date open high low close volume
6/11/2004 205 207.5 205 207.3 1887500
6/14/2004 203 203 196.95 202 21233300
6/21/2004 205 205.9 199 200 20776600
6/28/2004 202.5 206.35 202.5 205.95 32123100
7/5/2004 211.3 213.5 210.7 211 9959200
7/12/2004 210 213.5 210 212.55 19648500
7/19/2004 211.1 212.25 210.35 210.85 6231200
7/26/2004 210 211.35 208.4 208.7 5779800
8/2/2004 205.75 206.6 203.25 206.25 9024300
8/9/2004 209.65 211 209.1 209.8 11970700
8/16/2004 211.9 212.4 210.75 211.2 11016200
8/23/2004 213.3 214.25 212.9 213.25 5991200
8/30/2004 211.5 211.95 209.1 209.85 8832700
9/6/2004 210.5 210.5 206.9 208 19161400
9/13/2004 204.7 205.2 200.7 201 10068700
9/20/2004 198.25 198.5 196.5 197 7445600
9/27/2004 195.25 198.75 195 197.5 10142100
10/4/2004 206 210 206 210 19017100
10/11/2004 203 204.35 202.8 203 39555600
10/18/2004 210.25 211 203.4 203.55 14064600
10/25/2004 202.35 203.25 199.75 200.75 4541300
11/1/2004 194.2 196.5 192 192 13712700
11/8/2004 199.1 200.7 199.1 200 5085000
11/18/2004 201.05 201.7 199 201.3 4755600
11/22/2004 201.85 201.85 200 200.6 57856800
11/29/2004 212.75 213.85 210.65 211.4 40828100
12/6/2004 209.55 212.7 209.2 211.4 31400000
12/13/2004 208.9 211.4 208.25 209.1 46926900
12/20/2004 215.35 216.1 214.55 214.9 1.27E+08
12/27/2004 232.5 234.8 229.7 230.6 1.37E+08
1/3/2005 246.6 251.75 245.3 246 1.47E+08
1/10/2005 245.9 252.45 242 247.15 1.34E+08
1/17/2005 247.5 249.7 243.25 247 35851900
1/24/2005 253.55 259.5 253.55 255.25 66673100
1/31/2005 241 244.45 239 240.9 43693800
2/7/2005 252 255.5 251.5 255.4 1.23E+08
2/14/2005 273.6 274.65 267.6 270.15 1.07E+08
2/21/2005 292.5 295.4 290 292 1.45E+08
2/28/2005 320.65 324.8 311.7 324.5 1.31E+08
3/7/2005 337.35 339 328 330 1.25E+08
3/14/2005 342.95 346.95 339 344 47471900
3/21/2005 311 314 295.45 295.45 5450900
3/28/2005 240.75 240.75 240.75 240.75 33810000
4/4/2005 252.05 262.8 252.05 262.8 96558800
4/11/2005 291.3 302.65 276.75 276.75 84019900
4/18/2005 296.4 300.1 284.5 288.25 46701900
4/25/2005 275 282.9 269.3 271.7 31432800
5/2/2005 270 273 256.5 256.5 35976900
5/9/2005 271.2 276.6 267.75 275.05 64092300
5/16/2005 276.35 278.4 268 271.9 16244500
5/23/2005 260 260 252.8 252.8 32716100
5/30/2005 237.55 247.9 237.55 247.9 61645200
6/6/2005 263 263 251.75 257.25 28229000
6/13/2005 266.6 269.9 266.6 267.3 24369000
6/20/2005 268 276.95 268 276.95 40056500
6/27/2005 275.75 278.95 273.1 275.45 36006800
7/4/2005 283.45 285.45 282.1 283.2 52982100
7/11/2005 298.4 310.75 298.4 307.8 48092500
7/18/2005 305.85 308.75 303.8 305 30205300
7/25/2005 303.85 305.9 302.5 302.5 16225300
8/1/2005 304 306.35 303.6 304.6 30049600
8/8/2005 310.15 313.9 305.25 307.2 29218500
8/15/2005 304.7 307.75 303.2 305.6 25005800
