05 38.36 37.99 8,731,100 38.29 26.76
Date Open High Low Vol Cls adjCls
02-02-07 38.69 38.99 38.21 9,027,100 38.30 26.77
02-02-06 38.34 38.98 38.13 10,385,500 38.92 27.04
02-02-05 38.60 38.90 37.85 10,948,500 38.33 26.63
02-02-04 39.10 39.20 38.26 10,086,100 38.35 26.64
02-02-01 39.15 39.20 38.80 9,518,300 39.00 27.10
02-01-31 38.51 39.05 38.30 11,115,000 39.05 27.13
02-01-30 37.95 38.73 37.80 11,733,400 38.69 26.88
02-01-29 38.50 38.90 37.95 11,849,500 37.95 26.37
02-01-28 39.45 39.87 38.71 8,097,600 38.96 27.07
Date Open High Low Vol Cls adjCls
02-01-25 38.98 39.64 38.70 8,516,200 39.16 27.21
02-01-24 38.60 38.99 38.51 10,113,800 38.80 26.96
02-01-23 38.50 39.17 38.50 9,892,700 38.90 27.03
02-01-22 38.85 39.50 38.01 7,158,800 38.02 26.42
02-01-18 38.64 38.85 38.28 10,301,800 38.40 26.68
02-01-17 38.62 39.03 38.60 7,479,600 38.64 26.85
02-01-16 39.00 39.01 38.46 8,913,000 38.50 26.75
02-01-15 38.89 39.55 38.88 9,488,500 39.30 27.30
02-01-14 38.60 39.20 38.50 10,142,900 38.64 26.85
Date Open High Low Vol Cls adjCls
02-01-11 39.39 39.60 38.45 9,459,000 38.50 26.75
02-01-10 39.24 39.77 39.06 7,847,500 39.39 27.37
02-01-09 39.60 39.97 39.10 10,036,700 39.24 27.26
02-01-08 39.90 39.99 39.50 8,278,000 39.70 27.58
02-01-07 39.75 40.09 39.49 9,945,700 39.65 27.55
02-01-04 39.70 40.07 39.60 8,052,100 40.00 27.79
02-01-03 39.85 39.98 39.41 10,128,200 39.66 27.55
02-01-02 39.30 39.60 38.90 11,261,900 39.60 27.51
01-12-31 39.88 40.00 39.16 8,730,500 39.30 27.30
Date Open High Low Vol Cls adjCls
01-12-28 39.95 40.10 39.66 8,007,800 39.78 27.64
01-12-27 39.61 40.14 39.45 7,395,400 39.79 27.64
01-12-26 39.15 40.30 39.12 9,961,800 39.60 27.51
01-12-24 38.85 39.45 38.82 4,913,700 39.00 27.10
01-12-21 38.60 39.47 38.50 25,322,600 38.50 26.75
01-12-20 38.55 38.76 38.14 12,066,500 38.30 26.61
01-12-19 37.55 38.50 37.41 13,299,900 38.35 26.64
01-12-18 37.58 37.75 37.41 10,264,600 37.55 26.09
01-12-17 36.80 37.52 36.54 12,363,700 37.47 26.03
Date Open High Low Vol Cls adjCls
01-12-14 36.64 37.20 36.52 11,362,400 36.86 25.61
01-12-13 37.60 37.60 36.41 15,932,100 36.44 25.32
01-12-12 37.15 37.54 36.91 10,129,100 37.42 26.00
01-12-11 37.67 38.05 36.75 12,167,800 36.81 25.57
01-12-10 38.07 38.09 37.51 9,827,200 37.55 26.09
01-12-07 37.50 38.25 37.30 9,949,200 38.07 26.45
01-12-06 38.75 38.75 37.30 15,664,100 37.33 25.94
01-12-05 38.85 38.95 38.50 16,500,300 38.88 27.01
01-12-04 38.00 38.37 37.60 10,647,200 38.31 26.62
Date Open High Low Vol Cls adjCls
01-12-03 37.40 38.20 37.04 14,895,900 37.66 26.17
01-11-30 37.63 37.70 37.19 11,246,000 37.40 25.98
01-11-29 37.35 37.69 37.11 8,727,500 37.45 26.02
01-11-28 37.15 37.43 36.81 9,617,900 37.10 25.78
01-11-27 37.52 37.93 37.00 17,340,600 37.35 25.95
01-11-26 38.05 38.25 37.35 9,741,300 37.77 26.24
01-11-23 37.75 38.65 37.41 4,286,300 38.44 26.71
01-11-21 38.30 38.70 37.80 8,165,400 37.88 26.32
01-11-20 37.97 38.44 37.60 14,734,800 37.96 26.37
Date Open High Low Vol Cls adjCls
01-11-19 37.40 37.50 36.76 14,306,300 37.01 25.71
01-11-16 37.31 37.61 36.93 19,030,100 37.54 26.08
01-11-15 38.10 38.11 36.79 23,268,200 37.19 25.84
01-11-14 39.90 40.34 38.42 17,174,900 38.70 26.89
01-11-13 40.02 40.58 39.90 8,589,200 40.50 28.14
01-11-12 39.40 40.21 39.40 6,826,800 40.06 27.83
