Open High Low Close* Adj Close** Volume

DATE
Dec 30, 42,594,10
2014 1,045.00 1,050.00 1,030.00 1,040.00 825.04 0
Dec 29, 10,739,40
2014 1,050.00 1,065.00 1,040.00 1,040.00 825.04 0
Dec 29,
2014 11.73 Dividend
Dec 24,
2014 1,055.00 1,065.00 1,055.00 1,060.00 831.60 8,922,800
Dec 23, 10,456,30
2014 1,060.00 1,065.00 1,050.00 1,055.00 827.68 0
Dec 22, 47,773,50
2014 1,075.00 1,075.00 1,050.00 1,060.00 831.60 0
Dec 19, 93,082,70
2014 1,080.00 1,090.00 1,050.00 1,060.00 831.60 0
Dec 18, 47,487,80
2014 1,065.00 1,075.00 1,055.00 1,065.00 835.52 0
Dec 17, 73,797,60
2014 1,055.00 1,075.00 1,050.00 1,050.00 823.76 0
Dec 16, 105,744,7
2014 1,000.00 1,055.00 995.00 1,040.00 815.91 00
Dec 15, 37,507,80
2014 1,005.00 1,025.00 995.00 1,025.00 804.14 0
Dec 12, 69,744,10
2014 1,050.00 1,050.00 1,025.00 1,025.00 804.14 0
Dec 11, 54,546,50
2014 1,055.00 1,075.00 1,040.00 1,060.00 831.60 0
Dec 10, 64,265,20
2014 1,090.00 1,100.00 1,060.00 1,065.00 835.52 0
Dec 09, 23,824,70
2014 1,085.00 1,105.00 1,080.00 1,090.00 855.14 0
Dec 08, 32,592,40
2014 1,125.00 1,135.00 1,090.00 1,095.00 859.06 0
Dec 05, 29,352,10
2014 1,140.00 1,145.00 1,120.00 1,120.00 878.67 0
Dec 04, 94,005,00
2014 1,100.00 1,145.00 1,095.00 1,135.00 890.44 0
Dec 03, 87,761,50
2014 1,090.00 1,115.00 1,085.00 1,095.00 859.06 0
Dec 02, 46,010,90
2014 1,075.00 1,100.00 1,070.00 1,085.00 851.22 0
Dec 01, 28,096,30
2014 1,080.00 1,080.00 1,055.00 1,065.00 835.52 0
DARI FILE csv
Date Open High Low Close Adj Close Volume
2014-12-0 1,080,000,000 1,080,000,000 1,055,000,000 1,065,000,000 835,524,475 28096300
2014-12-0 1,075,000,000 1,100,000,000 1,070,000,000 1,085,000,000 851,215,088 46010900
2014-12-0 1,090,000,000 1,115,000,000 1,085,000,000 1,095,000,000 859,060,364 87761500
2014-12-0 1,100,000,000 1,145,000,000 1,095,000,000 1,135,000,000 890,441,528 94005000
2014-12-0 1,140,000,000 1,145,000,000 1,120,000,000 1,120,000,000 878,673,462 29352100
2014-12-0 1,125,000,000 1,135,000,000 1,090,000,000 1,095,000,000 859,060,364 32592400
2014-12-0 1,085,000,000 1,105,000,000 1,080,000,000 1,090,000,000 855,137,695 23824700
2014-12-1 1,090,000,000 1,100,000,000 1,060,000,000 1,065,000,000 835,524,475 64265200
2014-12-1 1,055,000,000 1,075,000,000 1,040,000,000 1,060,000,000 831,601,868 54546500
2014-12-1 1,050,000,000 1,050,000,000 1,025,000,000 1,025,000,000 804,143,250 69744100
2014-12-1 1,005,000,000 1,025,000,000 995,000,000 1,025,000,000 804,143,250 37507800
2014-12-1 1,000,000,000 1,055,000,000 995,000,000 1,040,000,000 815,911,255 1.06E+08
2014-12-1 1,055,000,000 1,075,000,000 1,050,000,000 1,050,000,000 823,756,531 73797600
2014-12-1 1,065,000,000 1,075,000,000 1,055,000,000 1,065,000,000 835,524,475 47487800
2014-12-1 1,080,000,000 1,090,000,000 1,050,000,000 1,060,000,000 831,601,868 93082700
2014-12-2 1,075,000,000 1,075,000,000 1,050,000,000 1,060,000,000 831,601,868 47773500
2014-12-2 1,060,000,000 1,065,000,000 1,050,000,000 1,055,000,000 827,679,077 10456300
2014-12-2 1,055,000,000 1,065,000,000 1,055,000,000 1,060,000,000 831,601,868 8922800
2014-12-2 1,050,000,000 1,065,000,000 1,040,000,000 1,040,000,000 825,041,138 10739400
2014-12-3 1,045,000,000 1,050,000,000 1,030,000,000 1,040,000,000 825,041,138 42594100
 Adj
ate Open High Low Close* Volume
Close**

Dec 30,
2015 530.00 530.00 515.00 515.00 430.29 8,157,900
Dec 29, 23,874,30
2015 505.00 520.00 500.00 520.00 434.47 0
Dec 29,
2015 15.29 Dividend
Dec 28, 19,929,20
2015 505.00 520.00 500.00 510.00 413.34 0
Dec 23,
2015 505.00 505.00 500.00 500.00 405.23 5,305,200
Dec 22, 23,605,60
2015 500.00 510.00 497.00 500.00 405.23 0
Dec 21, 13,810,40
2015 494.00 505.00 494.00 495.00 401.18 0
Dec 18, 53,107,30
2015 505.00 515.00 490.00 490.00 397.13 0
Dec 17, 61,663,90
2015 500.00 530.00 498.00 510.00 413.34 0
Dec 16, 75,487,80
2015 465.00 510.00 458.00 492.00 398.75 0
Dec 15, 86,173,20
2015 477.00 482.00 441.00 463.00 375.24 0
Dec 14, 23,373,70
2015 475.00 482.00 475.00 477.00 386.59 0
Dec 11, 50,630,10
2015 480.00 494.00 475.00 485.00 393.07 0
Dec 10, 57,739,10
2015 490.00 498.00 472.00 475.00 384.97 0
Dec 09,
2015 490.00 490.00 490.00 490.00 397.13 -
Dec 08, 51,571,40
2015 500.00 515.00 490.00 490.00 397.13 0
Dec 07, 25,420,30
2015 525.00 530.00 510.00 510.00 413.34 0
Dec 04, 38,775,50
2015 525.00 540.00 520.00 525.00 425.49 0
Dec 03, 23,564,40
2015 535.00 535.00 525.00 535.00 433.60 0
Dec 02, 30,631,90
2015 550.00 550.00 530.00 540.00 437.65 0
Dec 01, 29,597,50
2015 555.00 560.00 540.00 545.00 441.70 0
Nov 30, 97,767,70
2015 555.00 565.00 525.00 550.00 445.75 0
*Close price adjusted for splits.**Adjusted close price adjusted for both
dividends and splits.
 Date Open High Low Close* Adj Close** Volume

