Date

11/25/2015
11/24/2015
11/23/2015
11/20/2015
11/19/2015
11/18/2015
11/17/2015
11/16/2015
11/13/2015
11/12/2015
11/11/2015
11/10/2015
11/9/2015
11/6/2015
11/5/2015
11/4/2015
11/3/2015
11/2/2015
10/30/2015
10/29/2015
10/28/2015
10/27/2015
10/26/2015
10/23/2015
10/22/2015
10/21/2015
10/20/2015
10/19/2015
10/16/2015
10/15/2015
10/14/2015
10/13/2015
10/12/2015
10/9/2015
10/8/2015
10/7/2015
10/6/2015
10/5/2015
10/2/2015
10/1/2015
9/30/2015
9/29/2015
9/28/2015
9/25/2015

Open
High
Low
Close
Volume
Adj Close
133.69
135.24
133.55
134.65 5298900
134.65
131.93
133.93
131.74
133.6 6614500
133.6
130.21
132.64
130.21
132.5 6325100
132.5
127.36
130.21
127.09
130.21 8166100
130.21
126.53
127.62
125.95
126.86 4655100
126.86
126.44
126.73
124.66
126.54 6385300
126.54
124.86
126.34
123.1
126.18 10491400
126.18
120.05
121.03
118.61
120.84 7757700
120.84
123.1
123.25
119.9
120 8514800
120
124.18
124.97
123.06
123.81 4198200
123.81
125.43
125.43
124.52
124.71 3240200
124.71
124.49
125.41
124.04
125.26 3859500
125.26
125.8
126.12
123.71
124.5 4835300
124.5
125.27
126.11
124.82
125.98 3741300
125.98
125.46
126.01
124.95
125.72 3046700
125.72
125.48
125.87
124.62
125.38 4101200
125.38
124.23
126.04
123.81
125.66 4301800
125.66
124.24
124.64
123.38
124.41 3714300
124.41
123.27
124.75
123.27
123.64 4967200
123.64
123.42
124.07
122.75
123.63 4562700
123.63
124.38
124.59
122.22
123.82 6819200
123.82
124.51
125.09
123.82
124.47 3665800
124.47
124.55
125.66
124.02
125.01 4548500
125.01
125.01
125.75
122.97
124.61 5270400
124.61
123.9
124.48
122.88
124.36 5802100
124.36
123.29
124.02
122.75
123.3 3491800
123.3
122.89
123.17
122.35
122.85 3279100
122.85
122.61
123.2
122.2
123.1 3039500
123.1
121.63
122.82
121.63
122.74 4052900
122.74
120.62
122.03
120.4
121.81 3414300
121.81
121.33
121.88
119.56
120.27 5190700
120.27
121.77
122.29
121.14
121.61 2898300
121.61
121.49
122.45
121
121.9 2849100
121.9
121.27
121.5
120.47
121.33 3851100
121.33
119.31
121.23
119.15
121.06 4699000
121.06
119.2
119.84
118.49
119.65 4680100
119.65
119.1
119.2
117.97
118.68 5202200
118.68
118.75
119.29
117.91
119.2 4520600
119.2
115.56
117.9
114.71
117.81 4339600
117.81
116.23
117.13
114.74
117.03 5194500
117.03
114.37
115.63
114
115.49 5372100
115.49
114.21
114.93
111.8
112.91 7892700
112.91
116.53
117.38
113.85
114.1 5918700
114.1
117.23
118.17
116.04
116.74 5456400
116.74

9/24/2015
9/23/2015
9/22/2015
9/21/2015
9/18/2015
9/17/2015
9/16/2015
9/15/2015
9/14/2015
9/11/2015
9/10/2015
9/9/2015
9/8/2015
9/4/2015
9/3/2015

115.34
115.85
115.4
115.96
116.51
118.33
116.08
114.78
115.5
113.97
114
117.11
115.69
114.68
117.03

116.65
116.55
116.39
117.11
117.2
119.82
118.03
116.63
115.68
115.46
115.41
117.47
116.64
115.69
118.08

114.84
115.66
114.89
115.27
114.98
117.27
115.97
113.9
114.42
113.7
113.69
113.7
114.73
113.49
116.18

116.34 5099100
116.17 4078400
115.8 4621200
116.58 5201100
115.12 11263400
117.91 6501300
117.82 5280600
116.18 4983800
114.73 4246900
115.44 4469600
114.49 5247600
113.97 5260700
116.43 5719100
114.42 5752000
116.6 5302900

116.34
116.17
115.8
116.58
115.12
117.91
117.82
116.18
114.73
115.44
114.49
113.97
116.43
114.42
116.6

