date open high low close volume
9/16/2004 109.2 114.5 109.2 109.95 74505600
9/20/2004 113 114.6 113 114.05 49588800
9/27/2004 113 116.35 113 115.25 83084500
10/4/2004 122 123.15 120.55 120.55 25609400
10/11/2004 122.1 122.7 121.3 121.8 12218400
10/18/2004 123.7 124.75 122.5 122.55 7201700
10/25/2004 120.75 122.45 119.9 120 13590000
11/1/2004 116.05 117.05 114.5 114.5 20917100
11/8/2004 117 119 117 118.8 7687600
11/18/2004 119.85 121 119.25 120.9 5922100
11/22/2004 120.5 120.7 119.3 119.75 20715800
11/29/2004 121.9 122.6 121.7 121.9 7761900
12/6/2004 120.5 120.95 120.5 120.8 14867300
12/13/2004 121.4 122.05 121 121.1 29003500
12/20/2004 127.5 130 127.5 129.8 43068300
12/27/2004 135.8 138.3 135.8 136.6 36823300
1/3/2005 144.15 145.5 141.1 141.1 28960700
1/10/2005 140.5 142.8 138.55 142 23435800
1/17/2005 142.4 144 138.1 142.25 13795600
1/24/2005 141.6 144.5 140.7 141.25 14536700
1/31/2005 131.25 136.75 124.75 135.5 29530000
2/7/2005 142.85 147.35 142.85 147.1 30324900
2/14/2005 156.6 164.85 155 163.2 57232200
2/21/2005 204.45 219.75 201 219.75 93441600
2/28/2005 249.5 255 245.95 249.9 25638900
3/7/2005 270 274.8 260 261 32303000
3/14/2005 305 317 305 305.1 30532000
3/21/2005 269.5 269.5 259.35 265 17922200
3/28/2005 215.9 215.9 215.9 215.9 34948100
4/4/2005 213.9 229.9 207 229.9 49176000
4/11/2005 210 214.45 199.5 199.5 35039600
4/18/2005 189 189 183.35 183.35 11855300
4/25/2005 169 173 160.55 160.55 34560200
5/2/2005 159.9 163.8 151.95 151.95 41640000
5/9/2005 174.3 183 172 183 64002800
5/16/2005 185.75 189.25 176.5 177.95 51624100
5/23/2005 169.9 169.9 167.4 167.4 39433300
5/30/2005 155.2 162.95 155 162.9 56635900
6/6/2005 195.75 195.75 186.3 190.8 73326400
6/13/2005 197.15 202.75 197.15 202.75 80485100
6/20/2005 213.5 224.15 213.5 224.15 70549300
6/27/2005 208.5 214.4 206 212 45094500
7/4/2005 214.5 218.25 213.6 216.05 46200900
7/11/2005 223 226.15 214.5 215 49913100
7/18/2005 191.7 195.15 187.5 187.5 32700900
7/25/2005 184.45 185.8 179.45 180.5 30535200
8/1/2005 167.1 169.7 167.1 169.3 40651300
8/8/2005 173.9 179 169.5 171.5 39517300
8/15/2005 160.15 163.25 157.55 161.2 17236600
8/22/2005 172.85 175 172.85 175 56642800
8/29/2005 171 176.5 171 175.65 79636100
9/5/2005 182.7 185.2 181.6 183.5 72556900
9/12/2005 184.05 184.7 181.9 182.8 31911200
9/19/2005 180.5 183.45 176.75 183 80776100
9/26/2005 193.1 195.6 191.4 193.85 62875900
10/3/2005 195.7 199.2 195.55 197 92533400
10/10/2005 203.6 203.6 198.25 199 16974700
10/17/2005 210.15 214.9 209.3 209.55 61644300
10/24/2005 189.8 199.25 187.25 199.15 56150800
10/31/2005 200.7 201 194 198.65 18398600
11/7/2005 203.5 207.85 203.5 205.25 60855000