Dec 30,
2014 7,400.00 7,475.00 7,350.00 7,425.00 6,563.17 45,532,000
Dec 29,
2014 7,375.00 7,400.00 7,325.00 7,350.00 6,496.88 20,762,000
Dec 24,
2014 7,225.00 7,350.00 7,225.00 7,325.00 6,474.78 20,266,000
Dec 23,
2014 7,225.00 7,325.00 7,225.00 7,275.00 6,430.58 17,248,300
Dec 22,
2014 7,200.00 7,275.00 7,100.00 7,125.00 6,297.99 21,115,400
Dec 19,
2014 7,250.00 7,375.00 7,175.00 7,200.00 6,364.29 26,745,900
Dec 18,
2014 7,150.00 7,200.00 7,100.00 7,200.00 6,364.29 16,623,100
Dec 17,
2014 7,100.00 7,125.00 7,025.00 7,025.00 6,209.60 30,882,200
Dec 16,
2014 6,900.00 7,150.00 6,900.00 7,100.00 6,275.90 43,828,900
Dec 15,
2014 7,100.00 7,150.00 6,975.00 7,025.00 6,209.60 31,417,200
Dec 12,
2014 7,100.00 7,250.00 7,100.00 7,175.00 6,342.19 27,644,900
Dec 11,
2014 7,125.00 7,175.00 7,100.00 7,100.00 6,275.90 21,823,400
Dec 10,
2014 7,100.00 7,200.00 7,075.00 7,150.00 6,320.09 23,015,200
Dec 09,
2014 7,100.00 7,150.00 7,075.00 7,100.00 6,275.90 29,850,800
Dec 08,
2014 7,175.00 7,175.00 7,050.00 7,100.00 6,275.90 29,251,800
Dec 05,
2014 6,975.00 7,150.00 6,975.00 7,100.00 6,275.90 16,511,800
Dec 04,
2014 6,950.00 7,050.00 6,900.00 6,975.00 6,165.40 23,699,600
Dec 03,
2014 7,075.00 7,075.00 6,850.00 6,900.00 6,099.11 31,060,700
Dec 02,
2014 7,100.00 7,150.00 6,975.00 7,000.00 6,187.50 28,288,100
Dec 01,
2014 7,100.00 7,125.00 7,000.00 7,125.00 6,297.99 18,701,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
 Adj
Date Open High Low Close* Volume
Close**

Dec 30, 42,633,20

2015 6,075.00 6,075.00 6,000.00 6,000.00 5,478.75 0
Dec 29, 23,659,80
2015 6,000.00 6,075.00 6,000.00 6,025.00 5,501.58 0
Dec 28, 30,436,70
2015 5,975.00 6,075.00 5,950.00 6,000.00 5,478.75 0
Dec 23, 45,090,20
2015 6,125.00 6,150.00 5,975.00 6,000.00 5,478.75 0
Dec 22, 48,054,70
2015 6,225.00 6,250.00 6,025.00 6,075.00 5,547.23 0
Dec 21, 34,081,50
2015 6,150.00 6,250.00 6,125.00 6,250.00 5,707.03 0
Dec 18, 35,597,90
2015 6,250.00 6,300.00 6,200.00 6,275.00 5,729.86 0
Dec 17, 68,657,00
2015 6,350.00 6,475.00 6,325.00 6,400.00 5,844.00 0
Dec 16, 42,585,20
2015 6,300.00 6,325.00 6,175.00 6,275.00 5,729.86 0
Dec 15, 39,766,30
2015 6,150.00 6,275.00 6,075.00 6,275.00 5,729.86 0
Dec 14, 34,304,60
2015 5,800.00 6,150.00 5,800.00 6,125.00 5,592.89 0
Dec 11, 48,862,30
2015 6,325.00 6,325.00 5,900.00 5,900.00 5,387.43 0
Dec 10, 44,085,80
2015 6,175.00 6,350.00 6,125.00 6,225.00 5,684.20 0
Dec 09,
2015 6,200.00 6,200.00 6,200.00 6,200.00 5,661.37 -
Dec 08, 54,526,80
2015 6,425.00 6,450.00 6,175.00 6,200.00 5,661.37 0
Dec 07, 43,848,90
2015 6,475.00 6,600.00 6,450.00 6,525.00 5,958.14 0
Dec 04, 35,627,10
2015 6,200.00 6,425.00 6,200.00 6,400.00 5,844.00 0
Dec 03, 38,996,20
2015 6,225.00 6,375.00 6,200.00 6,300.00 5,752.69 0
Dec 02, 27,158,40
2015 6,375.00 6,450.00 6,275.00 6,300.00 5,752.69 0
Dec 01, 51,791,00
2015
Nov 30, 6,050.00 6,375.00 6,025.00 6,375.00 5,821.17 0
85,049,60
2015 6,175.00 6,200.00 5,925.00 5,925.00 5,410.26 0
*Close price adjusted for splits.**Adjusted close price adjusted for both
dividends and splits.
 Adj
Date Open High Low Close* Volume
Close**

Dec 30, 20,693,50

2014 6,650.00 6,775.00 6,600.00 6,750.00 5,791.16 0
Dec 29,
2014 6,625.00 6,650.00 6,600.00 6,625.00 5,683.91 7,055,900
Dec 24,
2014 6,600.00 6,650.00 6,575.00 6,600.00 5,662.46 5,119,800
Dec 23, 12,544,10
2014 6,575.00 6,625.00 6,550.00 6,625.00 5,683.91 0
Dec 22,
2014 6,500.00 6,600.00 6,500.00 6,550.00 5,619.57 6,277,600
Dec 19, 19,071,40
2014 6,475.00 6,550.00 6,425.00 6,550.00 5,619.57 0
Dec 18, 11,514,60
2014 6,325.00 6,475.00 6,325.00 6,450.00 5,533.77 0
Dec 17, 13,772,50
2014 6,475.00 6,525.00 6,400.00 6,400.00 5,490.87 0
Dec 16, 11,374,50
2014 6,525.00 6,575.00 6,450.00 6,525.00 5,598.12 0
Dec 15,
2014 6,550.00 6,600.00 6,500.00 6,575.00 5,641.02 7,700,000
Dec 12,
2014 6,525.00 6,575.00 6,525.00 6,550.00 5,619.57 8,766,800
Dec 11,
2014 6,550.00 6,600.00 6,525.00 6,525.00 5,598.12 9,640,900
Dec 10, 10,854,40
2014 6,600.00 6,650.00 6,600.00 6,600.00 5,662.46 0
Dec 09, 10,715,70
2014 6,600.00 6,675.00 6,600.00 6,650.00 5,705.36 0
Dec 08,
2014 6,700.00 6,700.00 6,600.00 6,625.00 5,683.91 7,125,000
Dec 05,
2014 6,675.00 6,675.00 6,625.00 6,675.00 5,726.81 3,804,000
Dec 04,
2014 6,600.00 6,675.00 6,575.00 6,625.00 5,683.91 8,875,000
Dec 03,
2014 6,625.00 6,650.00 6,575.00 6,600.00 5,662.46 7,765,700
Dec 02,
2014 6,675.00 6,675.00 6,575.00 6,675.00 5,726.81 8,912,300
Dec 01,
2014 6,700.00 6,700.00 6,600.00 6,625.00 5,683.91 5,544,200
*Close price adjusted for splits.**Adjusted close price adjusted for both
dividends and splits.
 Adj
Date Open High Low Close* Volume Date Open
Close**

