date open high low close volume
6/11/2004 253.8 255.8 253.8 255.8 809300
6/14/2004 250.9 250.9 243.05 247.85 29447700
6/21/2004 256.1 258.35 248.3 251 36022600
6/28/2004 253.5 259.5 253.5 259.25 25042800
7/5/2004 256.8 257.65 255.8 256 6411700
7/12/2004 258 273.75 258 272 70278100
7/19/2004 271.25 273.75 271.25 271.9 32059100
7/26/2004 271.55 272 268.25 268.75 31321400
8/2/2004 255.5 255.5 252.75 253 13004600
8/9/2004 257.5 258.4 256.4 257 11376500
8/16/2004 257.5 257.9 256.5 256.6 20152100
8/23/2004 261.75 262.15 259.95 260.15 16468400
8/30/2004 259.65 259.7 257.25 257.7 7127300
9/6/2004 255.7 257.1 253.2 254 512900
9/13/2004 248.9 248.9 244.05 245.5 9292300
9/20/2004 242.5 244 241.5 241.65 19974200
9/27/2004 245.6 249.75 245.6 249.4 29300900
10/4/2004 249.9 255.5 249.9 254.1 51099100
10/11/2004 261 262.8 260.7 261.6 36890000
10/18/2004 262.7 262.85 258.4 258.5 40747900
10/25/2004 263.55 265.9 261.6 262 18423800
11/1/2004 257.25 258.45 255.25 255.3 30802500
11/8/2004 263 264.25 262.5 263.15 9328700
11/18/2004 263.65 269.75 262.85 268 33385700
11/22/2004 265.9 265.9 262.75 263.15 44180900
11/29/2004 266.6 268.7 266.3 267.1 35902300
12/6/2004 265.85 270.5 265.3 270.25 86783800
12/13/2004 272.1 272.95 270.65 271.5 33676100
12/20/2004 275.3 277.4 275.3 277 72406100
12/27/2004 282 284.7 281.75 282.95 75030500
1/3/2005 286.75 289.7 286.55 286.95 1.39E+08
1/10/2005 299 318.4 295.25 315 2.14E+08
1/17/2005 321.8 323 318.1 320.65 25436900
1/24/2005 322.1 332.75 322.1 327.1 81040900
1/31/2005 305 312.4 304 310.6 57097500
2/7/2005 323 327 323 325.5 1.33E+08
2/14/2005 342.75 345.2 341.05 342.05 1.68E+08
2/21/2005 387.3 395 387.3 391 1.42E+08
2/28/2005 401.1 413 401.1 412.45 1.95E+08
3/7/2005 436.5 448.45 435 440 1.46E+08
3/14/2005 470 487.5 470 482.7 26702000
3/21/2005 451 463.95 428.7 445 32271100
3/28/2005 381.6 397 362.55 362.55 70698600
4/4/2005 427 453.65 427 453.65 72880000
4/11/2005 415 419.45 394.25 394.25 55853400
4/18/2005 394.7 394.7 379.05 379.05 35734900
4/25/2005 367 376 348.65 349.05 69413500
5/2/2005 368 371 349.6 349.6 63239100
5/9/2005 366 379.3 362.5 377.25 1.25E+08
5/16/2005 381 385.95 366.5 373.9 89050300
5/23/2005 380.25 380.25 361.25 361.25 58856200
5/30/2005 330 344.4 330 344.25 11019200
6/6/2005 363.95 363.95 351.2 356 48032800
6/13/2005 376.5 383.25 376.5 377.45 62118200
6/20/2005 385.75 394.35 385.75 394.35 70324500
6/27/2005 378.4 379.6 370.5 372.5 51611600
7/4/2005 383.9 383.9 379.3 381 28056800
7/11/2005 386 392.95 386 387.75 42259700
7/18/2005 388 388 378.1 378.5 20924800
7/25/2005 379.05 384.1 379.05 383 19845500
8/1/2005 373.35 375.1 369.6 370.65 20124000
8/8/2005 376.9 380.4 371.7 373 15582200