01-11-09 39.90 40.40 39.81 7,886,400 40.25 27.96
01-11-08 39.28 39.64 39.15 10,376,400 39.50 27.44
01-11-07 39.00 39.53 38.65 10,909,200 39.08 27.15
Date Open High Low Vol Cls adjCls
01-11-06 38.85 39.49 38.26 11,956,600 39.47 27.26
01-11-05 40.00 40.09 39.00 11,013,900 39.39 27.21
01-11-02 39.80 39.93 39.37 6,733,400 39.76 27.46
01-11-01 39.45 40.53 39.05 9,657,100 40.49 27.97
01-10-31 39.46 40.39 39.35 10,031,200 39.45 27.25
01-10-30 39.75 40.07 39.27 10,704,400 39.46 27.26
01-10-29 40.63 40.99 40.48 7,502,300 40.68 28.10
01-10-26 40.40 41.20 40.30 7,607,600 41.06 28.36
01-10-25 39.30 40.59 39.30 10,624,700 40.56 28.02
Date Open High Low Vol Cls adjCls
01-10-24 40.50 40.54 39.78 12,944,800 39.86 27.53
01-10-23 40.68 41.52 40.46 9,007,100 40.87 28.23
01-10-22 40.49 41.34 40.20 7,325,300 41.12 28.40
01-10-19 40.29 40.90 39.61 11,638,600 40.54 28.00
01-10-18 40.80 41.26 40.16 9,571,200 40.40 27.91
01-10-17 41.80 42.35 41.42 8,573,900 41.44 28.62
01-10-16 41.66 42.00 41.32 6,859,800 41.75 28.84
01-10-15 41.95 42.19 41.41 6,662,000 41.65 28.77
01-10-12 42.09 42.54 41.51 11,408,000 42.29 29.21
Date Open High Low Vol Cls adjCls
01-10-11 42.28 42.70 41.77 10,752,400 42.09 29.07
01-10-10 41.06 42.49 40.90 10,453,500 42.28 29.20
01-10-09 41.20 41.25 40.38 7,209,300 41.06 28.36
01-10-08 40.39 41.26 40.02 8,799,500 40.94 28.28
01-10-05 41.15 41.29 39.96 11,435,000 40.69 28.11
01-10-04 39.70 41.29 39.66 12,016,200 40.58 28.03
01-10-03 39.60 40.05 39.00 12,929,300 39.84 27.52
01-10-02 39.08 39.99 38.60 10,912,800 39.99 27.62
01-10-01 39.25 39.75 38.05 10,035,100 39.09 27.00
Date Open High Low Vol Cls adjCls
01-09-28 39.50 39.60 38.90 14,064,200 39.40 27.21
01-09-27 36.70 38.55 36.50 13,313,100 38.42 26.54
01-09-26 36.75 36.95 35.78 11,499,000 36.01 24.87
01-09-25 35.61 36.30 35.25 15,554,700 36.28 25.06
01-09-24 36.00 36.85 35.40 14,025,500 35.86 24.77
01-09-21 35.50 37.05 35.01 21,352,100 35.83 24.75
01-09-20 37.45 37.75 36.80 12,957,600 37.02 25.57
01-09-19 39.48 39.49 36.13 15,398,700 38.41 26.53
01-09-18 40.15 40.25 39.02 10,088,000 39.48 27.27
Date Open High Low Vol Cls adjCls
01-09-17 41.24 41.45 39.77 16,657,100 40.15 27.73
01-09-10 40.70 41.35 40.40 10,776,100 41.24 28.49
01-09-07 40.48 41.29 40.35 10,107,800 40.90 28.25
01-09-06 41.19 41.50 40.60 10,297,800 40.90 28.25
01-09-05 40.85 41.30 40.10 9,563,600 41.22 28.47
01-09-04 40.60 41.35 40.51 9,245,400 40.75 28.15
01-08-31 40.47 40.89 40.11 7,608,200 40.15 27.73
01-08-30 40.79 41.26 40.15 10,675,800 40.15 27.73
01-08-29 40.97 41.17 40.38 8,114,500 40.38 27.89
Date Open High Low Vol Cls adjCls
01-08-28 41.10 41.23 40.50 6,595,400 40.51 27.98
01-08-27 41.70 41.77 41.00 6,147,100 41.05 28.35
01-08-24 41.14 41.70 40.72 6,682,200 41.70 28.80
01-08-23 40.51 41.24 40.51 7,192,000 40.89 28.24
01-08-22 40.85 41.25 40.62 9,659,400 40.71 28.12
01-08-21 40.85 41.00 40.05 7,801,500 40.39 27.90
01-08-20 40.42 40.87 40.35 9,529,300 40.75 28.15
01-08-17 41.29 41.29 40.18 8,613,200 40.47 27.95
01-08-16 41.35 41.64 40.86 7,555,000 41.29 28.52
Date Open High Low Vol Cls adjCls
01-08-15 41.50 41.85 41.00 9,303,000 41.50 28.66
01-08-14 41.46 41.70 40.82 8,049,700 41.15 28.42
01-08-13 41.40 41.79 41.26 6,982,100 41.40 28.60
01-08-10 41.30 41.80 40.75 8,975,300 41.35 28.56
01-08-09 40.80 41.24 40.60 8,303,300 40.95 28.29
