Date open high low close volume
6/11/2004 90 92.25 90 92.2 23100
6/14/2004 88 88 87.7 87.7 6200
6/21/2004 88 88 85 86 50000
6/28/2004 83 85 83 83.8 320400
7/5/2004 84.5 85 84.5 84.7 19500
7/12/2004 84 85 84 84 14400
7/19/2004 85 85 85 85 3700
7/26/2004 83 83.5 83 83.5 5900
8/2/2004 79 79 78 78.2 16100
8/9/2004 81 81 81 81 89700
8/16/2004 82 82 82 82 12100
8/23/2004 83 84 82.25 82.6 73800
8/30/2004 85.75 88 85 87 25700
9/6/2004 83 83 80 82 17600
9/13/2004 80.55 80.55 80.5 80.5 10900
9/20/2004 80 80 80 80 3400
9/27/2004 78.5 79 78.5 79 24500
10/4/2004 79 80 79 80 3500
10/11/2004 79.3 80 79.3 79.3 29800
10/18/2004 78.5 79 78.45 78.45 40400
10/25/2004 78.1 78.1 78.1 78.1 14900
11/1/2004 78.45 80 78.45 80 109700
11/8/2004 79.5 79.5 79.5 79.5 15900
11/18/2004 82 85 81.25 85 42200
11/22/2004 86.45 88.25 84.2 88.25 77000
11/29/2004 90.25 90.25 89.5 89.5 31200
12/6/2004 88.4 88.5 88.25 88.25 88700
12/13/2004 92.05 97 92 94.9 37200
12/20/2004 93.5 94 91 91 53800
12/27/2004 93 93 91.2 93 64500
1/3/2005 98 99.75 98 99.75 21400
1/10/2005 98 98.5 98 98.2 27500
1/17/2005 93 96 93 96 12400
1/24/2005 95 95 95 95 7100
1/31/2005 90 90 89 90 9800
2/7/2005 90 91 90 90.1 16100
2/14/2005 90.25 97 89 97 81800
2/21/2005 112 119.2 112 119.2 135500
2/28/2005 118.15 118.15 118.15 118.15 50200
3/7/2005 120 123.6 120 123.6 192000
3/14/2005 146.2 150 140 149 64100
3/21/2005 132.95 138 125 127.95 3300
3/29/2005 107 107 104.35 107 6600
4/4/2005 112 115.5 112 115.5 8700
4/11/2005 110 111 104.5 104.5 30800
4/18/2005 108 116.1 107.5 112 42500
4/25/2005 109.7 113.55 109.7 110.9 168300
5/2/2005 120 120 118.75 118.75 70800
5/9/2005 142 145.35 142 145.35 59700
5/16/2005 140 140 135.15 135.15 27000
5/23/2005 125.1 125.1 124.65 124.65 8100
5/30/2005 120 124 118 124 11300
6/6/2005 125.3 131.5 125 131.5 107100
6/13/2005 155 162.75 150.05 162.75 512300
6/20/2005 200 207.55 200 207.4 192100
6/27/2005 168.2 168.2 163.4 168.2 140300
7/4/2005 187 187 182.4 182.4 144400
7/11/2005 231 232.7 231 232.7 208600
7/18/2005 189.6 190 179.2 179.2 528300
7/25/2005 149 149 144.4 144.4 458600
8/1/2005 143.85 150.9 139.5 143.1 442900
8/8/2005 134.55 137 127.85 128 275300
8/15/2005 116.75 122.55 116 122.55 492700
8/22/2005 132.15 137 131.25 131.35 735800
8/29/2005 132.25 134 132.1 133.3 329800
9/5/2005 137.75 140 137 138 119800
9/12/2005 135.9 137 134.5 135 77700
9/19/2005 132.6 132.8 129.75 131 224900
9/26/2005 137.9 138.05 136.05 137 111200
10/3/2005 131 131.95 129.15 129.15 89800
10/10/2005 129 129 128.1 128.1 194900
10/17/2005 137.1 141.7 133.15 135 107100
10/24/2005 125.4 129 124 127 41900
10/31/2005 122 126.5 121 126 23200
11/7/2005 126.5 127.85 126.15 127.6 57400
11/14/2005 129.25 134.95 128.5 134.1 256200
11/21/2005 132.25 134.45 132.25 132.5 182200
11/28/2005 134.1 135 134 134.5 100200
12/5/2005 135.55 142 135.55 142 1048800