8/15/2005 363.5 365.9 360.3 361.65 8756400
8/22/2005 377.25 385.2 377.25 383.7 32859600
8/29/2005 381 385.5 381 385.5 5476600
9/5/2005 383.75 383.75 376.6 379 52415800
9/12/2005 393 393.4 388 388.9 23385300
9/19/2005 380.5 381.5 376.4 378 46920700
9/26/2005 382.6 387 382.5 384.2 24018300
10/3/2005 388.5 398.05 388.5 397.5 72924200
10/10/2005 411 414 406.1 410.2 43856500
10/17/2005 419.8 424 413.8 414.5 32149500
10/24/2005 383.05 402.2 382.3 402.2 36844800
10/31/2005 411 414.85 403 410 11856200
11/7/2005 412.15 419.25 412.15 415.25 47017300
11/14/2005 414.4 414.4 408 408 20803600
11/21/2005 413 416 411 412 24623600
11/28/2005 420 429.4 420 424.55 33171900
12/5/2005 426.5 434.95 426.5 434.5 8375100
12/12/2005 432 432 426.35 429.95 13753200
12/19/2005 424.5 425.5 420 421 10166800
12/26/2005 421.9 422.1 415.7 416.25 8028500
1/2/2006 416.85 421.4 416.55 419.1 16400200
1/9/2006 420.5 423.5 420 421.4 1250400
1/16/2006 423 425.7 423 423.85 14631700
1/23/2006 420.1 423 420.1 421 14402600
1/30/2006 411.7 415 408.4 409.5 14983600
2/6/2006 405.95 411.25 405 405.8 16243200
2/13/2006 412.45 415.5 411.25 413.5 54550100
2/20/2006 434.55 452.3 434.55 452.3 80876500
2/27/2006 447.6 454 425.25 425.25 9143800
3/6/2006 414.9 414.9 394.25 394.25 25357200
3/13/2006 389 393.9 369.55 369.55 17177400
3/20/2006 379 383.7 372 374 9460200
3/27/2006 377 381.75 375 376 6088200
4/3/2006 373.5 386.85 373.5 384.5 19461600
4/10/2006 389 399.2 386.45 388 16011700
4/17/2006 388.4 393.4 387.5 388.75 19297300
4/24/2006 376 376 366 367.9 9773500
5/2/2006 342 347.2 341.5 343 9070700
5/8/2006 349.4 366.85 345.1 366.85 25045800
5/15/2006 356.35 356.35 340 341.5 8685200
5/22/2006 341 344.9 336.1 340 5571000
5/29/2006 332 335.05 315.4 315.4 5360800
6/5/2006 317 321 314.6 318.5 4180200
6/12/2006 297 299.8 291 293.2 5326100
6/19/2006 295 306.25 295 306.25 7668100
6/26/2006 296 301.7 282 284 7044600
7/3/2006 309 310 295 297 3528500
7/10/2006 299 300.8 287 288.85 3927300
7/17/2006 303.25 303.25 299 299.95 12964000
7/24/2006 319.05 328 319.05 325 17241400
7/31/2006 351.1 364.65 351.1 364.65 28976600
8/7/2006 370.2 374.5 366 369.65 10554900
8/15/2006 353.5 356.75 350.5 351.2 9560600
8/21/2006 361 363.75 356.65 357.5 6872500
8/28/2006 324.9 338.35 314 333 8800800
9/4/2006 331 336.7 331 332.5 3574700
9/11/2006 325.25 330 325.25 325.25 5695500
9/18/2006 303 306.5 296 297.85 4780600
9/25/2006 304.95 305.8 297 299.45 12884500
10/2/2006 313 321 313 315.5 14900000
10/9/2006 320 323.75 320 322 7755900
10/16/2006 316.5 320.25 316.5 316.5 9162600
10/30/2006 324 326 311 313 11493100
11/6/2006 289.1 290 283 284.5 4639900
11/13/2006 283.5 286 277.6 280.5 5504700
11/20/2006 288.5 292.5 283.45 290.9 11492700