8/22/2005 321.1 331 321.1 331 80411900
8/29/2005 341 350 341 348.75 92297200
9/5/2005 364.35 366.5 359 360 77115800
9/12/2005 355.5 357.9 349.05 352.25 43925100
9/19/2005 352.75 357.5 349.55 357 57616200
9/26/2005 371.25 372.25 365.5 369.95 60713400
10/3/2005 386 393.45 386 390.2 32322900
10/10/2005 410 412 405.4 408 27541700
10/17/2005 415 429.3 415 428 64591700
10/24/2005 396 412 393 411.75 30385600
10/31/2005 396.1 398.95 387.5 393.6 11117300
11/7/2005 405.4 410.5 405.4 407.5 34577300
11/14/2005 404.9 405.7 400.05 402 11480300
11/21/2005 399.5 401.7 397.55 398.05 18137300
11/28/2005 404 408.9 404 406.85 24591400
12/5/2005 410 413.2 410 412 45049800
12/12/2005 420.7 422 417 421 38695300
12/19/2005 424.3 424.3 417.2 417.5 25035400
12/26/2005 424.7 425.8 421.05 422 18849600
1/2/2006 428 431.6 427.1 429.15 35507300
1/9/2006 438 443.5 438 440.5 8537000
1/16/2006 444.9 451.2 444.9 448.25 39311700
1/23/2006 452.5 456.5 452.5 453.25 35883700
1/30/2006 458 463.75 458 459.8 43490000
2/6/2006 458.1 471.9 458.1 465 37646300
2/13/2006 473.5 478.9 473 477 1.09E+08
2/20/2006 574.4 586 567 576.5 1.23E+08
2/27/2006 624.05 629.75 592.85 592.85 71400300
3/6/2006 594 594 567.65 567.65 16449900
3/13/2006 532.95 555.95 506.35 506.4 47570300
3/20/2006 595.05 621.5 566 583.1 77533900
3/27/2006 621 636.4 615 623 70785400
4/3/2006 624.5 646.85 623.45 642 82490300
4/10/2006 660.3 667.9 652 655 64653400
4/17/2006 705.5 722 705.5 710.7 88712000
4/24/2006 683 695 676.05 678.5 44544600
5/2/2006 643 663.5 643 658.25 26564300
5/8/2006 657 664.75 655.6 661 14762700
5/15/2006 440 440 419.85 420.3 38211500
5/22/2006 407 412 396.5 403 26379400
5/29/2006 388.5 394.9 369.1 369.1 38245000
6/5/2006 367 369.7 365 366.5 33664400
6/12/2006 344.5 351.5 338 338.6 21303200
6/19/2006 327 335.15 327 335.15 55379300
6/26/2006 330.15 338.75 313.65 313.65 35436500
7/3/2006 333 333 318.1 318.1 37805800
7/10/2006 317 319.1 301.15 302.35 34699800
7/17/2006 334.5 334.5 327.1 331.3 45722600
7/24/2006 340.5 346.85 340.5 341.4 45891000
7/31/2006 363.3 375 363.3 372.5 46916600
8/7/2006 371.8 375 368 373.05 38497700
8/15/2006 363 364.75 355.05 356.25 38311400
8/21/2006 383.25 385.4 374.55 380.8 48073700
8/28/2006 325.85 342.1 311.5 340.4 48870500
9/4/2006 347 354.9 344.8 347.1 26657700
9/11/2006 332.5 334.05 326.15 328 15878400
9/18/2006 323.45 326.45 316.5 317.95 15940400
9/25/2006 327.5 327.8 318.65 322 21560000
10/2/2006 333.25 336.75 330.2 334.8 12071400
10/9/2006 337.5 342 337.5 340.9 9315300
10/16/2006 329.1 332.9 329.1 330 35733900
10/30/2006 351.4 364 345.5 363.9 39325100
11/6/2006 352.4 357.9 350 351 20164200
11/13/2006 338.5 344.9 336.85 338 23275000