11/14/2005 209 209.5 204.8 205.1 20435600
11/21/2005 206.05 207.5 204.1 204.25 32059600
11/28/2005 208.5 212.85 208.5 212.45 38719800
12/5/2005 207.1 209.4 207.1 207.95 58490300
12/12/2005 209.9 210.5 207.25 208.5 25648100
12/19/2005 209.4 211.3 207.5 208 25587600
12/26/2005 210.9 211.5 208 208.1 16164100
1/2/2006 210.25 211.35 209.2 210.35 46455900
1/9/2006 214.7 218.4 213.25 216.5 9494700
1/16/2006 216.5 218.55 215.5 215.65 36936400
1/23/2006 209.5 212 209.5 209.95 42127100
1/30/2006 215.6 221.35 215.35 217.05 99462800
2/6/2006 223.65 228.5 223 226.9 1.03E+08
2/13/2006 238.25 246.15 238.25 245.8 1.9E+08
2/20/2006 276.05 285 276.05 277.4 1.82E+08
2/27/2006 301.9 305.45 286.85 286.85 35747500
3/6/2006 293 293 276.95 276.95 38080700
3/13/2006 248.05 258.95 235.65 235.65 64005400
3/20/2006 262.75 268.15 249.65 251.5 86398300
3/27/2006 271 281.9 271 276 1.16E+08
4/3/2006 271.2 275.95 270.2 273.5 61327900
4/10/2006 275.75 278 272 272.05 61281600
4/17/2006 284 296.1 284 296.1 1.23E+08
4/24/2006 281 284.5 273 274.2 91379500
5/2/2006 275.5 280.6 275.5 279.4 56796400
5/8/2006 281.7 285.7 278.95 285.05 79590400
5/15/2006 270.95 272 257.45 257.45 72589700
5/22/2006 250 251.45 242.55 248.75 68927000
5/29/2006 244.5 247 232.3 232.3 77118300
6/5/2006 231.9 233 229.5 230.25 51092300
6/12/2006 210 212.4 202 202.2 30856800
6/19/2006 194.5 200.05 194.5 200.05 88356300
6/26/2006 202.75 209.9 192.65 192.65 38249400
7/3/2006 211.85 212.5 201.3 202.1 62840700
7/10/2006 210.75 211.25 200.25 200.85 58133900
7/17/2006 220.5 222.25 215.4 220 93051000
7/24/2006 240.75 245.75 240.75 240.9 98319000
7/31/2006 251 261.95 251 261.95 83884600
8/7/2006 257.75 260 256 258 55378000
8/15/2006 245.5 248.6 243.9 244.5 44481100
8/21/2006 255.45 257 248.5 251 38700000
8/28/2006 220.25 231.25 214.55 231.25 70874800
9/4/2006 243.3 245 240.5 241.3 38910500
9/11/2006 234 235.25 229.6 230.5 29238200
9/18/2006 227 229.55 220.25 220.5 45630200
9/25/2006 232.5 234 226 227.3 37185500
10/2/2006 235 237.6 233 234.5 51813700
10/9/2006 245.5 250 245.5 250 44602900
10/16/2006 245 245.5 242.75 243.1 13302100
10/30/2006 269.7 269.7 260.4 261.6 57376900
11/6/2006 256.45 257 247.2 249.9 47670400
11/13/2006 241 244.9 241 242.5 27879000
11/20/2006 237.9 238.4 232 233 26568800
11/27/2006 245.35 246.9 243.5 243.8 20010200
12/4/2006 232.3 236.4 232.3 235.9 22970200
12/11/2006 237.4 239.25 233.75 238.95 26864200
12/18/2006 242.75 243.5 236.2 239.3 45965500
12/26/2006 229.5 234 226.3 233.95 18643200
1/3/2007 232 234.65 231.6 234.45 8767200
1/8/2007 234 238.35 234 236 37038000
1/15/2007 243.4 250 243.4 246.6 56023300
1/22/2007 245.7 246.6 244.65 244.75 84397600