11/27/2006 303.95 304.95 301 301.7 5620300
12/4/2006 304 306.9 304 305.5 10728200
12/11/2006 311 311 306.5 309 5857200
12/18/2006 307.25 310.5 304.7 306 8578400
12/26/2006 286 296.4 286 296 3744900
1/3/2007 294.1 297.95 294.1 297.25 3186500
1/8/2007 297.85 305.9 297.3 304.95 8506300
1/15/2007 307.4 310 307.4 309.25 27270800
1/22/2007 326.75 328 323.4 325.5 20254200
1/31/2007 338.8 342.4 338.8 339.9 10098700
2/6/2007 346 355.9 346 352 22226100
2/12/2007 359 367 358.5 362.1 17225300
2/19/2007 343.75 349.9 340 347.5 17328400
2/26/2007 358.75 366.7 354 356 11474300
3/5/2007 353.9 355.7 341 344 11875400
3/12/2007 362 365 356 359.5 10865300
3/19/2007 370.65 375 352.15 352.15 11860100
3/26/2007 354.15 358.8 354.15 356.1 12749000
4/2/2007 355.75 361 355.75 359.8 2091000
4/9/2007 360.55 365.75 360 363 7533600
4/16/2007 364 366 362.5 363.3 6835500
4/23/2007 361 362.9 356 356.25 4027800
4/30/2007 356.3 364.9 356.3 360.5 8910600
5/7/2007 361 361 345 351 3216200
5/14/2007 350.85 350.85 344 347.6 3493300
5/21/2007 350.6 351.5 348.05 350.95 4049600
5/28/2007 359.55 365.5 359.55 363.5 14175400
6/4/2007 377 382 373 380.75 6422200
6/11/2007 410.4 425 408 413 16532800
6/18/2007 405 421.4 403.55 418.3 14891200
6/25/2007 395.6 396.95 386.5 391 11262700
7/2/2007 391.45 393.25 389 389.25 8123300
7/9/2007 394 395.9 392 392.25 13961900
7/16/2007 388 388 380 382 6805400
7/23/2007 359 366.9 359 366.9 4233000
7/30/2007 359.95 366.1 359.95 364.8 5835300
8/6/2007 376.5 377.5 371.5 372.25 4036900
8/13/2007 356.45 357 348.25 348.3 1718200
8/20/2007 347.25 352.75 347.25 352.5 2864800
8/27/2007 327.95 327.95 317.5 317.5 3614700
9/3/2007 329 331.5 319 328.9 5965200
9/10/2007 330.1 338.9 329 333.5 2278700
9/17/2007 327 331.6 325.05 328.9 9576000
9/24/2007 358 366.8 358 363.5 7165500
10/1/2007 365 370.4 365 366 11389200
10/8/2007 376.5 390.4 376.5 389 10351600
10/17/2007 387 399 387 396.95 11871000
10/22/2007 404 419 402.5 407 19847900
10/29/2007 408.5 416 408 408.95 15649300
11/5/2007 394 394 374.3 374.3 11260500
11/12/2007 397.5 405.9 397.5 403.15 8407100
11/19/2007 385.75 393.75 381 391 20215000
11/26/2007 422.8 428.8 418 419 33039600
12/3/2007 428 428 420 422.75 2201800
12/10/2007 428.8 436 427 428 15496300
12/17/2007 429.9 429.9 425.3 426.8 1647400
12/24/2007 427.2 436 427.2 433.9 5337700
12/31/2007 406.6 406.6 406.6 406.6 279400
1/1/2008 406.6 408 386.3 397.9 10289000
1/7/2008 416.5 418 409 412.05 14414400
1/14/2008 415.5 422 412.1 419.5 10993100
1/21/2008 428.55 436.25 425 429 12376700
1/28/2008 432.4 434.5 428 432.1 16944200
2/4/2008 439.95 447.4 439 440.4 7290900
2/11/2008 435.2 438.9 433.2 438.4 11419200
2/19/2008 445 467.25 444 467.25 12633500