11/20/2006 347.3 347.3 335.5 337.55 29224400
11/27/2006 352.55 354.9 350.7 352.15 24212600
12/4/2006 349.1 354.9 349.1 354 42738000
12/11/2006 363.7 368 358.5 368 17612000
12/18/2006 361 363.25 353.4 356 26017300
12/26/2006 346.1 352.85 342.2 351 10186300
1/3/2007 349.75 350.9 347.95 350.85 4829400
1/8/2007 344.75 350.5 343.7 347.65 17470900
1/15/2007 344.25 351.5 344.25 346.55 21505100
1/22/2007 340.45 343.65 340.45 341.55 26132800
1/31/2007 352 356.9 352 353.2 35138000
2/6/2007 365 371.5 365 367 52316100
2/12/2007 369.9 373.7 362.2 363.1 23459800
2/19/2007 343.3 349.9 341.1 349.5 15466200
2/26/2007 352.5 359.5 348 348 25267600
3/5/2007 338 338 332 333.5 27234700
3/12/2007 339.5 339.8 333.5 333.5 7299000
3/19/2007 324.1 325.85 309.75 310.3 12949600
3/26/2007 318.2 321.5 318.2 320.65 11523200
4/2/2007 320.65 321.05 318.1 319 20386100
4/9/2007 324.7 325.65 322 322.95 19367500
4/16/2007 331 334.9 331 332.7 25949900
4/23/2007 336.5 338.5 331.5 337.75 15836200
4/30/2007 334.5 336.9 333 335.9 23517800
5/7/2007 354.85 354.85 339.35 341.1 24305400
5/14/2007 341.6 343 335.5 340.45 20378100
5/21/2007 340.5 343.4 340.25 341.2 21672300
5/28/2007 349.4 355.6 349.4 354.4 44769800
6/4/2007 355.05 357 352.05 354 11279000
6/11/2007 349.95 354.6 347.5 348 12832500
6/18/2007 339.5 341.8 336.4 337 7548900
6/25/2007 332.95 335 332.2 334.5 12825100
7/2/2007 318.25 321 318.25 319.5 16092200
7/9/2007 324.5 326.75 322 322.95 13119200
7/16/2007 322.75 325.8 320 322.75 14308700
7/23/2007 317 322.8 317 322.8 14772300
7/30/2007 314.5 319.75 312.6 317.45 21354300
8/6/2007 325.25 325.9 318 318 10541700
8/13/2007 306 308.75 296 299 7869500
8/20/2007 303 307.1 302.5 302.8 12850300
8/27/2007 282 283.9 278 280.5 17687000
9/3/2007 291.05 294 283.3 290.95 34072200
9/10/2007 300.6 307 298 305.25 38484300
9/17/2007 305.5 307.25 304 306 26341800
9/24/2007 311.9 315.6 311.85 313.75 9390000
10/1/2007 312.5 323.1 312.5 322.95 46691900
10/8/2007 334 338 334 337.5 4630800
10/17/2007 339.9 350.5 339.9 347 15731900
10/22/2007 343.1 349.8 336 342.9 35090300
10/29/2007 336.8 341.65 334.2 335 20188400
11/5/2007 321.6 321.9 305.55 305.55 40915400
11/12/2007 333.3 337 330.8 333 22098900
11/19/2007 313.75 329.4 313.55 329.4 47632200
11/26/2007 349.5 352.5 343.5 346 43250500
12/3/2007 351.1 351.1 341.05 341.35 37846300
12/10/2007 361.95 363.9 355.6 359.35 32734000
12/17/2007 360.05 364.5 358.5 360.5 9841200
12/24/2007 358.95 362.45 357.05 357.3 7635200
12/31/2007 334.4 334.4 334.4 334.4 505500
1/1/2008 325.7 325.7 317.7 321.4 23542000
1/7/2008 334.85 334.85 330 333.6 27644100
1/14/2008 321.95 327.2 319.1 323.95 17883300
1/21/2008 321 325.9 318 319 10945900
1/28/2008 313 316.9 312.25 313 11227600