12/12/2005 151.5 153.9 147 151 357400
12/19/2005 156.75 159 148.95 150 189300
12/26/2005 158.55 158.55 158.55 158.55 549500
1/2/2006 163.25 165 162.5 164.9 363900
1/9/2006 163.1 163.1 159.75 160.5 46800
1/16/2006 160.5 160.9 157 158 141100
1/23/2006 155.95 163.7 155 163.7 254100
1/30/2006 160 164 160 160.8 397000
2/6/2006 163.25 166 161 162.55 288300
2/13/2006 170.5 177.85 170.5 177.85 945800
2/20/2006 177.1 185.95 170 185.95 596100
2/27/2006 175 175 169.25 169.25 393700
3/6/2006 163.8 170.7 155.65 155.65 410500
3/13/2006 145 149.95 137.75 137.75 142500
3/20/2006 144.1 147 141.8 143.95 169800
3/27/2006 149.55 157 148 154.4 568200
4/3/2006 174 179.7 174 179.7 299600
4/10/2006 177 184 177 180.9 208300
4/17/2006 179.5 180 171.2 174 219500
4/24/2006 163 166 162 162 119600
5/2/2006 152 157.5 152 157.5 60300
5/8/2006 155 158 154.15 156.05 102900
5/15/2006 148.5 148.5 142 142 124700
5/22/2006 139.2 140 137 140 57600
5/29/2006 136 138 129.2 129.2 105700
6/5/2006 130 134 130 132.4 208600
6/12/2006 121.5 123 119.05 119.05 94400
6/19/2006 120 124.3 120 124.3 274300
6/26/2006 136.7 141.7 129.9 129.9 195900
7/3/2006 126.5 128 121 121.8 59700
7/10/2006 124 124 118 121 62700
7/17/2006 123.25 123.25 121.4 123.25 55200
7/24/2006 125.25 128.9 125.25 127 42500
7/31/2006 125.5 127 125.5 126.55 48000
8/7/2006 126.6 127.5 126.6 127 191500
8/15/2006 130.5 132 129 130.5 60900
8/21/2006 130 135.1 130 135 161400
8/28/2006 123.9 125.95 118 125.95 120600
9/4/2006 124.25 125.5 123 125.35 59200
9/11/2006 118 119.5 117.5 117.5 70900
9/18/2006 119.5 121.5 117.6 119.9 71100
9/25/2006 116 116 114 114.95 43900
10/2/2006 114 114.5 113.05 113.25 50900
10/9/2006 116.4 121.9 116.4 121 124700
10/16/2006 117.6 117.6 116.4 116.4 177800
10/30/2006 131.25 137.8 128.15 137.8 253100
11/6/2006 139.7 141 136.55 137 40100
11/13/2006 130 132 125.55 126.1 73400
11/20/2006 123.5 123.5 121 122.9 121900
11/27/2006 127.5 133.2 127 130.5 185600
12/4/2006 130 131.9 128 130 105700
12/11/2006 131 131 129 131 43800
12/18/2006 128.1 128.1 125.6 127 63000
12/26/2006 120.5 122.85 120.5 122.85 16100
1/3/2007 121.9 125 121 121.25 11400
1/8/2007 121.5 123 121 121.75 28000
1/15/2007 123.1 124.5 123.1 124 79000
1/22/2007 129.1 131 127 130.95 47000
1/31/2007 127 127.95 126.75 127.5 59600
2/6/2007 129.1 130.8 128 129 91700
2/12/2007 127.6 128.2 126 126 51600
2/19/2007 124.5 124.75 123 124.75 283800
2/26/2007 137.85 140 134 134.05 48500
3/5/2007 130.7 130.7 127.1 127.1 18000
3/12/2007 132 134 131 132.85 39600
3/19/2007 127 127 123.1 123.1 15500
3/26/2007 124 124 123 123.5 9400
4/2/2007 125.15 125.15 124.9 125.1 17900
4/9/2007 126 127.9 125.05 127 74800
4/16/2007 132 134 132 132.25 186700
4/23/2007 137 137 134.3 135.45 107100
4/30/2007 134.3 135 133.5 134.95 279100
5/7/2007 144.05 151.25 143 147 675200
5/14/2007 163.1 163.1 157.7 162.2 164500