01-08-08 41.75 41.95 40.99 9,474,300 41.25 28.33
01-08-07 41.00 41.40 40.88 8,982,400 41.38 28.42
01-08-06 41.26 41.35 40.73 8,385,200 40.85 28.06
01-08-03 41.90 41.92 40.80 8,845,300 41.26 28.34
Date Open High Low Vol Cls adjCls
01-08-02 41.52 41.90 41.39 8,630,400 41.73 28.66
01-08-01 42.45 42.49 41.51 8,070,600 41.60 28.57
01-07-31 42.20 42.89 41.75 11,069,300 41.76 28.68
01-07-30 42.40 42.70 42.16 6,948,900 42.41 29.13
01-07-27 42.55 42.95 41.86 8,373,800 42.73 29.35
01-07-26 41.30 42.75 41.29 10,422,700 42.72 29.34
01-07-25 41.40 42.40 41.15 11,584,800 42.13 28.94
01-07-24 42.48 42.48 40.52 14,718,900 40.97 28.14
01-07-23 43.50 43.72 42.15 9,599,700 42.50 29.19
Date Open High Low Vol Cls adjCls
01-07-20 43.15 43.60 43.15 11,197,100 43.36 29.78
01-07-19 43.20 43.55 42.60 11,467,400 43.08 29.59
01-07-18 84.50 84.75 83.45 18,791,200 84.25 28.93
01-07-17 86.22 86.59 84.95 11,735,400 85.30 29.29
01-07-16 86.15 86.99 85.56 9,728,200 85.99 29.53
01-07-13 85.45 86.98 85.33 9,135,800 85.98 29.53
01-07-12 84.15 85.92 84.10 9,642,400 85.45 29.35
01-07-11 85.50 85.76 84.05 13,727,600 84.95 29.17
01-07-10 86.50 86.63 85.75 10,404,600 85.76 29.45
Date Open High Low Vol Cls adjCls
01-07-09 87.05 87.05 86.18 9,224,600 86.72 29.78
01-07-06 87.60 87.80 86.30 9,679,400 86.80 29.81
01-07-05 87.50 88.19 86.86 10,128,400 87.00 29.88
01-07-03 87.65 87.65 86.86 6,655,000 87.34 30.00
01-07-02 88.25 88.80 87.45 11,477,400 87.70 30.12
01-06-29 86.82 87.91 86.55 15,372,000 87.35 30.00
01-06-28 86.35 87.03 86.16 15,586,800 86.82 29.82
01-06-27 88.05 88.15 87.21 11,581,600 87.22 29.95
01-06-26 88.40 89.00 88.38 10,318,400 88.56 30.41
Date Open High Low Vol Cls adjCls
01-06-25 88.02 89.13 88.02 10,308,200 88.52 30.40
01-06-22 88.50 89.02 87.85 11,417,800 88.91 30.53
01-06-21 87.70 88.41 86.71 14,991,800 88.41 30.36
01-06-20 87.90 89.15 87.70 12,691,800 87.73 30.13
01-06-19 88.75 88.88 88.05 8,804,800 88.37 30.35
01-06-18 89.22 89.22 88.32 9,187,600 88.50 30.39
01-06-15 88.80 90.28 88.75 22,961,200 88.90 30.52
01-06-14 89.00 89.80 88.55 9,028,000 88.85 30.51
01-06-13 90.37 90.72 89.50 8,818,600 89.98 30.90
Date Open High Low Vol Cls adjCls
01-06-12 90.48 90.48 89.41 10,999,400 90.12 30.94
01-06-11 89.50 90.50 89.30 10,153,000 89.70 30.80
01-06-08 89.00 89.52 88.39 8,796,400 89.39 30.69
01-06-07 89.65 89.98 88.95 12,797,600 89.18 30.62
01-06-06 90.55 90.75 89.22 15,883,600 89.40 30.70
01-06-05 90.83 91.67 89.83 12,484,800 91.55 31.43
01-06-04 89.80 90.85 89.71 9,830,600 90.83 31.19
01-06-01 89.00 89.10 88.17 7,832,400 88.95 30.54
01-05-31 88.30 89.34 88.30 11,855,800 88.75 30.47
Date Open High Low Vol Cls adjCls
01-05-30 88.40 90.00 87.99 16,315,800 88.87 30.51
01-05-29 88.90 89.22 87.80 12,247,200 87.80 30.15
01-05-25 87.73 88.68 87.71 9,276,600 88.10 30.25
01-05-24 87.85 88.16 87.30 8,676,800 87.93 30.19
01-05-23 88.81 88.81 86.98 12,371,000 87.27 29.96
01-05-22 88.80 89.02 88.48 11,800,600 88.81 30.49
01-05-21 90.45 90.65 88.72 12,277,800 88.75 30.47
01-05-18 88.95 90.25 88.80 14,289,200 90.20 30.97
01-05-17 89.15 89.16 88.27 11,597,600 88.73 30.47
Date Open High Low Vol Cls adjCls
01-05-16 89.45 90.00 89.04 16,337,000 89.50 30.73
01-05-15 89.06 89.54 88.65 9,016,800 89.45 30.71
01-05-14 88.20 89.44 88.10 9,779,400 89.06 30.58