2/4/2008 317.45 318.9 315.5 316 7853600
2/11/2008 318.95 323 318.95 320 17174400
2/19/2008 329.1 339.75 329.1 337.75 24132800
2/25/2008 341 346.9 341 341.5 40445000
3/3/2008 351.1 352.5 345.3 349.5 50628600
3/10/2008 364 366 355.5 355.85 32871300
3/17/2008 357 362.4 355.4 357.95 56856800
3/24/2008 375.2 381.8 374 374 34721100
3/31/2008 370.05 370.05 358.3 367.4 17162900
4/7/2008 370.1 374.9 369.1 369.9 76614200
4/14/2008 392.9 395.5 387.7 389.5 56296000
4/21/2008 410.5 412.9 406 406.8 36753000
4/28/2008 413 432 412 427.5 36930700
5/5/2008 414.2 419 399 409 26251900
5/12/2008 415.5 419.4 409 417.99 23116000
5/19/2008 418 420 406.35 414.4 17125100
5/26/2008 393 393 373.92 380.15 19761800
6/2/2008 368 376 364.1 376 12720900
6/9/2008 394 402.4 390 392 12221800
6/16/2008 401 402.74 380.95 380.95 9613400
6/23/2008 361.5 367.75 343.43 343.43 19680800
6/30/2008 364.84 364.84 364.84 364.84 4478400
7/7/2008 347.85 347.85 347.85 347.85 2103700
7/14/2008 334.5 334.5 321.6 321.6 15225400
7/21/2008 271.02 284.57 263.5 284.57 15829300
7/28/2008 307 307 297.35 297.35 9252200
8/4/2008 272.92 279.5 263 264 12007500
8/11/2008 282.43 293.5 277 284 11869300
8/18/2008 269.12 282.57 267.01 282.57 16743400
8/25/2008 265 272.99 260.5 263 5477500
9/1/2008 243.5 244.05 243.5 243.5 1287700
9/8/2008 250.01 255.85 243.5 243.5 1082400
9/15/2008 243.5 243.5 243.5 243.5 39400
9/25/2008 243.5 243.5 243.5 243.5 1000
9/29/2008 243.5 243.5 243.5 243.5 4700
10/6/2008 243.5 243.5 243.5 243.5 1800
10/13/2008 243.5 243.5 243.5 243.5 700
10/21/2008 243.5 243.5 243.5 243.5 2400
12/16/2008 171.11 171.11 171.11 171.11 200
12/22/2008 139.39 139.39 139.39 139.39 1100
12/29/2008 113.55 113.55 113.55 113.55 70000
1/1/2009 97.37 97.37 97.37 97.37 2783900
1/5/2009 102.23 107.34 101.6 104.5 7617500
1/12/2009 106.3 108.79 102.09 102.99 10768400
1/19/2009 91.49 91.49 88.93 88.93 8686800
1/26/2009 82.05 86 80.21 82.2 7400500
2/2/2009 100.27 104 98.55 99.01 10886400
2/9/2009 111.21 116.68 108.02 112.5 17706600
2/16/2009 115.01 118.73 115.01 118.73 20931500
2/23/2009 119.7 119.75 114.02 114.12 10852900
3/2/2009 120.57 124.69 119.7 120.6 14145700
3/9/2009 125.9 126 120.5 122 6606300
3/16/2009 135.55 135.55 135.55 135.55 14583300
3/24/2009 155.2 158.93 155.2 158.93 24013800
3/30/2009 168 172.05 168 172.05 33401200
4/6/2009 186.4 186.5 182.1 184.9 13318200
4/13/2009 180 185.12 180 185.12 56620900
4/20/2009 153.4 160.5 152.5 155.8 32224200
4/27/2009 150.39 152.5 142.88 142.88 15717500
5/4/2009 144 147.5 139.8 139.8 11507900
5/11/2009 140 143 138.25 138.51 18668600
5/18/2009 154.89 156.36 152.2 153.6 12421600
5/25/2009 153.6 156.95 151.8 153.54 19909500
6/1/2009 155.78 156.49 152 152.49 10287600