Dec 30, Dec 30,

2014 31,725.00 32,300.00 31,700.00 32,300.00 29,370.51 1,810,900 2015 37,300.00
Dec 29, Dec 29,
2014 31,900.00 31,950.00 31,650.00 31,950.00 29,052.25 593.6 2015 37,200.00
Dec 24, Dec 28,
2014 31,550.00 31,925.00 31,500.00 31,525.00 28,665.80 351.6 2015 36,650.00
Dec 23, Dec 23,
2014 31,725.00 31,800.00 31,500.00 31,500.00 28,643.07 669.9 2015 36,975.00
Dec 22, Dec 22,
2014 32,000.00 32,000.00 31,500.00 31,500.00 28,643.07 708.7 2015 35,500.00
Dec 19, Dec 21,
2014 31,750.00 32,000.00 31,525.00 32,000.00 29,097.72 1,977,500 2015 35,875.00
Dec 18, Dec 18,
2014 31,100.00 31,700.00 30,925.00 31,700.00 28,824.93 1,223,000 2015 36,100.00
Dec 17, Dec 17,
2014 31,275.00 31,500.00 30,700.00 30,700.00 27,915.62 1,527,100 2015 36,000.00
Dec 16, Dec 16,
2014 31,025.00 31,275.00 30,600.00 31,200.00 28,370.28 1,830,800 2015 35,625.00
Dec 15, Dec 15,
2014 30,550.00 31,250.00 30,525.00 31,225.00 28,393.00 1,179,500 2015 35,000.00
Dec 12, Dec 14,
2014 30,900.00 31,050.00 30,900.00 30,975.00 28,165.68 1,010,400 2015 35,800.00
Dec 11, Dec 11,
2014 31,075.00 31,075.00 30,900.00 30,900.00 28,097.48 2,589,800 2015 35,375.00
Dec 10, Dec 10,
2014 31,025.00 31,125.00 31,000.00 31,100.00 28,279.34 872.8 2015 35,100.00
Dec 09, Dec 09,
2014 31,000.00 31,175.00 30,975.00 31,025.00 28,211.15 1,608,000 2015 35,100.00
Dec 08, Dec 08,
2014 31,700.00 31,700.00 31,050.00 31,150.00 28,324.81 1,240,100 2015 35,350.00
Dec 05, Dec 07,
2014 31,400.00 31,900.00 31,400.00 31,675.00 28,802.19 533.9 2015 36,050.00
Dec 04, Dec 04,
2014 31,300.00 32,100.00 31,275.00 31,575.00 28,711.26 2,245,500 2015 36,550.00
Dec 03, Dec 03,
2014 31,200.00 31,400.00 31,025.00 31,275.00 28,438.47 1,008,400 2015 36,500.00
Dec 03, Dec 02,
2014 336 Dividend 2015 37,000.00
Dec 02, Dec 02,
2014 31,300.00 31,800.00 31,200.00 31,275.00 28,132.95 4,990,500 2015 342 Dividend
Dec 01, Dec 01,
2014 31,800.00 31,800.00 31,300.00 31,375.00 28,222.90 1,833,700 2015 37,650.00
*Close price adjusted for splits.**Adjusted close price adjusted for both Nov 30,
dividends and splits. 2015 37,850.00
*Close price adjusted for splits.**Adjuste
dividends and splits.
 Adj
High Low Close* Volume
Close**

37,625.00 37,000.00 37,000.00 34,308.89 2,431,700

37,250.00 37,000.00 37,250.00 34,540.70 1,084,600

37,075.00 36,375.00 37,025.00 34,332.07 1,776,100

36,975.00 36,250.00 36,650.00 33,984.34 1,203,100

36,975.00 35,500.00 36,975.00 34,285.70 1,574,400

35,900.00 35,350.00 35,600.00 33,010.71 1,183,400

36,500.00 35,800.00 35,875.00 33,265.71 2,067,200

37,000.00 35,500.00 37,000.00 34,308.89 3,293,900

35,675.00 35,125.00 35,350.00 32,778.89 1,426,000

35,150.00 34,525.00 35,125.00 32,570.26 1,878,600

35,800.00 34,150.00 35,150.00 32,593.44 1,433,800

35,400.00 34,500.00 34,675.00 32,152.99 1,955,700

35,450.00 35,100.00 35,375.00 32,802.08 1,693,200

35,100.00 35,100.00 35,100.00 32,547.08 -

35,425.00 35,025.00 35,100.00 32,547.08 2,736,500

36,675.00 35,600.00 35,750.00 33,149.80 1,957,100

36,875.00 36,025.00 36,175.00 33,543.89 1,796,100

36,900.00 36,500.00 36,750.00 34,077.07 878.5

37,575.00 36,625.00 36,775.00 34,100.25 1,506,200

342 Dividend
 37,825.00 36,800.00 37,400.00 34,362.67 1,883,400

38,000.00 36,750.00 36,750.00 33,765.45 5,142,500

ice adjusted for splits.**Adjusted close price adjusted for both
and splits.
 Adj
Date Open High Low Close* Volume Date Open
Close**