1/31/2007 257.25 260.5 256.25 257.25 73703100
2/6/2007 271 273.5 265.95 266.5 89225700
2/12/2007 270.55 271.35 260.8 261.45 49672600
2/19/2007 254.7 264.5 252.5 263.5 61264900
2/26/2007 264.75 266 258.05 260 6512100
3/5/2007 252.05 252.05 244.7 246.25 50047600
3/12/2007 259.5 262.7 256.5 261.25 18445500
3/19/2007 252.5 254.5 240.8 243 19181100
3/26/2007 244.5 247.25 244.5 245 14172500
4/2/2007 245.35 245.9 243.75 244.5 37248000
4/9/2007 255.25 256.3 251.6 254.25 57709900
4/16/2007 261.9 263.5 259.85 259.85 70911000
4/23/2007 264.05 265.15 261.3 263.5 31320900
4/30/2007 263.55 267.5 263.3 266.75 33560600
5/7/2007 267.45 267.45 255.55 256 26574800
5/14/2007 255.45 255.45 249 254.7 13998200
5/21/2007 254 256.6 253.55 255.75 27295200
5/28/2007 262.6 265.95 262.6 263.5 30720600
6/4/2007 262 264.3 261 262.5 32960000
6/11/2007 262.65 266 262.65 266 18507900
6/18/2007 263 266.5 263 265.5 20236200
6/25/2007 263 264.85 261.5 263.7 14053100
7/2/2007 263.5 267.85 263.5 267.6 34663500
7/9/2007 273.6 275.5 272 272.3 33220700
7/16/2007 275.5 275.5 269 270.5 27434400
7/23/2007 270.5 273.7 270.5 272 23900200
7/30/2007 263.5 265.25 261.4 264.8 15494100
8/6/2007 264.95 265 261.1 261.45 19051500
8/13/2007 251.6 253.75 246.3 246.75 15786400
8/20/2007 251.5 254.4 250.25 250.75 18942700
8/27/2007 239.8 241.9 236 236.75 22126600
9/3/2007 236.2 236.2 231 235 20561600
9/10/2007 239.5 243.8 236 242.5 36237500
9/17/2007 251.5 254.4 249.15 253.6 44033400
9/24/2007 264.9 268.1 264.9 266.55 13249700
10/1/2007 269.15 273.85 269.15 272.1 67233300
10/8/2007 279.4 287.2 279.4 285.6 33410100
10/17/2007 288.25 302 287.95 300.8 9816100
10/22/2007 274 274 259 259.5 55498700
10/29/2007 265 270.95 262.05 263 54081200
11/5/2007 251.85 254.9 239.3 239.3 47080800
11/12/2007 250.6 255 250.6 251.45 28747100
11/19/2007 234.5 245 231 244.35 56758100
11/26/2007 251.75 253.75 247 248.5 39971600
12/3/2007 250.5 250.5 246 247.9 30346700
12/10/2007 255.5 260.5 255.5 257.75 32669000
12/17/2007 257 258.45 255.25 255.5 5521700
12/24/2007 256.45 259 256.45 257.5 8899100
12/31/2007 245.05 245.05 245.05 245.05 286700
1/1/2008 239 239 232.8 237.1 26604500
1/7/2008 248.25 248.25 244 247.75 34713300
1/14/2008 246.5 249 244 248.5 13689600
1/21/2008 250.4 255 248 248.8 19953700
1/28/2008 247.15 248.9 246.15 247.85 8197000
2/4/2008 247.7 248.3 246.1 247.8 8438700
2/11/2008 251.55 252.25 247.65 251.25 23593700
2/19/2008 255.1 266.4 255.1 263.75 38871700
2/25/2008 263 266.95 262 263.25 23330200
3/3/2008 266 267 263 264.05 23279300
3/10/2008 264.5 265.7 257 257 14129100
3/17/2008 257 258.25 254.6 254.75 23851200
3/24/2008 260 264.9 260 263.7 30142500
3/31/2008 264.1 264.1 258 261.05 19730300