01-05-11 88.10 88.10 86.65 8,956,400 87.64 30.09
01-05-10 89.30 89.38 88.03 10,117,200 88.10 30.25
01-05-09 89.10 89.75 88.89 10,886,200 89.72 30.65
01-05-08 88.10 89.15 87.60 11,055,000 88.74 30.32
01-05-07 87.55 88.82 87.25 10,081,400 88.19 30.13
01-05-04 86.11 87.79 86.11 9,690,000 87.55 29.91
Date Open High Low Vol Cls adjCls
01-05-03 86.50 86.80 85.45 13,183,800 86.10 29.42
01-05-02 87.65 87.66 86.26 16,951,600 86.50 29.55
01-05-01 88.80 89.04 88.15 9,711,600 88.80 30.34
01-04-30 88.90 89.88 88.55 15,066,600 88.60 30.27
01-04-27 89.10 89.26 88.20 9,939,800 89.06 30.43
01-04-26 89.30 89.55 88.55 13,923,000 88.85 30.36
01-04-25 88.00 89.83 87.70 15,461,200 89.09 30.44
01-04-24 88.00 89.00 87.20 14,400,800 87.49 29.89
01-04-23 85.95 88.03 85.90 16,205,800 88.00 30.07
Date Open High Low Vol Cls adjCls
01-04-20 84.30 85.39 84.30 12,165,800 85.17 29.10
01-04-19 84.55 85.20 83.69 13,994,000 84.45 28.85
01-04-18 84.70 85.41 83.71 16,537,800 85.13 29.09
01-04-17 83.50 84.79 83.50 14,030,600 84.71 28.94
01-04-16 82.12 84.58 82.12 11,912,600 84.55 28.89
01-04-12 81.95 82.86 81.51 10,998,400 82.00 28.02
01-04-11 83.05 83.20 81.60 14,246,800 81.94 28.00
01-04-10 83.50 84.49 83.00 12,221,600 84.00 28.70
01-04-09 82.10 83.04 81.92 11,913,800 82.51 28.19
Date Open High Low Vol Cls adjCls
01-04-06 81.00 82.10 79.10 12,139,000 82.10 28.05
01-04-05 79.90 80.99 79.30 11,078,400 80.93 27.65
01-04-04 77.90 79.72 77.83 11,742,600 78.70 26.89
01-04-03 79.30 79.45 77.00 14,200,800 77.90 26.62
01-04-02 81.00 81.30 79.06 13,300,400 79.60 27.20
01-03-30 79.05 81.00 79.00 13,186,600 81.00 27.68
01-03-29 77.90 78.70 77.40 9,389,000 78.29 26.75
01-03-28 79.70 80.00 77.80 11,226,800 78.65 26.87
01-03-27 79.30 81.10 79.07 14,715,800 80.64 27.55
Date Open High Low Vol Cls adjCls
01-03-26 77.99 78.74 77.79 14,797,200 78.25 26.74
01-03-23 76.75 77.95 76.51 17,656,800 76.90 26.27
01-03-22 79.75 80.05 75.20 18,738,000 77.70 26.55
01-03-21 80.43 81.24 79.58 11,964,800 79.81 27.27
01-03-20 81.30 82.67 80.61 11,128,800 80.66 27.56
01-03-19 81.40 82.84 81.25 11,753,000 81.26 27.76
01-03-16 81.85 82.90 81.68 21,222,200 81.70 27.91
01-03-15 83.75 83.75 81.45 13,140,200 82.95 28.34
01-03-14 82.30 83.00 81.95 11,598,800 82.64 28.24
Date Open High Low Vol Cls adjCls
01-03-13 83.20 83.53 82.48 11,603,600 83.30 28.46
01-03-12 85.99 85.99 83.75 11,102,000 83.76 28.62
01-03-09 85.60 86.49 85.26 10,905,800 85.99 29.38
01-03-08 84.21 85.85 84.01 11,167,600 85.85 29.33
01-03-07 84.10 84.35 83.41 10,331,400 84.21 28.77
01-03-06 84.10 84.30 83.20 9,572,400 83.60 28.56
01-03-05 82.95 84.40 82.87 10,030,200 83.85 28.65
01-03-02 82.70 83.87 82.18 10,093,800 83.21 28.43
01-03-01 80.80 82.50 80.77 12,507,400 81.40 27.81
Date Open High Low Vol Cls adjCls
01-02-28 82.50 82.96 80.90 11,591,200 81.05 27.69
01-02-27 83.90 84.10 81.90 13,944,600 82.30 28.12
01-02-26 82.85 84.00 82.65 9,690,400 83.80 28.63
01-02-23 84.00 84.21 82.76 10,157,800 83.50 28.53
01-02-22 84.00 84.50 83.50 9,965,000 84.21 28.77
01-02-21 84.80 85.20 83.50 8,660,400 83.52 28.54
01-02-20 83.60 84.39 82.65 7,721,600 83.80 28.63
01-02-16 83.20 84.74 83.00 13,480,000 84.02 28.71
01-02-15 83.20 83.40 81.55 13,022,400 82.50 28.19
Date Open High Low Vol Cls adjCls
01-02-14 83.95 84.95 83.50 13,480,200 83.93 28.68