Dec 30, Dec 30,

2014 59,800.00 60,700.00 59,400.00 60,700.00 53,487.96 484.4 2015 54,600.00
Dec 29, Dec 29,
2014 59,900.00 60,175.00 59,350.00 59,375.00 52,320.38 281.5 2015 53,900.00
Dec 24, Dec 28,
2014 59,900.00 59,900.00 59,425.00 59,600.00 52,518.65 150.7 2015 53,800.00
Dec 23, Dec 23,
2014 59,475.00 59,700.00 58,025.00 59,450.00 52,386.47 398.7 2015 53,800.00
Dec 22, Dec 22,
2014 59,450.00 59,925.00 59,450.00 59,475.00 52,408.50 318.4 2015 52,250.00
Dec 19, Dec 21,
2014 60,925.00 60,925.00 59,300.00 59,450.00 52,386.47 786.6 2015 51,050.00
Dec 18, Dec 18,
2014 59,400.00 60,900.00 59,050.00 60,700.00 53,487.96 639 2015 51,500.00
Dec 17, Dec 17,
2014 58,300.00 59,875.00 58,300.00 59,175.00 52,144.15 590.8 2015 52,000.00
Dec 16, Dec 16,
2014 59,150.00 59,700.00 57,100.00 58,500.00 51,549.35 820.2 2015 50,000.00
Dec 15, Dec 15,
2014 58,900.00 60,300.00 58,900.00 59,725.00 52,628.80 487.6 2015 49,000.00
Dec 12, Dec 14,
2014 59,700.00 60,025.00 59,600.00 59,700.00 52,606.77 498.6 2015 49,850.00
Dec 11, Dec 11,
2014 59,675.00 60,850.00 59,250.00 59,600.00 52,518.65 466.6 2015 51,300.00
Dec 10, Dec 10,
2014 59,025.00 59,750.00 59,025.00 59,700.00 52,606.77 298 2015 52,000.00
Dec 09, Dec 09,
2014 59,750.00 59,800.00 58,500.00 59,075.00 52,056.03 662.8 2015 51,200.00
Dec 08, Dec 08,
2014 59,600.00 60,075.00 59,600.00 59,875.00 52,760.97 391.1 2015 50,900.00
Dec 05, Dec 07,
2014 59,975.00 59,975.00 59,550.00 59,575.00 52,496.62 576.7 2015 51,500.00
Dec 04, Dec 04,
2014 60,300.00 60,625.00 59,800.00 59,950.00 52,827.06 562.9 2015 51,000.00
Dec 03, Dec 03,
2014 60,625.00 61,475.00 60,500.00 60,500.00 53,311.72 298.4 2015 50,700.00
Dec 02, Dec 02,
2014 61,500.00 61,525.00 60,400.00 61,125.00 53,862.46 443.1 2015 50,800.00
Dec 01, Dec 01,
2014 61,400.00 61,400.00 60,700.00 60,700.00 53,487.96 202 2015 50,000.00
*Close price adjusted for splits.**Adjusted close price adjusted for both Nov 30,
dividends and splits. 2015 50,000.00
*Close price adjusted for splits.**Adjuste
dividends and splits.
 Adj
High Low Close* Volume
Close**

55,000.00 53,800.00 55,000.00 49,295.88 828.8

55,000.00 53,900.00 54,575.00 48,914.96 402.2

54,900.00 53,500.00 53,900.00 48,309.96 544.8

54,150.00 53,600.00 54,150.00 48,534.04 641.8

53,800.00 52,250.00 53,725.00 48,153.11 1,108,900

52,125.00 51,050.00 51,800.00 46,427.75 691.7

51,950.00 51,025.00 51,800.00 46,427.75 804.4

52,500.00 50,775.00 51,500.00 46,158.87 989.9

50,900.00 49,450.00 50,900.00 45,621.10 1,329,300

49,350.00 48,450.00 49,250.00 44,142.22 862.4

50,000.00 48,275.00 48,500.00 43,470.00 1,311,300

51,925.00 50,200.00 50,800.00 45,531.46 685.2

52,150.00 51,450.00 52,000.00 46,607.02 915.2

51,200.00 51,200.00 51,200.00 45,889.98 -

52,275.00 50,725.00 51,200.00 45,889.98 1,085,100

52,250.00 50,700.00 50,700.00 45,441.84 524.2

51,725.00 50,575.00 51,300.00 45,979.61 930.7

52,300.00 50,500.00 51,575.00 46,226.09 1,405,300

51,475.00 50,175.00 50,800.00 45,531.46 1,318,800

51,000.00 49,500.00 51,000.00 45,710.73 1,527,900

50,375.00 48,900.00 48,900.00 43,828.52 2,267,500

ice adjusted for splits.**Adjusted close price adjusted for both
and splits.
 Adj
Date Open High Low Close* Volume Date Open
Close**

Dec 30, Dec 30,

2014 2,546.44 2,586.95 2,543.62 2,586.95 442.59 159.222 2015 3,856.00
Dec 29, Dec 29,
2014 2,557.75 2,557.75 2,557.75 2,557.75 437.59 5.307 2015 3,865.00
Dec 24, Dec 28,
2014 2,557.75 2,557.75 2,557.75 2,557.75 437.59 2.654 2015 3,865.00
Dec 23, Dec 23,
2014 2,562.46 2,572.82 2,551.15 2,566.23 439.04 2,048,658 2015 3,820.00
Dec 22, Dec 22,
2014 2,549.27 2,549.27 2,538.91 2,549.27 436.14 53.074 2015 3,760.00
Dec 19, Dec 21,
2014 2,547.38 2,557.75 2,547.38 2,557.75 437.59 817.34 2015 3,740.00
Dec 18, Dec 18,
2014 2,562.46 2,562.46 2,543.62 2,553.04 436.79 368.865 2015 3,780.00
Dec 17, Dec 17,
2014 2,539.85 2,541.73 2,539.85 2,541.73 434.85 58.381 2015 3,868.00
Dec 16, Dec 16,
2014 2,550.21 2,550.21 2,538.91 2,538.91 434.37 87.572 2015 3,820.00
Dec 15, Dec 15,
2014 2,562.46 2,562.46 2,545.50 2,549.27 436.14 347.635 2015 3,788.00
Dec 12, Dec 14,
2014 2,551.15 2,562.46 2,547.38 2,562.46 438.40 206.989 2015 3,780.00
Dec 11, Dec 11,
2014 2,549.27 2,571.88 2,548.33 2,562.46 438.40 87.572 2015 3,888.00
Dec 10, Dec 10,
2014 2,553.04 2,554.92 2,549.27 2,549.27 436.14 490.935 2015 3,850.00
Dec 09, Dec 09,
2014 2,584.13 2,584.13 2,549.27 2,562.46 438.40 130.031 2015 3,840.00
Dec 08, Dec 08,
2014 2,629.35 2,629.35 2,584.13 2,584.13 442.11 61.035 2015 3,868.00
Dec 05, Dec 07,
2014 2,634.06 2,634.06 2,634.06 2,634.06 450.65 - 2015 3,904.00
Dec 05, Dec 04,
2014 1143 Dividend 2015 3,904.00
Dec 04, Dec 03,
2014 2,610.50 2,634.06 2,610.50 2,634.06 255.10 119.417 2015 3,901.00
Dec 03, Dec 02,
2014 2,615.21 2,615.21 2,613.33 2,613.33 253.09 68.996 2015 3,989.00
Dec 02, Dec 01,
2014 2,625.58 2,625.58 2,614.27 2,614.27 253.18 63.689 2015 4,076.00
Dec 01, Nov 30,
2014 2,637.82 2,637.82 2,602.97 2,627.46 254.46 236.18 2015 3,879.00
*Close price adjusted for splits.**Adjusted close price adjusted for both *Close price adjusted for splits.**Adjuste
dividends and splits. dividends and splits.
 Adj
High Low Close* Volume
Close**