2/25/2008 467.9 484.7 467.9 476 20543800
3/3/2008 496 502 486 489.05 11724300
3/10/2008 506.7 514 504 507.1 12802300
3/17/2008 520.5 544.9 520.5 538.55 21069600
3/24/2008 528 539 528 532.5 16406700
3/31/2008 529.9 535.8 521.2 533.45 10069700
4/7/2008 517.95 521.05 510 511 7798800
4/14/2008 513.6 522.25 510 518.55 10565400
4/21/2008 522.5 524.45 510 513 9157000
4/28/2008 502 514.6 500.3 509.3 3414800
5/5/2008 502 502 492.6 499 5418200
5/12/2008 507 508.5 496.03 506.5 3856300
5/19/2008 502 503.9 488.85 492.05 6725700
5/26/2008 461 461 444.5 444.5 8360900
6/2/2008 440 454.5 436 453 3924600
6/9/2008 483 489 459.05 463.5 10286800
6/16/2008 442 447.01 419.9 419.9 11192300
6/23/2008 402.1 407.99 385 386 7687600
6/30/2008 417.24 417.24 417.24 417.24 4978600
7/7/2008 411.91 411.91 411.91 411.91 3485600
7/14/2008 405.95 405.95 386.8 389 9034100
7/21/2008 386 405.3 385.99 405.3 13166400
7/28/2008 402 402 384.78 384.78 7505300
8/4/2008 354.69 354.69 336.96 336.96 5310900
8/11/2008 339.01 355.96 337.05 353.5 6649800
8/18/2008 341.35 358.41 338.26 358.41 8664200
8/25/2008 316.25 317.89 308 308.11 3048600
9/1/2008 279.99 282 279.99 279.99 1520700
9/8/2008 289 296 279.99 279.99 1200100
9/15/2008 279.99 279.99 279.99 279.99 78600
9/22/2008 279.99 279.99 279.99 279.99 38300
9/29/2008 279.99 279.99 279.99 279.99 16600
10/6/2008 279.99 279.99 279.99 279.99 9600
10/20/2008 267.49 267.49 267.49 267.49 300
10/29/2008 267.49 267.49 267.49 267.49 2200
11/14/2008 267.49 267.49 267.49 267.49 1000
12/23/2008 186.82 186.82 186.82 186.82 600
12/29/2008 160.18 160.18 160.18 160.18 4900
1/1/2009 137.36 137.36 137.36 137.36 125600
1/5/2009 123.98 123.98 123.98 123.98 9620500
1/12/2009 123.9 126.4 116.89 117.3 6409000
1/19/2009 104.45 104.45 104.15 104.15 7680900
1/26/2009 99 104.5 95.62 103 6475900
2/2/2009 121.42 123.99 117.2 120.1 5966900
2/9/2009 129 129.7 124.15 127.55 5221300
2/16/2009 124.29 130.5 124.11 130.49 11244100
2/23/2009 136.7 136.7 131.86 132.12 4617300
3/2/2009 141 142.88 136.51 137.15 2870100
3/9/2009 145 145 141.5 142 1322300
3/16/2009 155.34 155.34 155.34 155.34 4406100
3/24/2009 179 184.24 179 184.24 5452000
3/30/2009 198.1 205.14 198.1 203 15629000
4/6/2009 199.3 203.95 197.05 198.5 7765500
4/13/2009 197 200.68 197 200.68 12452000
4/20/2009 225.77 233 223.2 226.51 10541600
4/27/2009 210.42 214 200.11 200.2 7379200
5/4/2009 195 203 195 195.02 4764300
5/11/2009 190.01 193.5 188.65 188.99 5658500
5/18/2009 187.5 193.2 187.5 191 4626400
5/25/2009 196.48 205.89 196.07 205.89 11343600
6/1/2009 210.11 212 205.2 205.74 4578700
6/8/2009 207.94 209.24 202.3 206.5 6246800
6/15/2009 213.64 216.48 207 208.68 5677500
6/22/2009 206.81 209.5 206 206.54 4050800