5/21/2007 160.1 166.5 159 162.1 350100
5/28/2007 167.7 172.1 165.5 168.5 233800
6/4/2007 170.5 173 165 165 137000
6/11/2007 171.25 174 171.25 171.25 110300
6/18/2007 173.25 175.95 171.1 175 212400
6/25/2007 171.1 173.65 171 172.5 158200
7/2/2007 179 183.75 179 183.75 337900
7/9/2007 206 214.1 206 214.1 677500
7/16/2007 263.15 272.05 263.15 269 803900
7/23/2007 234 241.35 234 241.35 812100
7/30/2007 248.15 260.55 246.5 260.55 837100
8/6/2007 287 294 272.65 272.65 677500
8/13/2007 250.05 251.9 237.55 240 574400
8/20/2007 261 266 256 263 323400
8/27/2007 246 254.75 241 245.1 177600
9/3/2007 232 232 224 227.25 181900
9/10/2007 228 236.9 220 234 248300
9/17/2007 249.05 251 245 250.05 875400
9/24/2007 270.5 279 268.6 271 305700
10/1/2007 258 265.8 258 258 162100
10/8/2007 250 253 248 250 118900
10/17/2007 252 264.6 247.1 264.6 433500
10/22/2007 306.2 306.2 306.2 306.2 1121400
10/29/2007 292 300 284.55 288.45 342200
11/5/2007 258.5 258.5 247 247 403600
11/12/2007 278 289 278 285.1 609000
11/19/2007 271.4 272.8 258 270 407900
11/26/2007 270 283.4 269 279 774100
12/3/2007 285 292.5 283 287 1411400
12/10/2007 302.5 308 298 301.85 840700
12/17/2007 278.5 291 278.5 285.5 876600
12/24/2007 298.35 304 293 296.05 588000
12/31/2007 273.5 273.5 270.75 270.75 236600
1/1/2008 270.75 273 260 263 360400
1/7/2008 275.4 279.9 267.05 273.25 437200
1/14/2008 270.9 276 266 276 416900
1/21/2008 281.1 294 281.1 288 534500
1/28/2008 289.5 295 288.5 289 379000
2/4/2008 292.9 296.9 291 291 328800
2/11/2008 289 290.75 284 288 180700
2/19/2008 288.55 294 280.6 285 174900
2/25/2008 284 292 281 285.35 210800
3/3/2008 290 290 285 285 55800
3/10/2008 285 285 280 281 53800
3/17/2008 282 286 282 282 26100
3/24/2008 279 279 275 278 35400
3/31/2008 273.6 282 271 282 185700
4/7/2008 285.1 291.9 285 289.5 1930500
4/14/2008 310.9 326.4 295.4 312 3450000
4/21/2008 339.15 347.15 339.15 346.85 3998300
4/28/2008 380.01 398.42 380.01 397 1942500
5/5/2008 367.9 367.9 351.5 351.5 1144100
5/12/2008 352 357 337.02 346.01 1024700
5/19/2008 350.9 350.9 336 342 718300
5/26/2008 303.99 303.99 299.63 299.63 553400
6/2/2008 274.55 277 266.05 270.9 545100
6/9/2008 304.25 318.9 304.25 306 633500
6/16/2008 315 316 299.25 299.75 308000
6/23/2008 262.05 268 248.95 248.95 508500
6/30/2008 266.84 266.84 266.84 266.84 4600
7/7/2008 258.93 258.93 258.93 258.93 88000
7/14/2008 244 244 236.32 236.32 144600
7/21/2008 200 206 190.05 204 152600
7/28/2008 213.75 213.75 213.75 213.75 109900
8/4/2008 192.86 199 183.22 183.22 240400
8/11/2008 166 172.9 166 169.99 194900
8/18/2008 161 168 161 168 348000
8/25/2008 156.95 160 149.11 149.11 82500
9/2/2008 134.58 134.58 134.58 134.58 30700
9/8/2008 139 143.5 134.58 134.6 16900
9/15/2008 134.58 134.58 134.58 134.58 600
10/15/2008 134.58 134.58 134.58 134.58 21000
12/22/2008 127.86 127.86 127.86 127.86 800