6/8/2009 148.5 149.99 145.4 148.49 10197900
6/15/2009 146.93 149.8 145.1 146.12 8337200
6/22/2009 148.48 151.5 146.5 147.09 7088500
6/29/2009 146.79 148.3 145.9 146.16 15296200
7/6/2009 155.47 157.1 154.5 155.7 9293100
7/13/2009 151.75 157.49 151.75 156.37 31320200
7/20/2009 167.43 168.9 164 164.54 14984082
7/27/2009 164.48 166.3 163.5 164.17 8183548
8/3/2009 164.12 169.9 158 167.15 21220529
8/10/2009 169.61 176.86 169.61 176.8 26535395
8/17/2009 176.4 176.4 170 171.9 19791438
8/24/2009 174.68 182.77 174.68 182.69 31890094
8/31/2009 205.56 208 199.98 206.44 38368058
9/7/2009 201.1 206.34 196.25 199.66 40066421
9/14/2009 214.16 217.5 212 212.8 28599857
9/24/2009 218.7 224 218.7 220.88 15362365
9/28/2009 213.04 217 205 207.65 32962462
10/5/2009 218 221 215.5 216.23 24322786
10/12/2009 216.47 217.25 214.05 215.03 23071924
10/19/2009 225.35 226.04 214.5 216.44 13856782
10/26/2009 206.01 213.89 206.01 212.29 12935353
11/2/2009 215.93 216.5 206.6 208.37 12836991
11/10/2009 209.76 211.99 205 206.2 10882133
11/16/2009 220.74 225.75 219 224.87 17526786
11/23/2009 223.84 225.88 220.1 222.61 4939703
12/1/2009 220.87 220.87 217 218.32 2698465
12/7/2009 215.45 216.75 215.25 215.86 3671998
12/14/2009 217.49 223.89 217.49 223.31 11858936
12/21/2009 223.94 225.3 222.1 224.75 4956136
12/29/2009 229.29 231.4 226 229.92 7947025
1/4/2010 230.77 237.9 230.63 236.34 19498425
1/11/2010 251.6 254 249.01 249.57 8761411
1/18/2010 247.04 247.7 243.31 243.76 8691607
1/25/2010 239.3 242.1 236.01 236.84 11427215
2/1/2010 229.05 233.85 229.05 230.1 10704526
2/8/2010 232.35 236.7 230 234.51 12596281
2/15/2010 229 229 226.31 227.48 11812728
2/22/2010 238.35 240.75 237.5 239.4 3175995
3/1/2010 233.01 235.25 229.55 230.25 7219076
3/8/2010 237.54 239.5 236.5 237.91 8146414
3/15/2010 233.45 236 230.51 231.62 10117520
3/22/2010 231.99 232.6 229.01 229.85 7185340
3/29/2010 235.06 236.25 232 232.4 16584154
4/5/2010 244.87 246.89 242 243.18 18617250
4/12/2010 248.06 249 244.01 244.5 10521570
4/19/2010 249.92 250.5 247.22 248.3 10458217
4/26/2010 245.55 246.24 243.52 243.7 3148684
5/3/2010 242.22 242.72 240.01 241.65 7483064
5/10/2010 236.6 238.49 235.15 237.14 3995730
5/17/2010 233.47 234.01 227.9 228.31 5677331
5/24/2010 227 228.5 220.9 222.42 6968619
5/31/2010 220.23 220.85 216 216.68 11691281
6/7/2010 220.98 224.1 218.1 222.17 5083966
6/14/2010 214.99 214.99 209.25 210.39 9773193
6/21/2010 214.11 217 213.5 215.87 8156585
6/29/2010 216.76 217.45 214 216.86 1431740
7/5/2010 214.15 215.1 213.86 214 5517720
7/12/2010 221.5 224.99 221.5 222.04 7100468
7/19/2010 228 231.9 228 229.21 8542178
7/26/2010 231 231.89 229.4 229.84 6691000
8/2/2010 236 236 232.1 235.01 5134959