6/29/2009 207.81 214.4 207.81 213.31 8909400
7/6/2009 227.01 230.7 225 227.43 8332700
7/13/2009 235.1 243.89 235.1 242.18 7338200
7/20/2009 234 240.8 234 236.11 6071628
7/27/2009 236.43 239 233 233.48 3455846
8/3/2009 238.04 239.5 235 235.64 8327742
8/10/2009 259.26 268.5 259.26 267.33 8287548
8/17/2009 254.08 254.9 245.5 252.25 8538601
8/24/2009 273.68 286 271.01 283.58 11527360
8/31/2009 286.75 293.4 286.75 289.32 17807830
9/7/2009 290.12 295.35 285.45 287.72 8469340
9/14/2009 295.66 298.55 290.2 291.68 12833078
9/24/2009 330.75 339.99 325.5 327.86 7358216
9/28/2009 330 330 313.69 316.23 9096036
10/5/2009 331.3 341.5 331.3 336.64 10873706
10/12/2009 330.34 340.5 328 334.81 12796811
10/19/2009 339.95 341 322.96 323.61 10698327
10/26/2009 306.1 313.89 300.6 309.34 6253285
11/2/2009 304.63 305.99 289.4 289.69 8258838
11/10/2009 297.49 301 283.25 286.2 7769909
11/16/2009 295.21 307 294.89 305.2 8318527
11/23/2009 297.21 302.44 294.5 301 3747840
12/1/2009 298.35 301.55 295.05 298.57 3652462
12/7/2009 289.25 290.9 286.53 289.69 2701608
12/14/2009 292 303.35 292 301.78 5478026
12/21/2009 293.42 295.5 293 294.27 1967088
12/29/2009 298.05 300.59 294.99 298.75 4409448
1/4/2010 297.44 302.45 297.44 301.66 8872790
1/11/2010 307.5 311.9 307.5 308.29 6381681
1/18/2010 308.96 312.34 306.05 309.07 11917687
1/25/2010 312 312.5 308.04 308.95 3555514
2/1/2010 299.52 305 299.05 300.14 3649736
2/8/2010 305.18 306.39 303 305.16 6054905
2/15/2010 298.5 298.5 295.2 297.55 4137528
2/22/2010 303.66 309.25 303.25 307.77 3726474
3/1/2010 299.33 301.9 293.51 295.74 1743796
3/8/2010 300.59 304 298 303.54 7710589
3/15/2010 312.53 317 312.53 313.67 4059506
3/22/2010 307.47 309.5 306.01 308.56 3351544
3/29/2010 312.59 314.35 308.6 309.8 7166462
4/5/2010 320.02 323.7 318.95 320.82 6161486
4/12/2010 319.35 320.5 316 316.34 2631337
4/19/2010 319.51 320 316.1 316.63 3859320
4/26/2010 315.51 318.15 313.05 313.95 1926827
5/3/2010 313.88 317 313.11 314.12 5220594
5/10/2010 303.54 305.5 302.75 304.11 1763067
5/17/2010 300.6 300.6 291.15 292.77 3071114
5/24/2010 290.1 291.7 279.9 282.03 6491569
5/31/2010 266.43 267.9 253.2 255 7550917
6/7/2010 270.76 273.4 266.5 269.29 5427496
6/14/2010 258.77 259.4 248.4 255.48 5949075
6/21/2010 267.39 269.5 265.51 266.69 2289180
6/29/2010 263.89 263.89 258.25 263.08 2377384
7/5/2010 258.84 259.9 257.5 257.75 2340682
7/12/2010 262.55 267.94 262.25 264.74 3411668
7/19/2010 265.96 269 264.25 266.81 3896607
7/26/2010 275.05 276.3 273.1 273.81 4860921
8/2/2010 286 286 278 282.34 9033270
8/9/2010 271 271 258.06 258.34 3064634
8/16/2010 259.15 260.6 253.5 254.35 1570340
8/23/2010 259.01 261.5 254.1 254.45 1724949