12/29/2008 109.63 109.63 109.63 109.63 300
1/1/2009 94.01 94.01 94.01 94.01 173300
1/5/2009 90.26 95.36 88 95.36 132300
1/12/2009 105 110.22 105 110.22 278000
1/19/2009 95 95 92.99 92.99 74300
1/26/2009 80 80 76.4 76.4 302800
2/2/2009 83 85.3 83 85.3 368700
2/9/2009 88.52 89.89 84.43 86.15 269200
2/16/2009 83.55 86.98 83.55 86.98 422200
2/23/2009 90 94.3 86.6 94.3 593600
3/2/2009 95 96.1 93.2 93.75 360500
3/9/2009 95.5 95.99 93.25 93.55 29400
3/16/2009 99.8 99.8 99.8 99.8 851500
3/24/2009 101.52 105.97 101.52 105.97 1069400
3/30/2009 128.78 128.78 128.78 128.78 861100
4/6/2009 164.23 164.23 164.23 164.23 930300
4/13/2009 183 186 175 175.2 2384600
4/20/2009 176.09 181.99 167.29 167.29 1591000
4/27/2009 165.73 169.49 156.67 156.67 631400
5/4/2009 144 146.5 139.5 140 391200
5/11/2009 141.5 144.9 141.5 142 383200
5/18/2009 145.99 148 144.02 145.5 546700
5/25/2009 152 159.75 150.1 158.01 1970300
6/1/2009 168.26 170.85 159.85 159.85 1062700
6/8/2009 141.05 145 141.05 143 797200
6/15/2009 151.76 153.9 147.25 147.76 401100
6/22/2009 148.09 150.89 147.01 148.05 277000
6/29/2009 153.5 154 150 150.77 359700
7/6/2009 155.3 156 153.3 154.04 404300
7/13/2009 155.98 163 155.3 160.2 643300
7/20/2009 160.81 164.98 158.99 159.92 1031128
7/27/2009 163.17 164.9 161.06 161.49 368070
8/3/2009 160.23 161 158.5 159.34 405345
8/10/2009 161.5 165 161.5 163.1 324165
8/17/2009 158.13 158.4 154.06 155.01 188169
8/24/2009 156.61 158.5 155 157.99 436855
8/31/2009 164.7 164.7 160.25 161.22 474758
9/7/2009 158.98 161 158 158.89 1116168
9/14/2009 174.23 182.94 174.1 180.52 1262003
9/24/2009 199.1 206.01 199.1 206.01 927898
9/28/2009 210.11 220.61 206.01 220.61 1295558
10/5/2009 273.5 281.54 273.5 281.54 1683395
10/12/2009 325 325 312.34 312.34 1472017
10/19/2009 302.89 309.45 287.75 291.17 1496714
10/26/2009 147.51 152 147.11 148.45 892368
11/2/2009 140.49 141.75 133.47 133.48 466313
11/10/2009 126.56 128.5 121.1 122.02 313248
11/16/2009 136.8 140.78 136.8 140.78 1940038
11/23/2009 142.1 142.1 137 137.57 1471018
12/1/2009 140.1 140.1 135.51 137.49 849293
12/7/2009 136.19 137.85 134.24 135.12 851064
12/14/2009 132.69 138.75 130.6 137.36 1023596
12/21/2009 132.25 134 132.25 133.23 524680
12/29/2009 135.8 135.8 131.5 135.11 770266
1/4/2010 136.83 138.1 136.56 136.79 775651
1/11/2010 139.1 143.51 139.1 141.39 2081556
1/18/2010 148.05 149.9 145.5 146.22 3582664
1/25/2010 159.25 161 153 153.42 860203
2/1/2010 149.65 149.9 146 147.35 718442
2/8/2010 153.66 154 150.5 151.04 1230831
2/15/2010 154 154 150.55 151.64 1985714
2/22/2010 144.44 144.44 140 140.11 954800
3/1/2010 136.69 137.65 133 134.05 601661
3/8/2010 134.75 136.45 133 135.12 588640
3/15/2010 137 139.89 137 137.28 368666
3/22/2010 133.88 134.77 133.05 133.34 628175
3/29/2010 138.97 139.5 135.51 136.14 1058828
4/5/2010 147 152.14 147 152.08 2509800