Date

Open
11/25/2015
11/24/2015
11/23/2015
11/20/2015
11/19/2015
11/18/2015
11/17/2015
11/16/2015
11/13/2015
11/12/2015
11/11/2015
11/10/2015
11/9/2015
11/6/2015
11/5/2015
11/4/2015
11/3/2015
11/2/2015
10/30/2015
10/29/2015
10/28/2015
10/27/2015
10/26/2015
10/23/2015
10/22/2015
10/21/2015
10/20/2015
10/19/2015
10/16/2015
10/15/2015
10/14/2015
10/13/2015
10/12/2015
10/9/2015
10/8/2015
10/7/2015
10/6/2015
10/5/2015
10/2/2015
10/1/2015
9/30/2015
9/29/2015
9/28/2015
9/25/2015

77.4
76.44
75.78
73.9
73.48
74.28
74.15
69.86
72.12
71.92
73.25
71.99
72.99
73.19
73.36
74.17
73.78
73.9
73.84
74
73.75
74
73.62
73.78
72.74
73.23
73.37
72.37
73.12
72.47
72.9
73.67
73.19
73.05
70.86
71.61
71.49
70.85
68.82
69.04
67.71
67.15
68.44
69.14

High

Low
78.13
77.94
77.26
76.02
74.11
74.58
74.37
71.71
72.37
73.75
73.25
73.38
73.12
73.58
74.07
74.2
74.11
74.29
74.57
74.11
74.19
74.21
74.42
73.93
73.64
73.42
73.41
73.45
73.4
72.79
73.22
73.96
73.98
73.45
73.27
71.93
71.79
71.85
70.26
69.85
69.01
67.99
68.99
69.53

76.81
76.29
75.78
73.83
73.14
71.6
72.6
69.75
69.93
71.8
72.11
71.95
71.47
72.65
73.01
73.02
73.3
73.05
73.78
73.01
72.8
73.16
73
72.56
72.16
72.53
72.54
72.27
72.57
71.7
71.56
72.8
73.11
72.6
70.75
71.09
70.75
70.65
68.16
68.33
67.71
66.22
67.05
68.35

Close
Volume
77.61 5261000
77.39 5293600
76.67 4950500
75.77 6573500
73.39 7319300
73.48 9502300
72.85 10170600
71.64 5576900
70.09 6885700
72.71 5425200
72.12 3213700
73.34 3779400
72.02 5614200
73.14 4221500
73.58 3323100
73.1 5475900
73.95 3156400
73.77 3878800
73.83 4396700
73.87 2914200
74.02 3765400
73.55 3302300
74.16 4074300
73.55 3344500
73.42 3804500
72.72 2982700
72.84 3615400
73.43 3765600
72.78 4143400
72.65 3016300
72.04 3758200
72.97 4102000
73.81 2789400
73.33 3403500
73.17 3954500
71.79 4679400
71.19 5256800
71.77 4492000
70.23 4389900
69.79 5185200
68.92 4936000
66.77 4355300
67.15 5607500
68.69 3628600

9/24/2015
9/23/2015
9/22/2015
9/21/2015
9/18/2015
9/17/2015
9/16/2015
9/15/2015
9/14/2015
9/11/2015
9/10/2015
9/9/2015
9/8/2015
9/4/2015
9/3/2015

68.3
68.57
68.93
68.39
69.93
70.25
69.43
68.58
68.6
67.78
67.87
69.85
68.51
68.3
69.21

68.67
68.92
69.24
70.03
70
71.59
70.26
69.86
69
68.67
68.63
69.9
69.35
68.5
69.94

67.48
68.33
68.03
68.32
68
69.87
69.19
68.01
67.98
67.58
67.6
67.94
68.15
67.28
68.89

68.48
68.73
68.67
69.6
68.19
70.48
70.07
69.44
68.15
68.63
67.93
68.11
69.31
67.8
69.1

4180000
2391100
3926200
5276100
8800900
4367400
3765500
5798900
2645100
3415200
4538100
4096800
4103000
3235700
3419500

Adj Close
77.61
77.39
76.67
75.77
73.39
73.48
72.85
71.64
70.09
72.71
72.12
73.34
72.02
73.14
73.58
73.1
73.95
73.77
73.83
73.87
74.02
73.55
74.16
73.55
73.42
72.72
72.84
73.43
72.78
72.65
72.04
72.97
73.81
73.33
73.17
71.79
71.19
71.77
70.23
69.79
68.92
66.77
67.15
68.69

68.48
68.73
68.67
69.6
68.19
70.48
70.07
69.44
68.15
68.63
67.93
68.11
69.31
67.8
69.1