8/30/2010 237.5 238.5 233.1 236.68 2626994
9/6/2010 247.78 248.3 243.55 245.56 1210187
9/14/2010 256.01 266.45 256.01 264.85 3875566
9/20/2010 269 271.5 269 270.98 2306222
9/27/2010 264.22 268 262.5 267.23 4006200
10/4/2010 267.35 268.65 266.52 267.89 2826917
10/11/2010 278.49 279.3 275.5 275.52 3791584
10/18/2010 272.55 274.4 270.4 271.94 2406884
10/25/2010 266.75 272 266.75 269.21 1470993
11/1/2010 265.73 268.9 262.7 263.19 6084139
11/8/2010 282.53 286.69 282.53 284.35 3710844
11/15/2010 279.05 281.9 277.52 281.16 754940
11/22/2010 283.55 291.5 283.55 290.09 5836394
11/29/2010 283.27 284.1 282.01 282.76 4437103
12/6/2010 286.59 289.1 284 284.15 2675070
12/13/2010 284.27 286.19 283.2 283.54 3230164
12/20/2010 287.5 293.8 287.5 292.69 11810248
12/27/2010 295.25 299.2 295.25 295.95 4785412
1/3/2011 294.5 294.5 289 293.17 7598429
1/10/2011 296.56 299 294.01 294.47 10520991
1/17/2011 308.5 317.79 308.5 313.8 9920879
1/24/2011 304.43 306.8 301 304 3113171
1/31/2011 304.44 308 296.5 299.03 4820207
2/7/2011 289.99 291.8 287.6 290.7 3341541
2/14/2011 273.5 277.5 272 274.89 1052283
2/21/2011 274.33 274.9 272 272.33 1200454
2/28/2011 274 283 272.4 280.18 1131216
3/7/2011 291.15 293.2 285 286.34 2165182
3/14/2011 281 282.5 281 281.47 2640234
3/21/2011 273.2 274.99 269.47 270.44 843554
3/28/2011 274 277.99 274 275.46 2535559
4/4/2011 276.22 277.25 273.53 273.8 2438702
4/11/2011 276 278.45 275 275.53 1517201
4/18/2011 273.49 274.9 272 272.61 1406347
4/25/2011 273.5 275.49 272.5 272.82 498116
5/2/2011 278 278 274.2 275.23 2959948
5/9/2011 275.89 282.25 275.01 279.32 2277373
5/16/2011 280.1 280.1 277.02 278.19 1622700
5/23/2011 281.1 283.89 280.4 282.73 2055852
5/30/2011 286 286.85 285.06 285.87 2036309
6/6/2011 286.03 290.85 284.02 285.36 2783143
6/13/2011 279.9 280 277.1 277.82 1890571
6/20/2011 283 283.49 276.2 277.01 1025576
6/27/2011 279.25 283.06 279 279.75 2660662
7/4/2011 265.3 271.4 263.3 269.8 1465018
7/11/2011 268.02 269 266.16 268.06 849847
7/18/2011 263.02 265 258.6 259.8 1522014
7/25/2011 260.35 260.35 255.25 255.57 1200633
8/1/2011 253.49 259.94 245.02 245.74 2054030
8/8/2011 217 217.49 207.1 215.26 5508355
8/15/2011 229.25 233.8 228.3 229.36 2545579
8/22/2011 225 228.89 220 221.7 761669
8/29/2011 222 227.3 220 222.9 446381
9/5/2011 225 227 222 223.45 2696454
9/12/2011 230 230.9 224.7 226.59 2733855
9/19/2011 237.5 245.5 237.5 243.61 3134279
9/26/2011 244 247.48 236.7 238.06 2825888
10/3/2011 254 258.5 250.3 251.16 5043844
10/10/2011 274.72 274.72 263.7 265.82 2926337
10/17/2011 255.5 256.25 249.3 250.6 1716316
10/25/2011 242 244.4 240.03 241.13 1408257
10/31/2011 238.01 244.63 237.5 244.63 4269463
11/10/2011 261 264.15 257.5 258.77 1619996