4/7/2008 264.65 267 262.05 262.25 27267200
4/14/2008 266.5 267 264.4 265.5 28355100
4/21/2008 271.9 273 269.1 269.6 21420900
4/28/2008 272.56 281.65 272.56 278.52 24526300
5/5/2008 269 270 261.4 265.5 14886100
5/12/2008 259.45 264.9 256.25 263.8 23944000
5/19/2008 265.7 267.9 260.25 262.1 38764200
5/26/2008 253.65 255.4 240.97 249.5 29491200
6/2/2008 249 254.49 245 252 13097700
6/9/2008 267.5 273 265.55 265.96 17399900
6/16/2008 269 271.4 255.6 257.5 16990700
6/23/2008 251.5 253.99 239 239 7883600
6/30/2008 245.99 245.99 245.99 245.99 2638700
7/7/2008 233.97 233.97 233.97 233.97 3556200
7/14/2008 219.2 219.2 213.54 213.54 13863600
7/21/2008 205.27 215.53 205 215.53 12739300
7/28/2008 224.99 224.99 216.6 216.6 9103300
8/4/2008 200.93 207.9 191 194.51 21891600
8/11/2008 218.1 228 214.25 222.25 7848500
8/18/2008 220.41 231.43 218.41 231.43 16365300
8/25/2008 216.5 224.5 213.2 215.99 12200900
9/1/2008 210 213 209.7 209.7 1490800
9/8/2008 202 202 193.65 193.65 1230700
9/15/2008 193.65 193.65 193.65 193.65 50500
9/22/2008 193.65 193.65 193.65 193.65 24200
9/29/2008 193.65 193.65 193.65 193.65 300
10/23/2008 193.65 193.65 193.65 193.65 100
12/1/2008 193.65 193.65 193.65 193.65 100
12/15/2008 183.97 183.97 183.97 183.97 300
12/23/2008 135.27 135.27 135.27 135.27 53600
12/29/2008 111.48 111.48 111.48 111.48 2951700
1/1/2009 100.62 105.65 98.5 105.65 3322700
1/5/2009 111 116.47 111 116.47 7129700
1/12/2009 128.4 134.82 123.15 134.82 17103200
1/19/2009 128.89 128.89 124.62 126 9099400
1/26/2009 144.5 147.5 137.37 137.37 12534500
2/2/2009 147.49 148.2 141.91 142.25 11726900
2/9/2009 149.15 152.25 147 151 12373200
2/16/2009 157.56 161.99 153.1 155.46 15149000
2/23/2009 148 148 140.93 143.91 9754600
3/2/2009 145.48 145.5 142 144.5 6514100
3/9/2009 148.5 148.98 145.9 147.95 2057600
3/16/2009 155.5 156.36 155.5 156.36 28653000
3/24/2009 167.51 172.95 167.51 172.95 11017700
3/30/2009 180.1 186.21 180.1 186.21 16933600
4/6/2009 184 184 179 179.98 11387100
4/13/2009 182.51 187.76 182.51 187.76 27716700
4/20/2009 198.61 207.25 198.01 206 15781300
4/27/2009 186.31 192 177.9 177.9 21640000
5/4/2009 171.75 174.8 166.5 167.9 13007400
5/11/2009 170.99 174 170.99 173 11192800
5/18/2009 174.7 175.5 173 173.03 8553700
5/25/2009 174.09 178.88 173.09 174.91 16343300
6/1/2009 178.93 180.58 178 178.8 11714800
6/8/2009 179.9 184.5 179.17 184.1 14811000
6/15/2009 185.37 188.25 183.11 186.02 6885900
6/22/2009 186.18 190 183.5 184.85 8903700
6/29/2009 188.58 189.78 186.01 187.44 9951900
7/6/2009 194.82 195.5 191.8 194.05 3997700
7/13/2009 193.02 195.97 193.02 195.22 15300000
7/20/2009 199.27 200.8 193.35 194.25 12972052