4/12/2010 156.72 156.8 152.25 152.82 809298
4/19/2010 156.04 157.75 155.5 156.48 1104516
4/26/2010 156.65 158.49 152.5 153.33 650370
5/3/2010 147.36 148.75 146 146.16 309524
5/10/2010 140.97 144.45 140 142.38 297938
5/17/2010 141.28 142 137.6 138 1162307
5/24/2010 143.2 143.2 139 139.15 1096466
5/31/2010 132.82 134.5 130.1 130.39 525975
6/7/2010 127.42 132.01 126.25 131.8 560874
6/14/2010 124.9 124.9 121.74 122.01 602661
6/21/2010 125.77 130.01 125.34 128.03 595863
6/29/2010 127.27 129.92 122.4 128.38 287164
7/5/2010 127.7 128.5 126.5 127.8 183375
7/12/2010 129.97 131.97 128.7 129.5 521196
7/19/2010 134.51 135.5 133 133.43 194613
7/26/2010 131.18 132 130 131.27 565899
8/2/2010 134.5 134.5 132.15 133.18 245635
8/9/2010 129.55 133.6 127.28 127.43 152228
8/16/2010 125.01 126.39 118.76 118.79 142460
8/23/2010 122.75 123 117 118.28 197975
8/30/2010 115.16 116.9 112.8 113.69 414819
9/6/2010 117.1 117.75 116.5 117.4 170335
9/14/2010 121.65 125.26 121.65 124.79 253074
9/20/2010 123.13 124.9 123.13 123.53 375380
9/27/2010 110.34 110.34 106 108.07 331240
10/4/2010 109.03 109.5 108 108.8 332822
10/11/2010 112.65 113.9 111.5 111.6 568809
10/18/2010 121.49 125.37 121.49 124.1 841427
10/25/2010 126.25 128.9 125.6 126.94 361615
11/1/2010 118.96 120.7 118.19 118.49 246904
11/8/2010 123.76 125.9 122.1 122.88 235242
11/15/2010 119 120 119 119.39 49918
11/22/2010 119.95 125.39 119.95 123.57 418949
11/29/2010 119.59 119.93 118.72 119.08 248639
12/6/2010 119.25 122.6 119.11 119.96 280880
12/13/2010 119.51 120.2 119 119.51 139765
12/20/2010 119.93 122 119.8 120.06 795944
12/27/2010 124.58 126.25 124.25 125.03 211924
1/3/2011 124 124 119.36 120.59 1387017
1/10/2011 134.13 136.48 130.3 130.95 1393706
1/17/2011 134.99 141.65 132 138.44 1402720
1/24/2011 130.74 136.95 130.05 135 558080
1/31/2011 130.72 133.98 129.5 130 252732
2/7/2011 129.56 130.75 129 129.55 117288
2/14/2011 121.25 124 120.1 120.54 230636
2/21/2011 121.39 121.98 120.27 120.46 230115
2/28/2011 104.69 105 99.46 104.07 149803
3/7/2011 109 113.95 109 110.65 222153
3/14/2011 111.59 112.75 111 111.16 103771
3/21/2011 108.7 109 106.8 107.26 33782
3/28/2011 107.36 108 106.51 107.39 58106
4/4/2011 108.57 109 108.01 108.24 52260
4/11/2011 109.61 110.98 109 109.33 36046
4/18/2011 107.13 107.99 106 106.57 51489
4/25/2011 108 108 107.25 107.83 16834
5/2/2011 104.6 104.6 103 103.71 78130
5/9/2011 101.63 103.95 101.02 102.29 41575
5/16/2011 102.02 102.02 100.91 101.96 111454
5/23/2011 102.09 102.49 101.79 102 305864
5/30/2011 110.18 113.75 110 110.3 239237
6/6/2011 106.58 107.89 101.5 105.79 51630
6/13/2011 104.59 105.5 104 104.39 35887
6/20/2011 103.56 104.98 103 103.12 304908
6/27/2011 100.51 103 100 101.65 360074
7/4/2011 105.26 106.5 104 106.04 182844
7/11/2011 106 106 105 105.32 58191
7/18/2011 105.95 105.95 105 105.44 29160