8/9/2010 232.3 232.88 220.69 224.39 4569582
8/16/2010 222.91 223.9 215.7 216.25 2739283
8/23/2010 222.92 223.9 219 220.16 1489075
8/30/2010 216.48 218.25 215.4 215.83 4400600
9/6/2010 221.97 223 219.05 221.92 2336406
9/14/2010 230.15 234.49 230.15 233.63 5707023
9/20/2010 237.87 240.01 237.75 238.21 2952465
9/27/2010 232.11 235.95 230.5 233.85 8819542
10/4/2010 234.55 237.3 234.55 237.05 6716599
10/11/2010 244.67 245.89 243.6 245.65 4045534
10/18/2010 234.95 234.95 231.2 231.5 6024145
10/25/2010 243 247.48 243 245.65 6280043
11/1/2010 242.42 244.5 239 239.32 10653203
11/8/2010 257.06 262.4 257.06 259.44 8741268
11/15/2010 250.2 255.1 250.2 254.43 2162689
11/22/2010 255.59 268.36 255.5 268.36 14897217
11/29/2010 265.25 268.85 264 266.87 11697702
12/6/2010 275.19 277.8 273.12 273.73 14325330
12/13/2010 291.51 293.65 287.51 288.17 7598354
12/20/2010 293.15 299 292.5 293.33 9363602
12/27/2010 291.23 293.84 291.02 292.86 9934532
1/3/2011 295.96 297.49 288.26 294.66 17733912
1/10/2011 321.71 327.49 321.1 322.79 14503622
1/17/2011 334.9 341.49 332.5 338.4 11812280
1/24/2011 328.49 329 324.75 325.35 7264969
1/31/2011 332.5 337.33 321.5 324.77 10107808
2/7/2011 332 332.5 328.35 331.14 5664254
2/14/2011 310.6 314.75 308.6 311.16 2864678
2/21/2011 309.99 309.99 306.16 306.82 9755715
2/28/2011 280.3 294.8 280.3 292.38 8819502
3/7/2011 321.99 325.1 316.01 317.6 10855438
3/14/2011 318.8 321.8 317.55 319.13 12771235
3/21/2011 318.8 319.49 310.6 312.17 6490627
3/28/2011 319.5 323.4 319.5 321.04 7906229
4/4/2011 326.48 326.49 322.67 323.03 8449168
4/11/2011 331.5 332.45 327.57 327.96 5124501
4/18/2011 322.91 324.9 321.55 322.49 7469534
4/25/2011 326.99 327 324.71 325.56 1602263
5/2/2011 330.07 332 326 327.66 5055306
5/9/2011 324.2 327.35 323 325.94 4694651
5/16/2011 327.4 327.4 324.03 325.28 1704562
5/23/2011 328 330 326.55 329.12 6470969
5/30/2011 336.7 337.99 334.02 334.3 4589783
6/6/2011 333.7 345.99 333 342.36 13597245
6/13/2011 355 356.74 351.66 352.58 3357863
6/20/2011 353.09 353.1 346.5 347.34 7630982
6/27/2011 365 365.74 362 362.56 3047708
7/4/2011 359.52 364 358.2 362.96 6674873
7/11/2011 373.98 377.15 372.5 372.99 3678105
7/18/2011 382.05 384.85 376.25 384.07 6615449
7/25/2011 383.26 384 380.51 381.17 9651330
8/1/2011 363 366.52 360.01 362.99 5341348
8/8/2011 336.9 349 325.25 346.78 9498800
8/15/2011 349.47 349.5 343.51 344.18 3105906
8/22/2011 335.1 344 335.1 342.08 4120530
8/29/2011 347.1 352.7 345.51 351.13 1495658
9/5/2011 355.1 361.2 354.15 355.4 10182735
9/12/2011 361.5 363 356.15 361.32 4449690
9/19/2011 365 367.5 363.6 365.5 5205111
9/26/2011 367 367 354.29 357.7 6376687
10/3/2011 367.01 369.49 365 365.64 3094991
10/10/2011 386 386 376.9 378.24 5807767