7/27/2009 189.85 190.9 187 187.56 7069059
8/3/2009 186.03 187.9 183.5 186.86 6757590
8/10/2009 190 195.04 190 194.6 19027451
8/17/2009 193.75 194 186.26 190.07 7239745
8/24/2009 192.51 201.03 192.51 201.03 30290011
8/31/2009 214.67 216.85 210.21 213.07 31797437
9/7/2009 213.17 220.5 212 217.5 37592810
9/14/2009 227.5 231.2 227.5 228.26 19558397
9/24/2009 196.51 203.68 196.51 202.33 9998467
9/28/2009 199.68 200 191.02 193.05 13129002
10/5/2009 192.33 194.65 190.25 191.29 14928297
10/12/2009 192.69 192.99 189.1 190.26 23862247
10/19/2009 194.08 194.5 184.38 185.01 21159902
10/26/2009 179.25 183.1 179.25 182.31 9772351
11/2/2009 174.5 174.5 165.84 165.84 11251188
11/10/2009 167.05 168 162.6 164.19 8478215
11/16/2009 175 179.55 175 178.5 12130904
11/23/2009 181.02 181.99 178.4 180.15 3709058
12/1/2009 181 181 176.5 177.8 3344990
12/7/2009 177.88 178.9 177 177.44 2882551
12/14/2009 179.25 182.95 179.25 182.36 9743964
12/21/2009 182.27 183.7 182.01 182.51 4539789
12/29/2009 188.5 188.5 185.1 187.75 5278797
1/4/2010 189.59 192.25 189.5 191.67 15766737
1/11/2010 198.34 200.2 197.27 197.83 12297997
1/18/2010 204.35 204.7 201.25 201.91 7985261
1/25/2010 196.8 200 191.4 192.2 5633782
2/1/2010 192.71 194.5 191.7 192.35 6058535
2/8/2010 196.95 200.44 196.06 198.21 4320636
2/15/2010 194.01 194.01 192 192.6 2845096
2/22/2010 196.6 198.65 196.6 197.78 2252042
3/1/2010 194.11 195.5 191 192.3 2306777
3/8/2010 191.86 193.3 191 192.44 6105250
3/15/2010 199.1 202.4 199.1 200.21 8323672
3/22/2010 192.73 193 190.82 191.21 2631996
3/29/2010 195.91 196.9 194.5 195.01 9423493
4/5/2010 202 204.8 202 203.1 12983848
4/12/2010 205.62 206.7 203.01 205.04 4697169
4/19/2010 203.07 204 201.5 201.82 2929098
4/26/2010 198.06 199.4 195.91 196.46 4347706
5/3/2010 196.5 196.5 193.9 194.08 5794543
5/10/2010 192.68 195 191.6 194.02 2397260
5/17/2010 193.08 193.15 189.6 190.15 3105794
5/24/2010 189.61 190.7 185 185.68 4215928
5/31/2010 186.75 186.75 183 183.56 4318635
6/7/2010 186.27 190 184 187.93 4492929
6/14/2010 179.97 179.99 172.05 176.92 4406767
6/21/2010 183.3 186 182.51 185.03 2005587
6/29/2010 184.99 184.99 182 184.58 540434
7/5/2010 183.9 184.25 182.8 184.06 1690706
7/12/2010 191 194.4 191 192.44 2827209
7/19/2010 195.3 197.58 195.3 196.05 3818862
7/26/2010 197.79 198.9 196.83 197.72 6390582
8/2/2010 205 205 201.13 203.15 10088117
8/9/2010 209.21 209.85 201.5 202.34 8153971
8/16/2010 204.28 205.4 200.02 200.43 3763312
8/23/2010 203.7 205.3 203.5 203.84 2248550
8/30/2010 202.45 203.4 201 202.54 5265921
9/6/2010 203.47 206 202.8 205.28 3179166
9/14/2010 211.37 214 211.37 212.83 4318942
9/20/2010 176 176 173.51 174.52 2881406