7/25/2011 104.02 104.75 103.7 104 60748
8/1/2011 102 103 102 102 38292
8/8/2011 95.48 100.2 90.71 91.66 274273
8/15/2011 90.01 90.01 88.01 88.55 39599
8/22/2011 85.16 87.8 85 85.38 36663
8/29/2011 83.81 85.55 82.75 84.66 9952
9/5/2011 86.47 88.5 85.01 87.31 104727
9/12/2011 93.5 98.04 93.5 98.04 718561
9/19/2011 120.05 121 114.12 114.91 900250
9/26/2011 106.4 112.6 101.94 110.9 1247174
10/3/2011 109.98 112.6 109.45 111.58 621816
10/10/2011 114.6 115.97 113.05 113.35 756081
10/17/2011 99.61 99.61 99.61 99.61 807327
10/25/2011 91 94.9 91 91.01 239041
10/31/2011 94 97 93.05 95.85 394047
11/10/2011 96 98.79 94.5 98.01 199558
11/14/2011 98.55 99.45 97.9 98.27 135894
11/21/2011 97 97 93.15 93.74 190209
11/28/2011 91.25 91.25 89.5 90.36 135221
12/7/2011 90.55 90.95 87.55 88.01 128476
12/12/2011 90.37 91.25 90 90.28 92465
12/19/2011 87.96 87.96 84.6 84.96 164908
12/26/2011 84.69 84.69 83.2 83.42 535734
1/2/2012 81.74 81.94 80.51 81.45 220010
1/9/2012 86.95 87.23 85.7 86.01 135130
1/16/2012 86.16 86.45 85 85.6 665345
1/23/2012 89.49 89.5 87.81 88.75 1233523
1/30/2012 91.2 91.2 88.11 88.92 260245
2/6/2012 93 93 90 90.14 515404
2/13/2012 89.5 92 89.5 90.47 511378
2/20/2012 87.9 88.1 86 86.91 242907
2/27/2012 85.55 86.2 84.5 85.05 480714
3/5/2012 89.5 90.75 88.01 88.34 287151
3/12/2012 86.97 88.99 86 86.51 194190
3/19/2012 85.01 85.4 84 84.28 127476
3/26/2012 85 86.8 85 85.75 287422
4/2/2012 86.9 87.4 85.8 86.5 581957
4/9/2012 101 101 95.41 99.94 1374918
4/16/2012 94.4 96.59 94 95.13 211743
4/23/2012 96.44 96.49 94.25 94.78 321032
4/30/2012 89.01 91.75 89.01 91.42 269487
5/7/2012 96.5 96.5 94.5 94.56 171925
5/14/2012 93.99 93.99 91.4 91.61 152892
5/21/2012 93.8 93.8 90.25 90.62 106553
5/28/2012 92.99 93.99 91.6 93.59 1317855
6/4/2012 97 97 95.3 95.94 264155
6/11/2012 91 91 87.75 88.42 101499
6/18/2012 89.48 90 88.05 89.99 1079055
6/25/2012 98 98 94.06 94.9 98983
7/2/2012 94.84 95.3 93.5 94.95 57594
7/9/2012 95.1 95.61 95 95.31 148510
7/16/2012 95.9 97.5 94.8 96.72 218517
7/23/2012 96 96 96 96 74000
7/30/2012 95.3 95.45 94.76 94.78 133500
8/6/2012 95.5 95.5 94.5 94.52 45000
8/13/2012 95.97 96 95.01 95.17 43000
8/23/2012 95 99.42 95 99.42 347000
8/27/2012 97.5 98.85 97.3 97.8 583500
9/3/2012 111.5 112.51 109.15 112.51 906500
9/10/2012 107 107 103.76 104 661000
9/17/2012 105 106.35 104 104.93 886000
9/24/2012 111 111 107.51 108.21 631000
10/1/2012 92.64 94.01 92.64 92.64 1771000
10/8/2012 98 98.02 96.05 96.38 838500
10/15/2012 101.5 103.4 100.7 101.16 665000
10/22/2012 101 102.8 100.4 100.55 458000
10/30/2012 100 100 98.6 98.88 201500
11/5/2012 99.98 100 98.15 98.51 414500
11/12/2012 100.02 100.02 98.54 98.73 685000
11/19/2012 100.48 100.85 99.46 99.81 207500
11/26/2012 99.5 99.5 98.5 98.57 340000
12/3/2012 98.71 100.5 98.5 98.8 281000
12/10/2012 99.2 99.28 98 98.12 388000