01-02-13 84.95 85.35 84.40 9,300,800 84.79 28.97
01-02-12 85.86 86.25 85.37 8,320,200 85.76 29.30
01-02-09 84.75 86.65 84.75 10,768,000 85.86 29.34
01-02-08 84.75 85.40 84.00 9,898,800 84.50 28.87
01-02-07 84.50 85.15 83.81 11,624,800 84.36 28.82
01-02-06 84.95 84.96 83.60 10,953,000 84.34 28.67
01-02-05 83.25 85.10 83.25 10,757,400 84.80 28.82
01-02-02 83.80 84.50 82.90 10,397,600 82.99 28.21
Date Open High Low Vol Cls adjCls
01-02-01 84.15 84.15 82.80 9,116,600 83.49 28.38
01-01-31 82.75 84.38 82.75 17,017,600 84.15 28.60
01-01-30 81.50 82.45 80.20 9,700,400 81.98 27.86
01-01-29 80.05 81.20 79.69 10,545,800 80.20 27.26
01-01-26 82.50 82.56 80.69 11,860,000 81.00 27.53
01-01-25 82.31 82.81 82.00 13,595,000 82.50 28.04
01-01-24 82.25 82.50 81.00 12,859,800 81.63 27.74
01-01-23 80.50 81.94 80.13 11,131,600 81.81 27.81
01-01-22 79.75 80.63 79.25 13,861,600 80.25 27.28
Date Open High Low Vol Cls adjCls
01-01-19 78.88 79.88 78.69 20,292,200 79.44 27.00
01-01-18 80.56 80.63 79.00 17,205,000 79.13 26.89
01-01-17 81.06 81.44 79.63 14,723,400 80.25 27.28
01-01-16 81.88 82.44 80.56 15,606,600 81.81 27.81
01-01-12 81.75 83.00 80.94 11,894,600 82.81 28.15
01-01-11 81.63 82.88 81.38 10,989,200 81.75 27.79
01-01-10 82.25 82.44 80.44 20,620,600 81.00 27.53
01-01-09 82.63 82.63 81.44 11,523,600 82.00 27.87
01-01-08 83.50 84.19 82.75 11,058,800 82.88 28.17
Date Open High Low Vol Cls adjCls
01-01-05 82.88 85.06 82.81 18,777,800 83.25 28.30
01-01-04 85.63 85.75 81.94 24,566,800 82.88 28.17
01-01-03 89.13 89.75 85.25 20,818,000 85.25 28.98
01-01-02 86.69 89.38 86.50 13,101,200 89.13 30.29
00-12-29 87.00 88.00 86.00 9,564,000 86.94 29.55
00-12-28 87.63 87.75 86.63 10,854,600 86.88 29.53
00-12-27 88.81 89.31 87.19 10,437,800 87.75 29.83
00-12-26 86.81 88.81 86.81 5,580,600 88.56 30.10
00-12-22 84.88 86.94 84.63 8,543,200 86.81 29.51
Date Open High Low Vol Cls adjCls
00-12-21 85.00 86.75 84.75 12,695,400 84.75 28.81
00-12-20 87.25 87.50 85.13 11,915,200 85.19 28.95
00-12-19 86.13 88.50 86.13 12,678,600 87.19 29.63
00-12-18 84.25 86.88 84.06 12,784,200 86.38 29.36
00-12-15 84.50 86.50 84.13 26,030,000 84.13 28.59
00-12-14 86.75 87.19 85.13 14,218,400 85.50 29.06
00-12-13 86.75 88.31 86.75 11,973,200 87.69 29.80
00-12-12 87.19 87.38 85.94 11,527,800 86.56 29.42
00-12-11 88.56 88.69 85.63 14,654,000 85.75 29.15
Date Open High Low Vol Cls adjCls
00-12-08 88.06 89.31 86.81 10,086,000 88.50 30.08
00-12-07 86.50 89.25 86.50 12,825,200 88.00 29.91
00-12-06 87.13 88.00 85.69 17,449,000 86.25 29.32
00-12-05 90.25 91.38 87.75 11,625,600 88.38 30.04
00-12-04 88.81 91.00 88.75 8,971,400 90.69 30.82
00-12-01 87.94 89.44 87.94 12,051,800 88.81 30.19
00-11-30 89.50 90.00 86.56 14,645,600 88.00 29.91
00-11-29 92.19 92.19 88.69 16,306,000 88.94 30.23
00-11-28 92.56 94.31 92.31 10,078,200 93.06 31.63
Date Open High Low Vol Cls adjCls
00-11-27 93.50 94.00 92.75 9,067,200 93.13 31.65
00-11-24 94.06 94.69 93.94 5,131,800 94.44 32.10
00-11-22 92.50 94.38 92.13 11,543,400 94.25 32.03
00-11-21 91.19 94.38 91.19 12,768,000 93.13 31.65
00-11-20 90.56 91.94 90.56 7,809,200 91.38 31.06
00-11-17 90.69 91.00 89.81 9,948,000 90.31 30.70
00-11-16 90.31 91.69 89.94 8,971,400 90.69 30.82
00-11-15 90.75 91.38 89.88 8,934,800 90.38 30.72