9/27/2010 171.65 173.98 169.5 173.05 3637567
10/4/2010 173.12 173.9 172.5 173.59 4098941
10/11/2010 180.25 183 179.81 182.1 4298345
10/18/2010 186.75 188.74 185.81 187 3689939
10/25/2010 189.55 192.9 189.55 190.6 3477614
11/1/2010 186.85 188.65 184 184.61 5292187
11/8/2010 192.25 196.4 192.25 194.8 2815058
11/15/2010 191.1 193.65 191.1 193.33 438600
11/22/2010 193.72 203 193.18 201.81 6235520
11/29/2010 202.09 202.95 200.3 201.47 3791708
12/6/2010 202.37 203.9 201.51 202.02 6369074
12/13/2010 208.15 208.9 206.11 207.28 3725680
12/20/2010 218.28 221 215.6 216.49 10451187
12/27/2010 214.5 217.2 214.5 215.35 3854628
1/3/2011 217 217 212.01 215.25 10824767
1/10/2011 225.73 228 222.62 223.39 7393720
1/17/2011 223.8 227.25 223.8 225.57 12867002
1/24/2011 217.5 217.81 212.06 212.5 4825210
1/31/2011 212.8 216 207 208.82 4771815
2/7/2011 215.85 215.9 213.7 214.41 2827644
2/14/2011 204.81 206.25 203.25 204.44 3421344
2/21/2011 201.56 202.8 200 200.1 5180246
2/28/2011 192 202.24 192 200.47 4148035
3/7/2011 210 211.49 205.3 206.03 3196808
3/14/2011 211.44 213 210 210.64 3977856
3/21/2011 203.61 204.5 199.5 200.01 2139818
3/28/2011 206 207.5 205.01 205.77 3051246
4/4/2011 211.98 212.2 209.26 209.81 2524872
4/11/2011 211.99 212.5 210.6 211.03 1624765
4/18/2011 207.1 207.59 205.56 206.23 3592636
4/25/2011 211.25 211.95 210.5 211.11 1853612
5/2/2011 213.9 215 210 211.04 2517553
5/9/2011 206.3 209 206 206.89 1631154
5/16/2011 204.05 204.8 202.5 202.71 1283112
5/23/2011 206 210.48 204.51 209.88 4876620
5/30/2011 214.5 215.85 213.5 213.77 4443255
6/6/2011 211 214.7 210.11 211.18 9209936
6/13/2011 212.75 213.3 210.15 210.5 5727611
6/20/2011 216.9 217.25 212.7 213.53 4973399
6/27/2011 215.42 216.6 214.7 215.88 2365137
7/4/2011 207.25 209.5 206 208.64 2156142
7/11/2011 210.99 211.5 208.25 208.81 1581673
7/18/2011 210 210.7 207.6 207.94 4798632
7/25/2011 215.5 215.5 213.05 214.24 3095337
8/1/2011 210.65 212.5 210.65 211.65 4353483
8/8/2011 202.25 207.3 195.51 206.95 5662219
8/15/2011 201 201 198.52 199.26 2074883
8/22/2011 193 196.51 192.1 193.99 1077463
8/29/2011 195 198.4 193.61 197.9 780651
9/5/2011 200 204.98 200 201.29 2749475
9/12/2011 205.02 206.5 204.01 205.85 1022337
9/19/2011 210.11 212.43 209.45 211.06 3768550
9/26/2011 188.51 188.95 183.89 186.16 2716899
10/3/2011 190.29 190.29 188 188.47 2249650
10/10/2011 198.95 198.95 193 193.67 2896488
10/17/2011 190.97 190.97 181.57 182.24 6329756
10/25/2011 174 178.2 172.11 175.24 2821969
10/31/2011 175.75 181 175.51 176.23 3133344
11/10/2011 177.5 180 177.25 178.16 1343292
11/14/2011 181.5 184.23 181.1 182.41 2566025
11/21/2011 180.49 182 180 180.45 957495