10/17/2011 367.6 369.9 362.76 366.44 6631399
10/25/2011 357.5 362.1 354 356.26 4256215
10/31/2011 360.49 366.75 358.51 360.45 5661450
11/10/2011 357 359.5 354.05 356.23 1256837
11/14/2011 360.5 363 359.35 360.07 4041721
11/21/2011 361.98 364 360.02 360.78 2329100
11/28/2011 356 356 351 355.19 2071304
12/7/2011 353.51 357.4 352.05 353.88 2515644
12/12/2011 363.99 364.6 360 360.42 2626943
12/19/2011 355.6 360 351.1 351.74 2104432
12/26/2011 353.88 354.48 350.65 351.25 857541
1/2/2012 346 347.97 342.7 346.76 1901360
1/9/2012 347 348.75 345.06 346.26 1162454
1/16/2012 347 350 345.06 349.56 4644837
1/23/2012 375.1 376.25 366.9 372.12 9584196
1/30/2012 360 365.5 359 359.9 4774350
2/6/2012 362.35 367.5 361 365.9 2890661
2/13/2012 365.8 365.8 364.25 365.19 2832191
2/20/2012 372.8 374.9 371.5 371.99 3244806
2/27/2012 378 383.44 374.25 381.09 6228730
3/5/2012 388.49 392.2 383.51 390.63 4061705
3/12/2012 371.89 372.9 368.02 369.38 3701623
3/19/2012 355.51 359.99 352.89 354.55 1594449
3/26/2012 363 363.7 361.75 363.38 2609368
4/2/2012 364.5 366.7 362.5 365.41 3862783
4/9/2012 374.99 374.99 370.5 371 2426752
4/16/2012 371 373 366.01 371.26 3789729
4/23/2012 375.1 376.99 374.28 376.1 4466566
4/30/2012 392.51 393.5 386 386.74 1911468
5/7/2012 397.01 399 389.11 391.15 3534372
5/14/2012 376.94 377.5 371 373.63 2116022
5/21/2012 363.99 364.99 361.25 363.02 1794050
5/28/2012 366.89 370 365.65 367.29 3702009
6/4/2012 372.5 372.5 364.5 365.37 1573424
6/11/2012 359.9 361 359 359.34 2043304
6/18/2012 362.8 363.8 360 361.86 869437
6/25/2012 367 367 360.01 360.2 1430909
7/2/2012 368.99 375.09 368.99 374 1553582
7/9/2012 380.88 382.8 378.1 380.95 1842109
7/16/2012 385.99 385.99 382.65 383.68 1069186
7/23/2012 387.1 387.75 385 385.24 444800
7/30/2012 388.5 391.25 387.25 389.51 858300
8/6/2012 397.5 398.85 396 396.67 962100
8/13/2012 409.5 420.43 406.5 419.92 1646500
8/23/2012 422 425.3 421.2 423.47 841400
8/27/2012 420.05 424.5 419.1 422.96 2721000
9/3/2012 433.2 433.24 428.5 429.3 2497500
9/10/2012 417.99 422 416.01 416.97 1720400
9/17/2012 422.5 433.6 421 426.33 5200900
9/24/2012 432.25 435.4 427.62 428.58 1716200
10/1/2012 433.2 444 433 440.1 3475300
10/8/2012 453 453 447.5 450.29 3039200
10/15/2012 417.25 419.99 414.5 415.23 1697700
10/22/2012 408.4 411 405.5 406.81 986200
10/30/2012 405.11 406 404.6 404.67 2459000
11/5/2012 430 430.8 423 424.61 2566200
11/12/2012 427.9 427.9 425 425 1527700
11/19/2012 426.4 426.4 425 425.31 441300
11/26/2012 422.68 424.98 421.7 424.1 1125900
12/3/2012 425.85 426.05 422.51 423.31 944500
12/10/2012 424.29 431 424 424.98 1536900
12/17/2012 424 425.25 420 421.13 1451100
12/24/2012 430.01 436 430.01 435.36 1316700