00-11-14 89.75 90.69 89.25 8,370,600 89.88 30.55
Date Open High Low Vol Cls adjCls
00-11-13 89.63 91.19 88.31 9,167,400 89.94 30.57
00-11-10 89.88 90.69 89.56 7,998,000 89.56 30.44
00-11-09 90.88 91.25 88.19 10,646,400 89.88 30.55
00-11-08 89.00 91.06 89.00 10,074,000 90.69 30.67
00-11-07 88.94 90.38 88.63 8,632,600 89.00 30.10
00-11-06 87.75 89.19 86.81 9,351,000 88.69 30.00
00-11-03 88.00 88.94 87.38 10,272,200 87.50 29.60
00-11-02 90.94 91.00 88.13 14,968,600 88.19 29.83
00-11-01 89.94 92.06 89.94 14,385,000 92.06 31.14
Date Open High Low Vol Cls adjCls
00-10-31 89.44 89.88 87.56 10,070,000 89.19 30.17
00-10-30 87.56 89.81 87.56 10,710,000 89.44 30.25
00-10-27 86.50 87.69 86.25 7,943,000 87.56 29.62
00-10-26 88.19 88.94 87.56 10,378,000 87.75 29.68
00-10-25 88.50 88.50 87.00 10,830,400 87.19 29.49
00-10-24 90.00 90.25 86.50 12,749,800 86.75 29.34
00-10-23 88.38 89.19 87.13 11,157,400 89.06 30.12
00-10-20 86.31 88.44 86.31 10,662,800 88.44 29.91
00-10-19 86.38 88.19 85.81 12,546,200 86.50 29.26
Date Open High Low Vol Cls adjCls
00-10-18 89.00 89.69 86.44 12,507,200 86.56 29.28
00-10-17 88.88 89.75 87.31 12,933,000 87.81 29.70
00-10-16 90.50 90.50 87.44 13,969,400 87.81 29.70
00-10-13 93.19 93.44 89.56 17,011,200 90.50 30.61
00-10-12 93.00 94.88 92.94 19,561,000 94.13 31.84
00-10-11 93.94 95.44 93.38 20,725,800 93.75 31.71
00-10-10 91.69 93.81 91.50 14,807,800 93.31 31.56
00-10-09 89.44 91.56 89.25 10,663,800 91.13 30.82
00-10-06 89.94 91.31 89.06 10,405,600 89.44 30.25
Date Open High Low Vol Cls adjCls
00-10-05 88.63 89.75 87.94 11,162,600 89.19 30.17
00-10-04 90.19 90.31 88.75 13,748,600 89.25 30.19
00-10-03 90.94 91.63 90.50 10,045,000 90.81 30.72
00-10-02 89.38 91.69 89.38 12,705,000 91.44 30.93
00-09-29 89.63 89.94 89.00 12,960,400 89.11 30.14
00-09-28 89.31 89.88 88.56 17,244,400 89.14 30.15
00-09-27 86.75 89.50 86.69 11,929,400 89.25 30.19
00-09-26 86.00 87.81 86.00 11,535,000 86.63 29.30
00-09-25 85.88 86.06 84.31 16,944,000 85.86 29.04
Date Open High Low Vol Cls adjCls
00-09-22 86.31 86.75 84.88 18,019,600 86.50 29.26
00-09-21 86.25 86.88 85.56 15,926,600 86.31 29.19
00-09-20 88.19 89.44 86.44 17,358,800 86.50 29.26
00-09-19 89.06 89.25 87.88 12,280,600 88.00 29.77
00-09-18 89.13 90.75 89.00 17,314,600 89.64 30.32
00-09-15 86.88 89.88 86.63 24,841,200 88.00 29.77
00-09-14 85.56 85.69 84.81 8,708,800 85.27 28.84
00-09-13 85.81 85.81 85.25 10,436,800 85.81 29.03
00-09-12 85.75 86.44 84.75 15,139,400 85.75 29.00
Date Open High Low Vol Cls adjCls
00-09-11 83.50 85.50 83.44 14,298,600 84.98 28.75
00-09-08 83.06 83.50 82.25 9,289,800 83.50 28.24
00-09-07 83.50 84.19 83.50 7,297,400 83.75 28.33
00-09-06 83.56 84.06 83.00 11,893,200 83.00 28.07
00-09-05 83.13 83.50 82.56 11,928,200 83.38 28.20
00-09-01 82.00 82.88 81.75 8,084,800 82.50 27.90
00-08-31 81.75 82.25 81.38 7,730,800 81.64 27.61
00-08-30 82.31 82.38 81.19 7,704,000 81.36 27.52
00-08-29 82.81 83.00 82.25 6,416,800 82.52 27.91
Date Open High Low Vol Cls adjCls
00-08-28 82.69 83.81 82.56 5,888,000 82.81 28.01
00-08-25 83.00 83.69 82.44 6,401,800 82.94 28.05
00-08-24 83.38 83.38 82.50 11,205,000 82.94 28.05
00-08-23 83.75 84.75 83.75 9,290,600 84.50 28.58
00-08-22 83.81 84.00 83.00 6,467,200 83.13 28.12
00-08-21 83.00 83.75 82.75 5,152,000 83.50 28.24
