Date

Oct 16, 2012

Oct 15, 2012
Oct 12, 2012
Oct 11, 2012
Oct 10, 2012
Oct 9, 2012
Oct 8, 2012
Oct 5, 2012
Oct 4, 2012
Oct 3, 2012
Oct 1, 2012
Sep 28, 2012
Sep 27, 2012
Sep 26, 2012
Sep 25, 2012
Sep 24, 2012
Sep 21, 2012
Sep 20, 2012
Sep 18, 2012
Sep 17, 2012
Sep 14, 2012
Sep 13, 2012
Sep 12, 2012
Sep 11, 2012
Sep 10, 2012
Sep 8, 2012
Sep 7, 2012
Sep 6, 2012
Sep 5, 2012
Sep 4, 2012

Open
1,757.95
1,745.00
1,749.95
1,743.00
1,738.00
1,719.00
1,751.00
1,784.00
1,790.00
1,805.00
1,837.00
1,815.00
1,800.35
1,782.85
1,809.90
1,793.00
1,788.00
1,748.00
1,735.00
1,731.00
1,719.00
1,709.00
1,714.00
1,697.00
1,675.00
1,681.00
1,654.80
1,644.90
1,626.50
1,650.05

High
1,760.00
1,762.60
1,764.60
1,765.90
1,756.00
1,759.80
1,767.55
1,798.00
1,812.00
1,817.00
1,837.00
1,850.00
1,824.00
1,805.95
1,827.00
1,821.85
1,808.95
1,802.00
1,754.95
1,766.00
1,758.90
1,728.00
1,721.00
1,716.00
1,710.00
1,692.75
1,694.45
1,655.95
1,651.55
1,669.95

Low
1,745.00
1,735.00
1,738.00
1,720.00
1,733.00
1,705.00
1,745.85
1,739.95
1,758.00
1,780.00
1,807.50
1,811.00
1,793.85
1,766.00
1,779.50
1,791.00
1,788.00
1,715.20
1,735.00
1,718.60
1,719.00
1,709.00
1,683.45
1,685.00
1,675.00
1,680.00
1,650.00
1,628.80
1,619.00
1,638.45

Close
1,750.85
1,750.65
1,743.60
1,758.25
1,741.05
1,745.35
1,750.65
1,751.05
1,765.25
1,783.90
1,812.25
1,832.50
1,816.40
1,797.40
1,789.75
1,807.95
1,800.35
1,788.55
1,748.20
1,737.30
1,743.70
1,711.50
1,692.00
1,710.60
1,703.95
1,683.95
1,687.20
1,642.75
1,645.65
1,648.15

Volume
10,845
14,615
21,572
23,036
20,162
37,978
16,795
44,899
26,811
16,143
8,679
18,627
15,437
12,888
14,883
19,923
28,480
37,678
19,360
23,763
51,936
17,281
12,992
21,605
21,405
948
25,167
11,020
28,418
14,986

Date
Sep 3, 2012
Aug 31, 2012
Aug 30, 2012
Aug 29, 2012
Aug 28, 2012
Aug 27, 2012
Aug 24, 2012
Aug 23, 2012
Aug 22, 2012
Aug 21, 2012
Aug 17, 2012
Aug 16, 2012
Aug 14, 2012
Aug 13, 2012
Aug 10, 2012
Aug 9, 2012
Aug 8, 2012
Aug 7, 2012
Aug 6, 2012
Aug 3, 2012
Aug 2, 2012
Aug 1, 2012
Jul 31, 2012
Jul 30, 2012
Jul 27, 2012
Jul 26, 2012
Jul 25, 2012
Jul 24, 2012
Jul 23, 2012
Jul 20, 2012

Open
1,620.00
1,632.00
1,610.10
1,678.15
1,727.00
1,703.30
1,700.05
1,724.95
1,710.00
1,696.00
1,690.90
1,695.00
1,708.00
1,676.00
1,689.85
1,675.20
1,650.10
1,635.65
1,618.00
1,610.75
1,611.00
1,598.00
1,602.00
1,580.00
1,585.00
1,560.55
1,559.50
1,560.00
1,575.55
1,539.95

High
1,672.00
1,632.00
1,648.00
1,679.00
1,729.00
1,729.95
1,717.50
1,735.50
1,735.00
1,716.00
1,703.00
1,706.00
1,711.95
1,714.90
1,691.00
1,707.80
1,683.00
1,695.60
1,642.70
1,617.95
1,630.00
1,629.20
1,617.00
1,610.00
1,604.90
1,597.05
1,568.00
1,579.10
1,588.00
1,595.00

Low
1,618.90
1,605.00
1,609.75
1,625.00
1,682.30
1,703.30
1,688.70
1,701.15
1,705.60
1,696.00
1,680.00
1,680.00
1,680.00
1,673.85
1,667.00
1,675.20
1,650.10
1,630.25
1,617.95
1,595.55
1,590.00
1,593.65
1,585.90
1,580.00
1,570.80
1,560.55
1,535.20
1,520.00
1,555.30
1,528.85

Close
1,664.45
1,615.40
1,630.35
1,627.25
1,694.35
1,722.85
1,712.05
1,708.40
1,725.70
1,712.10
1,696.50
1,690.20
1,691.45
1,708.00
1,679.85
1,691.05
1,675.15
1,668.20
1,633.00
1,613.30
1,625.15
1,614.90
1,601.35
1,604.60
1,582.05
1,583.10
1,561.65
1,559.35
1,561.20
1,590.60

Volume
37,617
31,828
33,651
32,628
24,614
15,547
21,044
12,964
32,418
19,034
22,148
16,932
23,691
17,196
13,575
27,517
30,894
66,612
16,310
25,189
43,097
69,843
28,033
32,215
27,183
42,822
32,610
29,476
36,187
133,310