3,856.00 3,728.00 3,760.00 1,517.03 9,522,500

3,865.00 3,848.00 3,856.00 1,555.76 6,690,000

16,812,50
3,880.00 3,841.00 3,864.00 1,558.99 0

3,865.00 3,820.00 3,865.00 1,559.39 6,662,500

3,835.00 3,744.00 3,820.00 1,541.24 8,980,000

3,758.00 3,641.00 3,740.00 1,508.96 7,482,500

11,117,50
3,825.00 3,680.00 3,740.00 1,508.96 0
13,182,50
3,900.00 3,752.00 3,856.00 1,555.76 0
12,135,00
3,865.00 3,788.00 3,865.00 1,559.39 0
11,600,00
3,841.00 3,756.00 3,800.00 1,533.17 0

3,800.00 3,723.00 3,788.00 1,528.33 4,760,000

3,912.00 3,788.00 3,788.00 1,528.33 5,687,500

3,906.00 3,804.00 3,880.00 1,565.45 8,535,000

3,840.00 3,840.00 3,840.00 1,549.31 -

3,944.00 3,840.00 3,840.00 1,549.31 8,977,500

3,958.00 3,864.00 3,868.00 1,560.61 5,205,000

3,904.00 3,867.00 3,888.00 1,568.67 4,415,000

3,909.00 3,844.00 3,904.00 1,575.13 4,417,500

10,025,00
4,007.00 3,881.00 3,881.00 1,565.85 0
22,662,50
4,080.00 3,981.00 4,008.00 1,617.09 0
68,820,00
4,076.00 3,879.00 4,076.00 1,644.53 0
ice adjusted for splits.**Adjusted close price adjusted for both
and splits.
 Adj
Date Open High Low Close* Volume Date Open
Close**

Dec 30, Dec 30,

2014 13,075.00 13,200.00 13,075.00 13,125.00 12,426.29 6,467,700 2015 13,250.00
Dec 29, Dec 29,
2014 13,150.00 13,250.00 13,125.00 13,150.00 12,449.96 4,863,000 2015 13,200.00
Dec 24, Dec 28,
2014 13,250.00 13,275.00 13,175.00 13,200.00 12,497.29 3,827,100 2015 13,100.00
Dec 23, Dec 23,
2014 13,200.00 13,200.00 13,125.00 13,150.00 12,449.96 4,226,400 2015 13,150.00
Dec 22, Dec 22,
2014 13,250.00 13,250.00 13,075.00 13,075.00 12,378.95 6,660,200 2015 13,200.00
Dec 19, 16,677,90 Dec 21,
2014 13,150.00 13,250.00 13,100.00 13,175.00 12,473.63 0 2015 13,150.00
Dec 18, 10,454,20 Dec 18,
2014 13,000.00 13,050.00 12,925.00 12,975.00 12,284.27 0 2015 13,450.00
Dec 17, 10,292,80 Dec 17,
2014 13,000.00 13,050.00 12,850.00 12,850.00 12,165.93 0 2015 13,800.00
Dec 16, 14,152,60 Dec 16,
2014 12,950.00 13,200.00 12,825.00 12,850.00 12,165.93 0 2015 13,375.00
Dec 15, 18,926,60 Dec 15,
2014 13,000.00 13,100.00 12,875.00 13,050.00 12,355.28 0 2015 13,050.00
Dec 12, 10,060,40 Dec 14,
2014 13,200.00 13,325.00 13,200.00 13,250.00 12,544.63 0 2015 13,000.00
Dec 11, 10,891,90 Dec 11,
2014 13,300.00 13,375.00 13,225.00 13,275.00 12,568.30 0 2015 13,450.00
Dec 10, Dec 10,
2014 13,150.00 13,375.00 13,150.00 13,300.00 12,591.97 6,599,600 2015 12,900.00
Dec 09, Dec 09,
2014 13,300.00 13,400.00 13,150.00 13,250.00 12,544.63 7,650,800 2015 13,025.00
Dec 08, Dec 08,
2014 13,275.00 13,400.00 13,225.00 13,275.00 12,568.30 7,487,100 2015 13,075.00
Dec 05, 13,317,30 Dec 07,
2014 13,300.00 13,425.00 13,275.00 13,350.00 12,639.31 0 2015 13,200.00
Dec 05, Dec 04,
2014 50 Dividend 2015 13,300.00
Dec 04, 10,569,60 Dec 03,
2014 13,350.00 13,400.00 13,250.00 13,250.00 12,497.29 0 2015 13,200.00
Dec 03, 11,391,70 Dec 02,
2014 13,225.00 13,350.00 13,100.00 13,250.00 12,497.29 0 2015 13,275.00
Dec 02, 17,517,10 Dec 01,
2014 13,075.00 13,300.00 13,075.00 13,200.00 12,450.13 0 2015 12,700.00
Dec 01, 13,353,60 Nov 30,
2014 13,200.00 13,200.00 13,050.00 13,075.00 12,332.23 0 2015 13,100.00
*Close price adjusted for splits.**Adjusted close price adjusted for both *Close price adjusted for splits.**Adjuste
dividends and splits. dividends and splits.
 Adj
High Low Close* Volume
Close**

14,572,60
13,700.00 13,250.00 13,300.00 12,827.83 0
11,430,70
13,400.00 13,200.00 13,250.00 12,779.60 0
13,088,10
13,400.00 13,100.00 13,325.00 12,851.94 0

13,300.00 13,125.00 13,175.00 12,707.26 9,088,400

12,320,10
13,300.00 13,175.00 13,200.00 12,731.38 0

13,375.00 13,150.00 13,175.00 12,707.26 6,913,600

18,177,40
13,500.00 13,225.00 13,225.00 12,755.49 0
22,933,50
13,800.00 13,575.00 13,600.00 13,117.18 0
14,020,00
13,550.00 13,275.00 13,475.00 12,996.61 0

13,200.00 13,050.00 13,100.00 12,634.92 9,458,300

13,200.00 12,950.00 13,200.00 12,731.38 9,516,100

11,945,50
13,450.00 13,025.00 13,200.00 12,731.38 0
15,211,90
13,500.00 12,900.00 13,500.00 13,020.73 0

13,025.00 13,025.00 13,025.00 12,562.59 -

10,551,50
13,350.00 13,000.00 13,025.00 12,562.59 0

13,350.00 13,175.00 13,225.00 12,755.49 9,839,400

13,300.00 13,100.00 13,125.00 12,659.04 9,185,900

13,350.00 13,125.00 13,300.00 12,827.83 7,710,900

13,942,10
13,450.00 13,100.00 13,300.00 12,827.83 0
28,952,00
13,325.00 12,700.00 13,250.00 12,779.60 0
71,237,60
13,125.00 12,375.00 12,375.00 11,935.66 0
ice adjusted for splits.**Adjusted close price adjusted for both
and splits.
Date Open High Low Close* Adj Close** Volume