00-08-18 83.19 83.69 82.25 8,297,800 82.92 28.05
00-08-17 82.75 84.00 82.75 8,351,400 83.81 28.35
00-08-16 81.69 82.77 81.63 7,294,600 82.77 27.99
Date Open High Low Vol Cls adjCls
00-08-15 83.00 83.38 81.25 7,165,800 81.31 27.50
00-08-14 82.19 83.00 81.56 6,543,400 82.56 27.93
00-08-11 82.44 82.44 81.13 6,114,400 81.38 27.52
00-08-10 81.00 82.06 81.00 7,043,400 81.00 27.40
00-08-09 81.63 82.25 81.06 9,477,200 81.06 27.27
00-08-08 80.88 81.19 80.38 6,273,800 80.80 27.18
00-08-07 80.88 81.44 80.69 7,346,600 80.89 27.21
00-08-04 81.25 82.13 79.94 8,025,400 81.70 27.49
00-08-03 82.75 83.56 81.00 9,905,800 81.44 27.40
Date Open High Low Vol Cls adjCls
00-08-02 81.44 83.13 81.25 16,508,800 82.88 27.88
00-08-01 80.94 81.56 79.75 12,354,600 80.00 26.91
00-07-31 80.06 81.13 79.19 11,640,600 80.19 26.98
00-07-28 80.06 80.94 79.63 7,987,200 80.00 26.91
00-07-27 77.00 81.00 77.00 16,787,800 80.50 27.08
00-07-26 76.31 76.88 75.75 17,256,400 76.19 25.63
00-07-25 77.00 77.50 75.13 11,011,400 75.38 25.36
00-07-24 77.00 77.31 75.88 8,316,000 77.25 25.99
00-07-21 78.69 78.75 76.88 8,356,400 77.13 25.95
Date Open High Low Vol Cls adjCls
00-07-20 78.56 79.50 78.00 7,792,600 78.13 26.28
00-07-19 78.63 79.31 78.13 8,619,600 78.69 26.47
00-07-18 78.06 78.94 77.50 12,308,800 78.19 26.30
00-07-17 79.94 79.94 77.75 10,937,800 78.75 26.49
00-07-14 77.44 77.88 76.44 9,968,400 77.56 26.09
00-07-13 78.50 78.63 77.38 7,903,800 78.00 26.24
00-07-12 80.31 80.50 78.61 7,552,400 78.61 26.44
00-07-11 78.13 80.75 78.13 8,869,800 80.56 27.10
00-07-10 78.50 79.19 78.00 6,433,000 78.13 26.28
Date Open High Low Vol Cls adjCls
00-07-07 78.63 79.38 78.00 9,278,200 78.52 26.41
00-07-06 77.75 79.38 77.56 10,957,400 78.19 26.30
00-07-05 78.94 78.94 76.56 13,742,200 76.94 25.88
00-07-03 78.81 79.75 78.75 8,588,800 79.55 26.76
00-06-30 80.69 80.94 77.69 19,917,400 78.50 26.41
00-06-29 81.56 82.00 81.00 9,433,000 81.20 27.32
00-06-28 82.06 82.63 81.56 7,350,000 82.13 27.63
00-06-27 83.44 83.63 81.94 8,157,400 82.06 27.61
00-06-26 83.25 84.19 82.75 6,336,400 83.36 28.04
Date Open High Low Vol Cls adjCls
00-06-23 83.38 83.75 82.69 5,766,200 83.13 27.96
00-06-22 84.38 84.75 82.00 9,388,800 82.69 27.82
00-06-21 82.00 84.44 81.81 9,380,800 83.95 28.24
00-06-20 82.50 83.38 81.75 8,802,400 83.25 28.01
00-06-19 83.94 84.25 82.50 9,028,800 84.06 28.28
00-06-16 82.63 84.38 82.63 19,652,200 84.38 28.38
00-06-15 82.50 83.50 81.75 11,316,600 82.44 27.73
00-06-14 81.94 83.75 81.75 11,066,400 82.63 27.80
00-06-13 81.25 82.00 81.00 7,572,800 81.19 27.31
Date Open High Low Vol Cls adjCls
00-06-12 79.88 81.69 79.88 11,281,200 80.75 27.16
00-06-09 80.00 80.56 79.13 9,388,000 79.19 26.64
00-06-08 80.13 80.63 79.94 10,672,600 80.06 26.93
00-06-07 82.00 82.44 80.88 9,557,800 81.13 27.29
00-06-06 79.00 82.50 78.75 12,141,000 82.31 27.69
00-06-05 79.00 79.75 79.00 8,654,600 79.31 26.68
00-06-02 81.06 81.94 78.63 18,607,400 79.19 26.64
00-06-01 83.56 83.56 80.88 11,889,800 82.94 27.90
00-05-31 83.00 83.88 82.31 9,847,400 83.31 28.03
Date Open High Low Vol Cls adjCls
00-05-30 82.00 83.63 81.81 10,202,600 83.50 28.09
00-05-26 81.69 83.13 81.56 5,940,200 82.38 27.71
00-05-25 82.38 82.56 80.69 8,616,200 81.44 27.40
00-05-24 82.81 83.44 82.06 9,207,800 82.94 27.90
00-05-23 83.44 83.56 81.63 8,577,400 83.00 27.92