12/31/2012 443 446 436.16 437.54 762300
1/1/2013 437.9 439 435.5 436.12 474200
1/7/2013 432.16 434.39 430.1 432.22 952200
1/14/2013 434.51 434.51 431 432.63 1028500
1/21/2013 437.96 442.5 436 440.64 1293500
1/28/2013 454 458.5 449.25 454.56 951400
2/4/2013 453.5 456.98 453.5 454.89 1121300
2/11/2013 471 480.5 471 477.33 1309800
2/18/2013 479 479.89 476.5 477.36 1161900
2/25/2013 482.89 484 479.25 479.98 1771200
3/4/2013 477.25 482.48 477.25 478.88 644700
3/11/2013 482.9 484.25 467 473.08 1412800
3/18/2013 448.01 450.49 444 449.1 514300
3/25/2013 459.75 459.75 454.5 455 454800
4/1/2013 456.45 459.9 455 458.17 2326900
4/8/2013 473 476.8 473 473.64 484000
4/15/2013 473.99 476.44 472 472.38 2315800
4/22/2013 460.01 464.97 459 460.36 909000
4/29/2013 468 469.99 468 468.88 1030800
5/6/2013 481 486.9 480 484.17 3336300
5/13/2013 496.5 498.9 492.1 493.45 1811500
5/20/2013 496.1 497.9 493 496.92 6736500
5/27/2013 503 505 495.01 498.79 2491500
6/3/2013 512.9 523.75 510 521.52 4436900
6/10/2013 512 513.89 507.45 508.62 2053700
6/17/2013 507.85 507.85 500 500.85 1598400
6/24/2013 502 502 485 492.28 954400
7/1/2013 505.99 509.99 502 504.87 1684450
7/8/2013 519.41 528 519.41 524.67 858350
7/15/2013 527.05 530 518.19 519.74 1239050
7/22/2013 530 536.5 530 531.92 788650
7/29/2013 523.9 527 521 522.79 594400
8/5/2013 521.31 530.01 512 522.03 406000
8/12/2013 525 534 524.5 527.22 1057700
8/19/2013 516.52 519 508 514.64 2423800
8/26/2013 484 484.5 480 481.5 1899550
9/2/2013 474.01 481 465 471.43 1302150
9/9/2013 493.94 496.9 491 494.2 1403250
9/16/2013 500 508 500 507.44 598900
9/23/2013 470.11 474 469.5 470.13 968950
9/30/2013 440 444.4 425 428.73 1738400
10/7/2013 444 449.84 441 443.33 569750
10/14/2013 444 444 440.2 443.4 16900
10/21/2013 448.25 452.75 448.25 450.2 1874900
10/28/2013 475 477 468 468.6 1175350
11/4/2013 469.98 469.98 461 462.69 1236700
11/11/2013 467 468.5 459.85 460.2 446500
11/18/2013 458.2 469 458.2 467.48 723100
11/25/2013 471 489.85 470.25 480.37 1648950
12/2/2013 480 480.98 475 477.16 1891650
12/9/2013 496 503 496 499.69 678250
12/16/2013 493.02 497.75 493 496.01 963750
12/23/2013 509 509 502 504.34 634950
12/30/2013 499.97 504 496.5 499.37 181000
1/1/2014 503 509.5 500 507.49 533100
1/6/2014 509.8 512.49 506 511.25 1202800
1/13/2014 509.97 510 508.05 508.49 969500
1/20/2014 527.99 529.45 520.15 523.03 843000
1/27/2014 522.5 524 516.25 517.52 1462700
2/3/2014 530 541.7 530 539.63 1642400
2/10/2014 512.5 514 502.5 504.92 1546000
2/17/2014 505.05 507 501.36 502.58 922100
2/24/2014 496.9 501.99 495.5 496.94 405400
3/3/2014 503.9 507.5 503 503.47 2300300
3/10/2014 534.9 547 542.08 2304100
3/17/2014 548.77 551.9 549.02 1373100
Comments