Dec 30, 20146,150.00 6,150.00 6,050.00 6,100.00 ,205.32 702,900

Dec 29, 20146,125.00 6,175.00 6,100.00 6,100.00 ,205.32 663,700
Dec 24, 20146,125.00 6,150.00 6,100.00 6,150.00 ,247.99 537,900
Dec 23, 20146,125.00 6,175.00 6,075.00 6,075.00 ,183.99 114,600
Dec 22, 20146,100.00 6,125.00 6,075.00 6,125.00 ,226.65 039,200
Dec 19, 20146,025.00 6,100.00 5,975.00 6,050.00 ,162.65 001,300
Dec 18, 20146,000.00 6,000.00 5,900.00 5,975.00 ,098.65 423,500
Dec 17, 20145,800.00 5,950.00 5,800.00 5,900.00 ,034.65 215,200
Dec 16, 20145,800.00 5,900.00 5,700.00 5,800.00 ,949.32 591,300
Dec 15, 20145,925.00 6,000.00 5,875.00 5,875.00 ,013.32 327,100
Dec 12, 20146,000.00 6,125.00 5,950.00 6,000.00 ,119.99 821,400
Dec 11, 20145,975.00 6,025.00 5,950.00 5,975.00 ,098.65 466,100
Dec 10, 20145,925.00 6,075.00 5,925.00 6,025.00 ,141.32 714,100
Dec 09, 20145,925.00 6,000.00 5,900.00 5,925.00 ,055.99 686,600
Dec 08, 20146,125.00 6,200.00 5,925.00 5,975.00 ,098.65 024,200
Dec 05, 20146,200.00 6,225.00 6,150.00 6,175.00 ,269.32 821,100
Dec 04, 20146,225.00 6,250.00 6,150.00 6,200.00 ,290.65 740,100
Dec 03, 20146,175.00 6,250.00 6,175.00 6,200.00 ,290.65 614,900
Dec 02, 20146,225.00 6,300.00 6,200.00 6,225.00 ,311.99 633,000
Dec 01, 20146,000.00 6,225.00 6,000.00 6,225.00 ,311.99 901,800
Date Open High Low Close* Adj Close** Volume

Dec 30, 20142,330.00 2,335.00 2,320.00 2,330.00 1,402.02 76,160,000

Dec 29, 20142,310.00 2,335.00 2,310.00 2,330.00 1,402.02 45,980,500
Dec 24, 20142,320.00 2,340.00 2,320.00 2,320.00 1,396.00 40,030,000
Dec 23, 20142,335.00 2,345.00 2,325.00 2,340.00 1,408.03 61,349,500
Dec 22, 20142,330.00 2,335.00 2,320.00 2,320.00 1,396.00 70,716,000
Dec 19, 20142,320.00 2,345.00 2,305.00 2,305.00 1,386.97 163,381,500
Dec 18, 20142,280.00 2,320.00 2,280.00 2,320.00 1,396.00 127,289,000
Dec 17, 20142,200.00 2,280.00 2,200.00 2,260.00 1,359.90 179,098,500
Dec 16, 20142,260.00 2,260.00 2,200.00 2,215.00 1,332.82 239,710,000
Dec 15, 20142,290.00 2,320.00 2,280.00 2,290.00 1,377.95 96,601,000
Dec 12, 20142,300.00 2,330.00 2,290.00 2,330.00 1,402.02 101,685,000
Dec 11, 20142,270.00 2,315.00 2,270.00 2,300.00 1,383.97 129,883,500
Dec 10, 20142,235.00 2,320.00 2,235.00 2,310.00 1,389.98 126,943,500
Dec 09, 20142,260.00 2,270.00 2,240.00 2,245.00 1,350.87 144,416,500
Dec 08, 20142,280.00 2,300.00 2,255.00 2,265.00 1,362.91 115,611,500
Dec 05, 20142,300.00 2,305.00 2,290.00 2,295.00 1,380.96 106,779,000
Dec 04, 20142,305.00 2,310.00 2,290.00 2,295.00 1,380.96 137,084,500
Dec 03, 20142,330.00 2,345.00 2,315.00 2,320.00 1,396.00 108,320,500
Dec 02, 20142,330.00 2,345.00 2,320.00 2,330.00 1,402.02 80,811,000
Dec 01, 20142,300.00 2,345.00 2,300.00 2,325.00 1,399.01 112,051,000
Date Open High Low Close* Adj Close** Volume

Dec 30, 2014740.00 740.00 730.00 730.00 539.49 5,900,600

Dec 29, 2014740.00 740.00 735.00 735.00 543.18 4,618,600
Dec 24, 2014740.00 745.00 735.00 735.00 543.18 9,825,600
Dec 23, 2014740.00 745.00 735.00 740.00 546.88 8,675,900
Dec 22, 2014755.00 755.00 735.00 740.00 546.88 8,577,900
Dec 19, 2014755.00 755.00 745.00 750.00 554.27 9,955,800
Dec 18, 2014755.00 755.00 745.00 750.00 554.27 4,294,900
Dec 17, 2014745.00 755.00 740.00 745.00 550.58 5,651,800
Dec 16, 2014755.00 760.00 740.00 745.00 550.58 13,790,700
Dec 15, 2014775.00 775.00 755.00 760.00 561.66 13,397,000
Dec 12, 2014775.00 780.00 770.00 775.00 572.75 4,121,600
Dec 11, 2014775.00 780.00 770.00 775.00 572.75 8,125,900
Dec 10, 2014775.00 785.00 765.00 780.00 576.44 32,476,200
Dec 09, 2014775.00 775.00 765.00 770.00 569.05 10,255,000
Dec 08, 2014790.00 795.00 765.00 775.00 572.75 16,289,700
Dec 05, 2014800.00 805.00 785.00 790.00 583.83 22,290,300
Dec 04, 2014800.00 805.00 795.00 800.00 591.22 16,580,400
Dec 03, 2014810.00 810.00 795.00 800.00 591.22 15,238,000
Dec 02, 2014805.00 810.00 800.00 810.00 598.61 6,211,600
Dec 01, 2014800.00 805.00 790.00 805.00 594.92 4,246,400
Date Open High Low Close* Adj Close** Volume

Dec 30, 2014 463.00 463.00 459.00 460.00 314.56 1,215,000

Dec 29, 2014 462.00 464.00 460.00 464.00 317.29 2,841,400
Dec 24, 2014 461.00 463.00 460.00 460.00 314.56 409.4
Dec 23, 2014 461.00 465.00 459.00 462.00 315.93 1,983,100
Dec 22, 2014 469.00 470.00 457.00 461.00 315.24 11,244,000
Dec 19, 2014 463.00 469.00 463.00 468.00 320.03 20,891,100
Dec 18, 2014 461.00 465.00 459.00 460.00 314.56 16,558,700
Dec 17, 2014 461.00 462.00 457.00 460.00 314.56 4,679,400
Dec 16, 2014 448.00 462.00 440.00 460.00 314.56 12,009,500
Dec 15, 2014 458.00 458.00 446.00 450.00 307.72 10,313,600
Dec 12, 2014 464.00 464.00 458.00 460.00 314.56 4,930,400
Dec 11, 2014 461.00 465.00 459.00 462.00 315.93 5,276,100
Dec 10, 2014 462.00 464.00 458.00 462.00 315.93 12,023,500
Dec 09, 2014 460.00 464.00 456.00 461.00 315.24 5,191,200
Dec 08, 2014 464.00 465.00 457.00 460.00 314.56 3,700,000
Dec 05, 2014 457.00 464.00 457.00 462.00 315.93 13,392,200
Dec 04, 2014 459.00 461.00 455.00 457.00 312.51 9,879,700
Dec 03, 2014 463.00 466.00 455.00 461.00 315.24 5,073,800
Dec 02, 2014 459.00 467.00 457.00 462.00 315.93 21,044,000
Dec 01, 2014 455.00 460.00 445.00 459.00 313.87 30,739,000
Date Open High Low Close* Adj Close** Volume