00-05-22 82.38 83.94 82.25 9,678,000 83.31 28.03
00-05-19 80.19 82.13 79.94 8,433,000 81.75 27.50
00-05-18 81.50 82.38 80.94 7,159,000 81.45 27.40
00-05-17 82.00 82.50 80.50 11,096,200 81.38 27.38
Date Open High Low Vol Cls adjCls
00-05-16 83.25 83.69 82.25 8,719,000 83.25 28.01
00-05-15 81.94 83.88 81.75 8,905,800 83.63 28.13
00-05-12 82.44 82.69 81.69 7,968,600 82.03 27.60
00-05-11 81.81 83.38 81.50 10,974,400 82.94 27.90
00-05-10 79.69 82.13 79.63 11,366,400 81.50 27.27
00-05-09 80.50 80.88 78.75 8,383,600 79.44 26.58
00-05-08 79.88 80.75 79.38 7,376,600 80.44 26.91
00-05-05 78.75 80.00 78.69 7,078,400 80.00 26.77
00-05-04 78.00 79.69 77.81 10,089,400 79.50 26.60
Date Open High Low Vol Cls adjCls
00-05-03 78.38 78.44 77.00 7,065,200 77.50 25.93
00-05-02 78.19 79.56 78.00 8,087,200 78.25 26.18
00-05-01 78.31 79.06 77.69 8,859,400 78.00 26.10
00-04-28 80.44 80.44 77.69 9,728,400 77.69 25.99
00-04-27 79.63 80.94 78.63 9,662,200 80.69 27.00
00-04-26 81.00 81.00 79.31 8,418,000 80.13 26.81
00-04-25 80.25 81.50 80.13 11,704,600 81.00 27.10
00-04-24 78.63 81.00 77.19 8,909,200 79.88 26.73
00-04-20 77.44 79.00 77.06 8,058,000 79.00 26.43
Date Open High Low Vol Cls adjCls
00-04-19 76.25 78.44 76.00 12,100,000 77.44 25.91
00-04-18 76.00 76.81 75.00 12,060,000 76.19 25.49
00-04-17 78.63 79.38 75.13 16,206,400 75.50 25.26
00-04-14 79.81 81.75 78.00 11,848,200 78.75 26.35
00-04-13 79.94 81.00 78.81 8,909,400 80.00 26.77
00-04-12 80.00 81.50 79.69 8,594,400 79.94 26.75
00-04-11 78.94 80.94 78.69 10,666,400 79.38 26.56
00-04-10 79.00 79.63 78.13 9,092,400 78.25 26.18
00-04-07 81.00 81.38 79.06 7,825,600 79.56 26.62
Date Open High Low Vol Cls adjCls
00-04-06 80.56 82.00 80.06 8,265,200 81.75 27.35
00-04-05 82.00 83.13 79.50 13,026,800 79.75 26.68
00-04-04 79.94 82.88 79.94 16,389,200 82.50 27.60
00-04-03 77.75 80.75 77.69 9,955,600 80.50 26.93
00-03-31 78.88 79.94 77.81 12,599,600 78.00 26.10
00-03-30 81.44 81.81 77.69 13,274,200 78.63 26.31
00-03-29 78.19 81.94 77.75 20,753,600 80.50 26.93
00-03-28 75.63 79.00 75.63 8,269,600 79.00 26.43
00-03-27 77.25 78.19 75.75 9,663,000 76.52 25.60
Date Open High Low Vol Cls adjCls
00-03-24 75.75 77.56 75.63 8,804,400 77.25 25.85
00-03-23 74.63 76.06 74.31 10,115,600 75.50 25.26
00-03-22 77.00 77.00 74.44 14,253,200 74.94 25.07
00-03-21 75.75 77.75 75.63 10,880,600 77.00 25.76
00-03-20 76.19 77.31 74.31 10,685,600 74.88 25.05
00-03-17 79.31 79.69 77.00 14,929,200 77.13 25.81
00-03-16 78.00 79.94 75.88 11,600,800 79.75 26.68
00-03-15 77.19 78.00 74.69 11,879,800 77.75 26.01
00-03-14 75.13 78.00 74.63 9,047,600 77.25 25.85
Date Open High Low Vol Cls adjCls
00-03-13 76.50 77.94 74.38 9,467,400 75.88 25.39
00-03-10 80.00 80.19 76.31 9,430,000 77.03 25.77
00-03-09 78.00 80.56 77.44 10,906,200 80.44 26.91
00-03-08 77.50 82.00 77.50 19,981,400 79.63 26.64
00-03-07 72.13 81.00 72.00 22,811,600 80.00 26.77
00-03-06 74.00 75.00 72.00 10,497,400 72.94 24.40
00-03-03 76.50 76.50 74.25 10,207,800 75.69 25.32
00-03-02 76.00 77.69 75.56 9,802,200 77.00 25.76
00-03-01 75.38 76.25 73.19 9,884,600 76.06 25.45
Date Open High Low Vol Cls adjCls
00-02-29 73.50 75.63 72.94 10,469,200 75.31 25.20
00-02-28 71.00 75.31 69.88 11,875,200 73.50 24.59
00-02-25 72.56 74.38 70.00 11,800,600 71.06 23.78