Date
Jul 19, 2012
Jul 18, 2012
Jul 17, 2012
Jul 16, 2012
Jul 13, 2012
Jul 12, 2012
Jul 11, 2012
Jul 10, 2012
Jul 9, 2012
Jul 6, 2012
Jul 5, 2012
Jul 4, 2012
Jul 3, 2012
Jul 2, 2012
Jun 29, 2012
Jun 28, 2012
Jun 27, 2012
Jun 26, 2012
Jun 25, 2012
Jun 22, 2012
Jun 21, 2012
Jun 20, 2012
Jun 19, 2012
Jun 18, 2012
Jun 15, 2012
Jun 14, 2012
Jun 13, 2012
Jun 12, 2012
Jun 11, 2012
Jun 8, 2012

Open
1,530.05
1,446.00
1,496.00
1,515.00
1,495.00
1,505.05
1,519.60
1,505.00
1,540.00
1,553.00
1,551.80
1,565.05
1,556.05
1,572.10
1,566.00
1,562.95
1,565.00
1,545.20
1,564.70
1,533.00
1,530.05
1,539.70
1,546.60
1,548.00
1,568.00
1,560.05
1,570.95
1,560.00
1,531.00
1,520.00

High
1,566.00
1,530.00
1,496.05
1,515.00
1,502.75
1,517.60
1,520.00
1,533.45
1,540.00
1,559.70
1,562.00
1,591.00
1,572.75
1,578.60
1,590.00
1,566.20
1,569.35
1,567.00
1,564.70
1,558.00
1,544.80
1,555.00
1,546.60
1,555.00
1,568.00
1,577.00
1,576.95
1,581.00
1,574.60
1,538.00

Low
1,504.80
1,423.10
1,432.05
1,477.00
1,486.00
1,486.05
1,502.25
1,504.55
1,493.40
1,533.00
1,542.65
1,565.00
1,552.65
1,549.40
1,558.10
1,545.05
1,552.00
1,541.30
1,540.00
1,527.40
1,518.00
1,527.55
1,526.45
1,521.10
1,516.30
1,541.00
1,545.65
1,541.00
1,531.00
1,515.75

Close
1,549.20
1,522.35
1,447.15
1,483.25
1,497.15
1,491.50
1,513.40
1,523.15
1,504.15
1,539.55
1,555.30
1,583.50
1,562.05
1,561.05
1,572.00
1,550.45
1,560.30
1,559.20
1,550.05
1,545.30
1,537.35
1,535.25
1,537.55
1,541.95
1,527.55
1,549.40
1,561.20
1,571.45
1,557.00
1,528.65

Volume
167,364
378,353
69,765
29,644
21,381
29,761
20,405
30,835
34,835
40,233
39,386
36,317
21,838
23,484
36,887
15,777
33,588
20,141
67,880
34,365
74,405
48,983
19,266
52,583
84,008
79,750
19,624
27,705
33,634
67,493

Date
Jun 7, 2012
Jun 6, 2012
Jun 5, 2012
Jun 4, 2012
Jun 1, 2012
May 31, 2012
May 30, 2012
May 29, 2012
May 28, 2012
May 25, 2012
May 24, 2012
May 23, 2012
May 22, 2012
May 21, 2012
May 18, 2012
May 17, 2012
May 16, 2012
May 15, 2012
May 14, 2012
May 11, 2012
May 10, 2012
May 9, 2012
May 8, 2012
May 7, 2012
May 4, 2012
May 3, 2012
May 2, 2012
Apr 30, 2012
Apr 27, 2012
Apr 26, 2012

Open
1,549.70
1,504.80
1,487.70
1,475.25
1,505.00
1,500.00
1,510.00
1,520.00
1,513.00
1,511.00
1,460.00
1,495.00
1,534.20
1,547.00
1,540.00
1,625.00
1,588.25
1,583.00
1,574.00
1,499.00
1,545.00
1,472.05
1,502.00
1,490.00
1,540.25
1,586.00
1,622.00
1,596.80
1,622.00
1,650.00

High
1,563.90
1,550.00
1,499.40
1,502.00
1,512.10
1,529.00
1,526.50
1,535.00
1,519.00
1,524.90
1,511.95
1,498.75
1,538.00
1,547.00
1,554.50
1,636.00
1,625.00
1,619.00
1,598.15
1,561.90
1,548.85
1,538.40
1,529.90
1,529.90
1,547.00
1,586.00
1,638.50
1,629.00
1,632.25
1,668.00

Low
1,535.50
1,500.00
1,480.45
1,454.00
1,486.00
1,497.00
1,506.10
1,495.15
1,490.00
1,482.80
1,456.55
1,475.40
1,493.10
1,501.00
1,524.20
1,551.25
1,574.00
1,569.15
1,555.00
1,485.40
1,494.00
1,456.75
1,484.00
1,470.05
1,492.00
1,524.00
1,581.50
1,580.00
1,578.30
1,600.00

Close
1,545.10
1,544.00
1,493.00
1,491.60
1,499.50
1,513.00
1,518.80
1,526.45
1,512.70
1,496.35
1,503.15
1,487.10
1,507.70
1,522.35
1,532.95
1,574.35
1,616.50
1,609.00
1,583.15
1,555.20
1,502.90
1,511.75
1,493.95
1,515.45
1,501.75
1,560.45
1,593.15
1,623.10
1,582.55
1,605.45

Volume
56,783
42,220
36,793
32,012
27,270
25,189
15,448
29,864
28,820
35,505
45,149
56,960
54,632
38,164
44,089
302,317
28,755
39,017
44,611
28,744
39,414
60,389
63,658
38,148
69,985
65,939
38,128
87,973
32,795
37,112