Dec 30, 2014,337.50 ,400.00 ,337.50 ,387.50 ,445.97 24,296,000

Dec 29, 2014,350.00 ,387.50 ,312.50 ,362.50 ,425.34 14,068,000
Dec 24, 2014,337.50 ,362.50 ,325.00 ,350.00 ,415.03 17,522,600
Dec 23, 2014,350.00 ,362.50 ,300.00 ,300.00 ,373.76 15,970,400
Dec 22, 2014,350.00 ,375.00 ,312.50 ,312.50 ,384.08 16,315,200
Dec 19, 2014,375.00 ,375.00 ,312.50 ,325.00 ,394.40 46,768,400
Dec 18, 2014,375.00 ,387.50 ,300.00 ,325.00 ,394.40 47,559,800
Dec 17, 2014,100.00 ,325.00 ,062.50 ,300.00 ,373.76 48,632,000
Dec 16, 2014,225.00 ,225.00 ,087.50 ,112.50 ,219.03 102,552,800
Dec 15, 2014,300.00 ,325.00 ,250.00 ,262.50 ,342.82 45,014,800
Dec 12, 2014,350.00 ,437.50 ,350.00 ,375.00 ,435.66 37,773,400
Dec 11, 2014,287.50 ,400.00 ,287.50 ,362.50 ,425.34 32,956,600
Dec 10, 2014,300.00 ,400.00 ,275.00 ,387.50 ,445.97 33,822,400
Dec 09, 2014,262.50 ,325.00 ,250.00 ,262.50 ,342.82 21,605,000
Dec 08, 2014,375.00 ,387.50 ,237.50 ,275.00 ,353.13 34,510,400
Dec 05, 2014,362.50 ,387.50 ,325.00 ,325.00 ,394.40 20,161,200
Dec 04, 2014,350.00 ,375.00 ,300.00 ,312.50 ,384.08 21,117,800
Dec 03, 2014,375.00 ,387.50 ,337.50 ,350.00 ,415.03 25,231,800
Dec 02, 2014,325.00 ,400.00 ,312.50 ,375.00 ,435.66 69,826,200
Dec 01, 2014,275.00 ,325.00 ,262.50 ,312.50 ,384.08 36,879,600
Date Open High Low Close* Adj Close** Volume

Dec 30, 2014,700.00 ,000.00 ,700.00 25,000.00 20,402.50 1,874,000

Dec 29, 2014,600.00 ,900.00 ,600.00 24,700.00 20,157.67 946.7
Dec 24, 2014,900.00 ,925.00 ,675.00 24,800.00 20,239.28 783
Dec 23, 2014,900.00 ,900.00 ,600.00 24,750.00 20,198.48 1,034,500
Dec 22, 2014,900.00 ,900.00 ,675.00 24,750.00 20,198.48 1,335,400
Dec 19, 2014,000.00 ,575.00 ,875.00 24,450.00 19,953.65 4,148,000
Dec 18, 2014,750.00 ,800.00 ,525.00 23,675.00 19,321.17 2,569,200
Dec 17, 2014,250.00 ,550.00 ,125.00 23,225.00 18,953.93 4,545,300
Dec 16, 2014,000.00 ,000.00 ,900.00 23,275.00 18,994.73 6,159,900
Dec 15, 2014,900.00 ,000.00 ,325.00 24,400.00 19,912.84 2,630,200
Dec 12, 2014,900.00 ,575.00 ,900.00 25,075.00 20,463.71 2,465,100
Dec 11, 2014,000.00 ,575.00 ,850.00 25,200.00 20,565.72 3,660,000
Dec 10, 2014,225.00 ,225.00 ,775.00 25,200.00 20,565.72 2,584,000
Dec 09, 2014,400.00 ,075.00 ,400.00 25,000.00 20,402.50 1,964,700
Dec 08, 2014,250.00 ,500.00 ,925.00 25,100.00 20,484.11 3,163,400
Dec 05, 2014,150.00 ,550.00 ,150.00 25,200.00 20,565.72 981
Dec 04, 2014,200.00 ,600.00 ,125.00 25,125.00 20,504.51 1,386,700
Dec 03, 2014,675.00 ,675.00 ,175.00 25,200.00 20,565.72 4,564,300
Dec 02, 2014,450.00 ,725.00 ,225.00 25,675.00 20,953.37 4,472,900
Dec 01, 2014,675.00 ,450.00 ,675.00 25,425.00 20,749.35 4,731,100
Date Open High Low Close* Adj Close** Volume

Dec 30, 201415,450.00 15,500.00 ,325.00 ,375.00 ,577.12 865.3

Dec 29, 201415,725.00 15,725.00 ,400.00 ,450.00 ,623.84 650.7
Dec 24, 201415,750.00 15,750.00 ,575.00 ,600.00 ,717.28 638.8
Dec 23, 201415,400.00 15,825.00 ,400.00 ,575.00 ,701.71 2,080,200
Dec 22, 201415,850.00 16,050.00 ,650.00 ,650.00 ,748.42 1,339,200
Dec 19, 201415,500.00 15,725.00 ,325.00 ,700.00 ,779.57 4,235,300
Dec 18, 201415,500.00 15,550.00 ,050.00 ,300.00 ,530.41 1,977,700
Dec 17, 201415,500.00 15,650.00 ,250.00 ,250.00 ,499.26 3,417,200
Dec 16, 201415,750.00 15,800.00 ,275.00 ,300.00 ,530.41 4,306,400
Dec 15, 201416,200.00 16,200.00 ,875.00 ,000.00 ,966.44 3,004,600
Dec 12, 201416,000.00 16,400.00 ,800.00 ,300.00 ,153.31 4,321,400
Dec 11, 201416,500.00 16,500.00 ,775.00 ,100.00 ,028.73 7,035,900
Dec 10, 201417,600.00 17,750.00 ,550.00 ,700.00 ,402.47 4,508,200
Dec 09, 201417,800.00 17,925.00 ,700.00 ,700.00 ,025.37 1,086,800
Dec 08, 201418,000.00 18,150.00 ,675.00 ,975.00 ,196.67 1,872,800
Dec 05, 201418,500.00 18,500.00 ,950.00 ,000.00 ,212.24 2,941,000
Dec 04, 201418,000.00 18,775.00 ,800.00 ,325.00 ,414.68 2,897,700
Dec 03, 201418,125.00 18,275.00 ,900.00 ,950.00 ,181.10 2,217,600
Dec 02, 201418,500.00 18,650.00 ,050.00 ,125.00 ,290.10 2,511,600
Dec 01, 201418,900.00 18,900.00 ,375.00 ,400.00 ,461.40 1,689,600
Date Open High Low Close* Adj Close** Volume