12/17/2012 99.5 99.98 99.2 99.21 314000
12/24/2012 99 99.47 98.54 98.8 156500
12/31/2012 99 99.8 98.1 98.35 30000
1/1/2013 98.4 98.69 98.1 98.17 111500
1/7/2013 96 96 94.51 94.75 153000
1/14/2013 93.65 94.5 93.65 94.45 202000
1/21/2013 95 95.75 94 94 170500
1/28/2013 97.49 97.49 95.5 96.42 360500
2/4/2013 98.5 99.05 97.7 98.5 341500
2/11/2013 99.25 99.9 98.7 98.96 258500
2/18/2013 97.99 97.99 96.99 97.66 238000
2/25/2013 94.5 96.35 94.5 95.21 379000
3/4/2013 98.5 99.75 98.11 98.21 1043000
3/11/2013 103.11 103.11 98.75 99.05 231000
3/18/2013 94.2 94.2 93.1 93.73 480500
3/25/2013 97.45 97.45 95.56 96 27500
4/1/2013 96.5 98.8 96.5 98.5 77000
4/8/2013 97.02 99.75 97.01 99.05 380000
4/15/2013 97.56 97.56 95.7 96.03 61500
4/22/2013 97.25 97.25 97 97 473500
4/29/2013 101.99 102.5 99.1 99.87 713000
5/6/2013 108.49 111.66 107 111.66 2467000
5/13/2013 130.5 130.5 125.1 125.75 1033000
5/20/2013 119.6 125.47 119.25 124.67 2931000
5/27/2013 144.02 146.5 140.71 142.72 1806000
6/3/2013 164.5 166 159 162.16 2051500
6/10/2013 146.5 151.3 144.5 147.76 1787500
6/17/2013 148 148.2 146 146.73 645500
6/24/2013 140.89 140.89 129.54 129.88 745000
7/1/2013 136.57 139 135.45 136.97 1008800
7/8/2013 151 157.5 149.5 157.5 1829000
7/15/2013 157.9 160.1 155 156.17 505200
7/22/2013 151.7 155 151 153.01 1727100
7/29/2013 180.9 184.91 180.9 184.91 2392500
8/5/2013 220.29 220.29 207 220.26 823700
8/12/2013 245 254.97 230.69 253.95 2216100
8/19/2013 279.83 284.75 265.84 265.84 5028200
8/26/2013 257.06 262 250.5 258.62 1485900
9/2/2013 205.2 205.99 201.51 201.51 2626600
9/9/2013 178.69 180 170.79 170.79 4462500
9/16/2013 178.9 178.9 170.36 170.38 2755800
9/23/2013 159.89 166.9 159.79 164.34 3199000
9/30/2013 157.99 157.99 150.01 152.16 2623800
10/7/2013 156 158.5 155.8 156.24 3444000
10/14/2013 162 163 158.2 158.85 187000
10/21/2013 162.49 164.1 160 160.46 3876200
10/28/2013 157.5 162 150.63 152.3 3577800
11/4/2013 157 157 154 155.99 2846500
11/11/2013 161.01 163.5 160.2 160.68 2326900
11/18/2013 169 175.09 168.05 173.84 5012500
11/25/2013 195.75 202.94 192.25 197.96 5320700
12/2/2013 227.1 230.21 223.5 228.18 8514500
12/9/2013 222.7 225.48 219.05 220.02 6361100
12/16/2013 255.4 257.8 240.26 243.35 6409900
12/23/2013 224.1 225.1 217.6 219 2379400
12/30/2013 219.3 220 210.01 210.94 1353500
1/1/2014 214.45 221.8 213.75 218.08 4591400
1/6/2014 233.45 242.59 232.12 242.59 6389900
1/13/2014 229.49 234.9 229.37 231.62 1885800
1/20/2014 225.49 236.08 225 236.08 4764200
1/27/2014 228.84 229.99 224.02 225.16 1088300
2/3/2014 225.77 228.5 225.6 225.91 1357300
2/10/2014 228.89 233.2 227.01 230.59 3611300
2/17/2014 226.5 228.6 215.87 215.87 1940100
2/24/2014 196.5 200 196.49 196.83 877800
3/3/2014 197.1 204.59 197.1 204.59 1822300
3/10/2014 205 210 204.3 208.08 2758700
3/17/2014 209 210.88 207 207.45 3413100
Comments