11/28/2011 175.65 175.65 168.87 170.71 1652837
12/7/2011 170 171.2 167.25 168.6 848275
12/12/2011 170.88 172.35 170.1 170.66 1465215
12/19/2011 171 171.25 168.3 168.92 1031066
12/26/2011 169.8 170.2 168.83 169.13 530589
1/2/2012 168.03 169.05 167.5 168.98 2999914
1/9/2012 167.4 168 165.75 166.15 1612380
1/16/2012 166.71 167 164.8 165 6338657
1/23/2012 185.15 186 179.85 181.21 5529072
1/30/2012 178.51 179.5 176.5 177.01 2071928
2/6/2012 172.31 178.34 172 175.6 2467541
2/13/2012 172.6 174.89 171.09 174.54 1715829
2/20/2012 175 175.65 173.06 173.38 2403971
2/27/2012 177.5 178.2 176 177.74 5725539
3/5/2012 182.98 186.74 182.4 185.46 2416207
3/12/2012 178.75 182.84 178.1 180.9 3006911
3/19/2012 179.45 180 177.22 177.48 859397
3/26/2012 176.01 178.25 172.5 175.49 2313207
4/2/2012 183.59 185.25 180.25 181.02 2080992
4/9/2012 183.2 185.5 181.5 182.4 5320670
4/16/2012 193.9 195.1 188.5 193.9 8110691
4/23/2012 193.12 196 192.25 194.72 9093072
4/30/2012 194 194 190 190.16 8268455
5/7/2012 195.65 197.75 193.99 194.91 4939315
5/14/2012 190 190.49 187.3 187.8 3893633
5/21/2012 183 183.8 182.5 183.13 2627444
5/28/2012 187.9 192 187.9 190.96 7841593
6/4/2012 196 196.1 190 190.6 3444705
6/11/2012 185.6 186.97 184.7 186.7 1804188
6/18/2012 186.9 189.01 186.5 188.01 886823
6/25/2012 188.95 188.95 187.1 187.14 1165073
7/2/2012 188.75 193.8 188.75 193.48 2260824
7/9/2012 196.45 196.95 195.11 195.7 1659255
7/16/2012 194.8 196.1 194.1 194.65 2178550
7/23/2012 195.21 195.55 194.55 194.97 1233300
7/30/2012 194.3 195.5 194.05 194.48 2043000
8/6/2012 197.98 200.85 197.98 199.17 4979900
8/13/2012 215.34 215.34 213.25 215.34 4063900
8/23/2012 219.75 221.49 219.05 219.84 1771700
8/27/2012 218.5 220.2 217.78 219.89 9109800
9/3/2012 223.89 224.5 222.75 223.02 4633600
9/10/2012 223.44 224.98 222.8 223.5 3592000
9/17/2012 225.15 225.95 224.5 225.02 4968700
9/24/2012 180.49 180.5 177.5 178.08 2012600
10/1/2012 176.03 176.89 175.25 176.52 5421900
10/8/2012 180.5 180.79 178.5 178.69 2840000
10/15/2012 175.7 175.99 174.02 174.49 2230000
10/22/2012 173.5 174 173.06 173.53 1372100
10/30/2012 171.51 172 170.75 171.65 2147500
11/5/2012 176.5 179.7 176.15 177.61 2571100
11/12/2012 178.9 179 176.86 177.02 1788000
11/19/2012 175.61 176.5 175.15 176.09 3303200
11/26/2012 175.95 177 174.75 174.96 4722300
12/3/2012 174.84 175.5 174.5 174.98 5239900
12/10/2012 176.56 177.3 175.01 175.35 2418500
12/17/2012 175.97 176.2 174.55 175.03 2072200
12/24/2012 177.99 178 176.01 176.4 1849600
12/31/2012 175.51 178.6 175.51 176.79 934600
1/1/2013 176.79 177.99 176.25 176.33 1271700
1/7/2013 175 175 173 173.88 1517900
1/14/2013 174 175.5 173.15 175.02 3127600