Dec 30, 2014,550.00 ,000.00 ,400.00 ,000.00 ,187.01 1,374,500

Dec 29, 2014,300.00 ,550.00 ,300.00 ,550.00 ,821.40 951
Dec 24, 2014,200.00 ,475.00 ,200.00 ,375.00 ,679.22 1,528,900
Dec 23, 2014,400.00 ,450.00 ,225.00 ,250.00 ,577.66 3,142,600
Dec 22, 2014,650.00 ,700.00 ,300.00 ,450.00 ,740.16 3,311,000
Dec 19, 2014,400.00 ,725.00 ,400.00 ,650.00 ,902.65 3,414,200
Dec 18, 2014,500.00 ,525.00 ,175.00 ,275.00 ,597.98 6,014,600
Dec 17, 2014,625.00 ,675.00 ,025.00 ,200.00 ,537.04 10,471,100
Dec 16, 2014,100.00 ,100.00 ,700.00 ,900.00 ,105.77 9,038,900
Dec 15, 2014,300.00 ,300.00 ,100.00 ,225.00 ,369.82 2,094,800
Dec 12, 2014,250.00 ,450.00 ,125.00 ,200.00 ,349.51 2,235,000
Dec 11, 2014,250.00 ,450.00 ,100.00 ,125.00 ,288.57 2,594,200
Dec 10, 2014,475.00 ,500.00 ,025.00 ,500.00 ,593.25 3,802,600
Dec 09, 2014,500.00 ,575.00 ,125.00 ,475.00 ,572.94 2,306,500
Dec 08, 2014,725.00 ,850.00 ,350.00 ,650.00 ,715.12 3,370,800
Dec 05, 2014,625.00 ,750.00 ,575.00 ,625.00 ,694.81 2,282,900
Dec 04, 2014,550.00 ,750.00 ,450.00 ,450.00 ,552.63 3,486,800
Dec 03, 2014,250.00 ,550.00 ,100.00 ,300.00 ,430.75 3,066,400
Dec 02, 2014,000.00 ,125.00 ,725.00 ,050.00 ,227.64 4,168,800
Dec 01, 2014,000.00 ,300.00 ,000.00 ,200.00 ,349.51 2,680,800
Date Open High Low Close* Adj Close** Volume

Dec 30, 2014,830.00 ,870.00 ,830.00 ,865.00 ,865.00 65,397,600

Dec 29, 2014,840.00 ,860.00 ,840.00 ,850.00 ,850.00 26,201,100
Dec 24, 2014,820.00 ,850.00 ,820.00 ,845.00 ,845.00 37,565,300
Dec 23, 2014,805.00 ,835.00 ,805.00 ,825.00 ,825.00 74,379,400
Dec 22, 2014,845.00 ,850.00 ,815.00 ,825.00 ,825.00 80,557,400
Dec 19, 2014,840.00 ,855.00 ,815.00 ,815.00 ,815.00 83,810,000
Dec 18, 2014,775.00 ,805.00 ,765.00 ,800.00 ,800.00 59,245,400
Dec 17, 2014,775.00 ,775.00 ,725.00 ,725.00 ,725.00 83,776,100
Dec 16, 2014,750.00 ,765.00 ,730.00 ,745.00 ,745.00 98,264,700
Dec 15, 2014,790.00 ,815.00 ,765.00 ,785.00 ,785.00 87,239,500
Dec 12, 2014,835.00 ,840.00 ,815.00 ,825.00 ,825.00 83,571,700
Dec 11, 2014,805.00 ,850.00 ,805.00 ,835.00 ,835.00 95,382,900
Dec 10, 2014,785.00 ,840.00 ,785.00 ,835.00 ,835.00 46,563,600
Dec 09, 2014,790.00 ,815.00 ,780.00 ,795.00 ,795.00 66,592,500
Dec 08, 2014,875.00 ,875.00 ,795.00 ,805.00 ,805.00 48,968,000
Dec 05, 2014,865.00 ,865.00 ,840.00 ,840.00 ,840.00 19,174,900
Dec 04, 2014,875.00 ,875.00 ,830.00 ,845.00 ,845.00 43,817,900
Dec 03, 2014,890.00 ,890.00 ,850.00 ,850.00 ,850.00 41,398,100
Dec 02, 2014,885.00 ,890.00 ,850.00 ,875.00 ,875.00 52,989,900
Dec 01, 2014,835.00 ,885.00 ,825.00 ,880.00 ,880.00 101,929,900
Date Open High Low Close* Adj Close** Volume

Dec 30, 201417,300.00 ,350.00 ,200.00 ,350.00 14,792.86 2,648,300

Dec 29, 201417,250.00 ,300.00 ,175.00 ,200.00 14,664.97 1,359,500
Dec 24, 201417,150.00 ,400.00 ,075.00 ,150.00 14,622.34 1,557,000
Dec 23, 201417,350.00 ,475.00 ,250.00 ,250.00 14,707.60 2,013,600
Dec 22, 201417,150.00 ,350.00 ,150.00 ,250.00 14,707.60 1,596,100
Dec 19, 201417,400.00 ,525.00 ,125.00 ,125.00 14,601.02 4,494,200
Dec 18, 201417,350.00 ,500.00 ,200.00 ,300.00 14,750.23 3,236,700
Dec 17, 201416,750.00 ,250.00 ,650.00 ,250.00 14,707.60 3,471,300
Dec 16, 201416,600.00 ,850.00 ,425.00 ,600.00 14,153.40 5,754,600
Dec 15, 201417,000.00 ,000.00 ,800.00 ,850.00 14,366.55 3,316,000
Dec 12, 201417,150.00 ,350.00 ,100.00 ,100.00 14,579.71 3,061,400
Dec 11, 201417,375.00 ,425.00 ,150.00 ,225.00 14,686.29 4,056,000
Dec 10, 201417,750.00 ,750.00 ,325.00 ,400.00 14,835.49 4,096,300
Dec 09, 201417,550.00 ,700.00 ,450.00 ,600.00 15,006.02 3,590,100
Dec 08, 201417,675.00 ,900.00 ,425.00 ,550.00 14,963.39 3,576,900
Dec 05, 201417,900.00 ,000.00 ,675.00 ,675.00 15,069.96 3,399,400
Dec 04, 201417,500.00 ,000.00 ,475.00 ,900.00 15,261.80 5,461,000
Dec 03, 201417,950.00 ,000.00 ,300.00 ,400.00 14,835.49 10,032,300
Dec 02, 201417,950.00 ,150.00 ,875.00 ,950.00 15,304.43 5,669,500
Dec 01, 201418,275.00 ,275.00 ,850.00 ,925.00 15,283.11 7,035,400