11/14/2011 255.5 257 252 252.51 1702611
11/21/2011 256.99 256.99 252 252.84 830951
11/28/2011 243.49 243.49 234.01 240.61 735504
12/7/2011 240.79 243.49 236.8 238.87 466606
12/12/2011 244.5 246.75 240.13 241.78 1001464
12/19/2011 230.99 237.8 230.99 233.91 1658290
12/26/2011 233.5 235.49 231.5 232.01 581455
1/2/2012 226 228.49 224.15 227.47 1062923
1/9/2012 233.5 236.7 232 234.13 1388943
1/16/2012 236 238 235 237.62 3965197
1/23/2012 262.99 262.99 253.91 255.69 3560418
1/30/2012 255.98 261.4 253 257.65 3182254
2/6/2012 256.89 265.74 255 259.15 6378282
2/13/2012 251.39 255.06 250 253.98 2554103
2/20/2012 257 263.5 257 261.42 4309381
2/27/2012 266 269 261.5 262.29 2357251
3/5/2012 262.97 268.4 261.5 266.56 2248144
3/12/2012 263.5 266.3 261.06 262.98 3317890
3/19/2012 246.5 249.44 241.01 244.64 1558135
3/26/2012 245.05 246 242.05 242.95 1786959
4/2/2012 249.75 251.99 246.6 246.97 2122143
4/9/2012 249.5 253.3 248 249.26 1683236
4/16/2012 246 246.9 243 245.1 1167817
4/23/2012 247.75 254.99 246 252.75 3768201
4/30/2012 250 251 247.5 248.35 1620211
5/7/2012 254.5 262.99 254.5 260.64 15761673
5/14/2012 263.98 266 262.11 263.47 6762035
5/21/2012 254 256.4 252.3 252.91 1610140
5/28/2012 253.99 258.6 253.65 257.61 2009511
6/4/2012 252 252.01 248.8 249 912863
6/11/2012 245.75 247 245 245.77 1917270
6/18/2012 234.5 240.75 234.5 236.41 859687
6/25/2012 236 237 232.5 233.4 1741479
7/2/2012 237.74 240.99 237.49 239.6 2517770
7/9/2012 242.06 245.1 241.69 244.04 1051029
7/16/2012 244.5 244.5 242.5 243.36 1078627
7/23/2012 242.95 242.95 241 241.32 1207600
7/30/2012 246 246 244.23 245.09 1910900
8/6/2012 242.01 245.8 242.01 244.43 3809600
8/13/2012 258.5 260 252 253.74 1991900
8/23/2012 253.44 254.35 251.16 251.68 833000
8/27/2012 248.75 253.8 247.9 252.39 4545100
9/3/2012 258.99 260 255.62 256.37 4717200
9/10/2012 255.8 258.5 255.8 257.05 4307100
9/17/2012 261.66 262.75 258.9 259.69 3993400
9/24/2012 217.49 217.7 213.66 214.19 1526300
10/1/2012 217.89 219.99 217.2 218.68 3993100
10/8/2012 220.45 221 217.6 218.23 2204800
10/15/2012 216.78 217.2 212.5 213.61 1605000
10/22/2012 212 213.25 210.51 211.12 2391200
10/30/2012 208.9 211.25 208.89 209.31 2258000
11/5/2012 215.69 216.97 213.49 214.76 7245800
11/12/2012 217.49 219.4 216.5 216.92 2238200
11/19/2012 216.95 217.85 216.06 216.94 1654000
11/26/2012 216.9 218 216.25 217.67 5888100
12/3/2012 226.25 228.15 225.04 226.45 6119000
12/10/2012 231.7 233.8 230.3 231 1728900
12/17/2012 233 233 229.61 230.94 2633300
12/24/2012 231.5 233.01 230.5 232.12 1659400
12/31/2012 232.5 233 231.03 232.21 353000
1/1/2013 233 233.4 230.6 230.89 1429100
1/7/2013 225.51 225.51 222.7 224.35 1475300