1/21/2013 175.5 176.9 175.3 175.69 3574200
1/28/2013 181.05 182.19 177 177.36 2913000
2/4/2013 179.1 180.4 176.99 177.24 3407500
2/11/2013 178 179.39 177.9 178.32 6321200
2/18/2013 183 184.1 181.8 183.08 3386100
2/25/2013 181.5 182.49 180.75 181.5 6026500
3/4/2013 181 181 177.71 178.63 3995800
3/11/2013 179.2 179.38 175.1 176.11 3851500
3/18/2013 173.26 173.5 171.71 172.82 2112000
3/25/2013 175.6 176.65 173.45 174.04 1694700
4/1/2013 176.1 182.11 175 179.91 4869200
4/8/2013 180 182.8 180 180.77 1451300
4/15/2013 180 183.5 180 181.28 4992700
4/22/2013 179.03 180 178.5 179.42 1602200
4/29/2013 179.55 179.55 178.5 178.8 3692900
5/6/2013 193 199.98 192.51 194.98 15305900
5/13/2013 206 210 206 206.39 12427200
5/20/2013 206 214.4 205.42 212.87 30859500
5/27/2013 216 216 211 211.98 19679500
6/3/2013 220.75 223.98 218.5 223 16068600
6/10/2013 219 219.85 215.55 216.41 12403900
6/17/2013 221.78 221.78 216.49 216.93 13525300
6/24/2013 217.49 217.89 206.99 208.05 11561400
7/1/2013 212.3 220.2 210.6 216.38 24762800
7/8/2013 229.4 232.9 227.01 231.71 22519100
7/15/2013 243.6 249.47 243 248.01 11848000
7/22/2013 243.98 248.47 242 246.19 18925600
7/29/2013 250.9 254.24 249.1 250.62 7597900
8/5/2013 244.53 244.53 233.65 241.1 6431700
8/12/2013 246.5 248.98 244 247.7 8857300
8/19/2013 251 251.5 247.6 249.8 11242500
8/26/2013 242.1 245.95 241.5 242.16 8479900
9/2/2013 236.5 236.8 232.5 235.84 6932400
9/9/2013 245.89 249 244.4 247.66 14469800
9/16/2013 255.51 257.9 249.7 254.18 8286700
9/23/2013 202.49 203 201.01 201.45 4609200
9/30/2013 193.6 193.6 188 190.6 12988400
10/7/2013 203.4 203.4 198.7 198.9 5672600
10/14/2013 195 195 191.6 192.47 652800
10/21/2013 195 199 194.6 195.9 9413300
10/28/2013 199 199.1 194.7 197.16 6725400
11/4/2013 201 201.9 198.5 200.76 10147000
11/11/2013 211.01 213.2 210 210.48 2431300
11/18/2013 208.9 213.2 208.9 210.77 7570400
11/25/2013 210.6 213 209.61 210.02 7351800
12/2/2013 210.98 213.5 210.71 211.33 23930900
12/9/2013 215.51 217.8 215.15 215.4 9682500
12/16/2013 216.7 217.6 214.75 215.23 9272000
12/23/2013 217.6 219 215.45 215.7 3672300
12/30/2013 215.9 215.99 214 214.75 1116500
1/1/2014 214 216.7 214 216.06 6325200
1/6/2014 219.7 221.35 218.95 219.34 6523800
1/13/2014 217.01 217.24 216.1 216.58 3874800
1/20/2014 218.01 221.25 216.7 219.86 10068700
1/27/2014 221.5 222.85 219 219.61 7725200
2/3/2014 221.99 223.9 220.11 223.4 3627900
2/10/2014 220.5 221.11 217.01 217.83 3804000
2/17/2014 218.75 219.4 217 217.6 3022200
2/24/2014 216.4 217.25 215.61 216.05 2393000
3/3/2014 218.8 219.5 218.25 218.5 11437400
3/10/2014 233.75 243.5 232.72 241.1 7964100
3/17/2014 239.3 239.88 236.5 237.14 4544300
Comments