1/14/2013 222.5 224.01 222.5 223.96 1566200
1/21/2013 224 224 222.16 222.75 1817100
1/28/2013 225.25 226 224.25 224.96 3111200
2/4/2013 230.36 230.7 228 228.87 1731000
2/11/2013 230.51 234 229.2 230.03 6451000
2/18/2013 234 236.9 233.5 235.79 10291600
2/25/2013 243 244.7 240.9 242.74 8708300
3/4/2013 245.5 249.45 245 248.25 5571900
3/11/2013 249.1 250 242.5 243.6 4206000
3/18/2013 206.06 206.06 200.18 203.17 4899200
3/25/2013 205.8 206.49 203.5 203.98 2862900
4/1/2013 203.55 206.99 202.8 204.63 5507500
4/8/2013 202.5 203 202.06 202.54 2826300
4/15/2013 199.5 199.79 195 195.5 4178200
4/22/2013 189.1 198.04 188.7 198.04 7392000
4/29/2013 201.01 201.5 198.75 199.96 4252700
5/6/2013 205 205.7 202.5 203.47 9699300
5/13/2013 217.9 221.86 217 221.86 21313000
5/20/2013 247 256.49 247 256.49 25684600
5/27/2013 275.25 275.7 263.4 264.82 27425800
6/3/2013 298 299.85 290.51 298.32 21237400
6/10/2013 299.98 303.99 299 302.52 18336700
6/17/2013 329 331.5 317.5 318.49 21892900
6/24/2013 324 326.6 303.64 305.87 22811400
7/1/2013 322.5 322.79 317.5 318.44 15604600
7/8/2013 324 327.29 323.5 325.16 22279900
7/15/2013 342 346.5 340.12 341.2 10428000
7/22/2013 345 359 343.01 358.52 15783200
7/29/2013 353 371.69 351 363.76 17270800
8/5/2013 363.4 366.4 345.46 349.62 11316600
8/12/2013 356 361.48 352.4 357.44 10056700
8/19/2013 348.84 359.22 341.6 355.23 14022300
8/26/2013 336.9 343.88 336.9 339.08 17453300
9/2/2013 298 298 285 285.99 16189400
9/9/2013 311.5 312.8 305.1 306.68 10516700
9/16/2013 303 303.35 297 300.25 10847400
9/23/2013 293.87 295.97 291 292.74 10392100
9/30/2013 270 271 258.3 262.1 7748100
10/7/2013 265 266.99 262.1 264.68 5482400
10/14/2013 270.88 271.68 266.5 267.76 450900
10/21/2013 273.55 275.5 270.22 271.11 5444600
10/28/2013 276 283.2 276 279.98 11875400
11/4/2013 277 277.5 273.7 276.84 13509900
11/11/2013 298.9 305.4 297.8 301.32 7349200
11/18/2013 290.99 302.89 290.99 300.14 16430200
11/25/2013 314.45 317 311.5 312.47 10905400
12/2/2013 313.9 323.25 313 320.55 14072700
12/9/2013 322 326.5 321.7 325.21 10508700
12/16/2013 331.5 338.99 331.5 337.28 13183000
12/23/2013 336.98 337.87 331.6 333.18 4937700
12/30/2013 333 334.9 331 332.55 505100
1/1/2014 332.48 336.5 331.15 334.71 4341000
1/6/2014 338.1 344.35 338.1 341.02 6891200
1/13/2014 336 345.5 335.25 344.75 7245500
1/20/2014 343.5 349.49 341.1 348.21 8058700
1/27/2014 341 341.05 331.01 336.36 7429400
2/3/2014 343.49 347.75 342.75 345.58 6722600
2/10/2014 344 344.8 334.5 337.63 9397000
2/17/2014 348 352.99 342.51 350.07 7015000
2/24/2014 344.1 346.86 342.01 342.94 9590100
3/3/2014 374 376 364.25 365.67 21884300
3/10/2014 394 412.23 411.41 20312600
3/17/2014 419 421.25 417.31 10220900
Comments