Date,Open,High,Low,Close,Volume
12/3/12,593.65,594.59,501.23,532.17,22843200
11/1/12,598.22,603,505.75,585.28,22655000
10/1/12,671.16,676.75,587.7,595.32,21518400
9/4/12,665.76,705.07,656,667.1,18297200
8/1/12,615.91,680.87,600.25,665.24,13376500
7/2/12,584.73,619.87,570,610.76,15938700
6/1/12,569.16,590,548.5,584,14077000
5/1/12,584.9,596.76,522.18,577.73,18827900
4/2/12,601.83,644,555,583.98,28759100
3/1/12,548.17,621.45,516.22,599.55,26486000
2/1/12,458.41,547.61,453.98,542.44,22001000
1/3/12,409.4,458.24,409,456.48,12949100
12/1/11,382.54,409.09,377.68,405,11030900
11/1/11,397.41,408,363.32,382.2,15936300
10/3/11,380.37,426.7,354.24,404.78,23004900
9/1/11,385.82,422.86,366.48,381.32,21301100
8/1/11,397.78,399.5,353.02,384.83,25877600
7/1/11,335.95,404.5,334.2,390.48,20155000
6/1/11,348.87,352.13,310.5,335.67,15563200
5/2/11,349.74,351.83,329.42,347.83,12465600
4/1/11,351.11,355.13,320.16,350.13,18321700
3/1/11,355.47,361.67,326.26,348.51,17982100
2/1/11,341.3,364.9,337.72,353.21,18231200
1/3/11,325.64,348.6,324.84,339.32,20033500
12/1/10,315.27,326.66,314.89,322.56,11634300
11/1/10,302.22,321.3,297.76,311.15,17023700
10/1/10,286.15,319,277.77,300.98,21539200
9/1/10,247.47,294.73,246.28,283.75,21298100
8/2/10,260.44,264.28,235.56,243.1,16249800
7/1/10,254.3,265.99,239.6,257.25,27411400
6/1/10,259.69,279.01,242.2,251.53,28231600
5/3/10,263.84,267.88,199.25,256.88,33746900
4/1/10,237.41,272.46,232.75,261.09,21955000
3/1/10,205.75,237.48,205.45,235,19541600
2/1/10,192.37,205.17,190.85,204.62,21209600
1/4/10,213.43,215.59,190.25,192.06,30855100
12/1/09,202.24,213.95,188.68,210.73,19068700
11/2/09,189.8,208,185.57,199.91,15856500
10/1/09,185.35,208.71,180.7,188.5,22197500
9/1/09,167.99,188.9,164.11,185.35,17906300
8/3/09,165.21,172.49,159.42,168.21,14415700
7/1/09,143.5,165,134.42,163.39,18449100
6/1/09,136.47,146.4,132.88,142.43,21282100
5/1/09,125.8,135.9,119.38,135.81,17702900
4/1/09,104.09,127.2,103.89,125.83,20952600
3/2/09,88.12,109.98,82.33,105.12,25963400
2/2/09,89.1,103,86.51,89.31,27394900
1/2/09,85.88,97.17,78.2,90.13,33487900
12/1/08,91.3,103.6,84.55,85.35,33800900
11/3/08,105.93,111.79,79.14,92.67,44957200
10/1/08,111.92,116.4,85,107.59,66902300
9/2/08,172.4,173.5,100.59,113.66,43697600
8/1/08,159.9,180.45,152.91,169.53,23273800
7/1/08,164.23,180.91,146.53,158.95,33096200
6/2/08,188.6,189.95,164.15,167.44,34281100
5/1/08,174.96,192.24,172,188.75,32650300
4/1/08,146.3,180,143.61,173.95,38841700
3/3/08,124.44,145.74,118,143.5,42313100
2/1/08,136.24,136.59,115.44,125.02,46645400
1/2/08,199.27,200.26,126.14,135.36,62108100
12/3/07,181.86,202.96,176.99,198.08,31771400
11/1/07,188.6,192.68,150.63,182.22,46553700
10/1/07,154.63,190.12,152.93,189.95,37438400
9/4/07,139.94,155,130,153.47,40500600
8/1/07,133.64,139.65,111.62,138.48,39188900
7/2/07,121.05,148.92,119.3,131.76,43845100
6/1/07,121.1,127.61,115.4,122.04,41526100
5/1/07,99.59,122.17,98.55,121.19,30295600
4/2/07,94.14,102.5,89.6,99.8,25136100
3/1/07,84.03,96.83,83.75,92.91,26816800
2/1/07,86.23,90.81,82.86,84.61,27522200
1/3/07,86.29,97.8,81.9,85.73,50117500
12/1/06,91.8,92.33,76.77,84.84,32084300
11/1/06,81.1,93.16,77.79,91.66,25009100
10/2/06,75.1,82.6,72.6,81.08,24171100
9/1/06,68.48,77.78,67.82,76.98,32370300
8/1/06,67.22,70,62.58,67.85,28668200
7/3/06,57.52,68.63,50.16,67.96,32808100
6/1/06,59.85,63.1,55.41,57.27,30318700
5/1/06,70.77,73.8,58.69,59.77,27418400
4/3/06,63.67,72.05,61.05,70.39,39246800
3/1/06,68.84,69.99,57.67,62.72,37277000
2/1/06,74.95,76.46,62.9,68.49,37646000
1/3/06,72.38,86.4,70.87,75.51,40699800
12/1/05,68.95,75.46,68.81,71.89,23279600
11/1/05,57.24,71.07,56.87,67.82,23898100
10/3/05,54.16,57.98,47.87,57.59,33306600
9/1/05,47,54.56,46.09,53.61,21903700
8/1/05,42.57,48.33,42.02,46.89,15223200
7/1/05,36.83,44.38,36.29,42.65,19029100
6/1/05,39.89,40.76,35.52,36.81,19067500
5/2/05,36.21,40.94,33.11,39.76,22555200
4/1/05,42.09,44.45,34,36.06,34093700
3/1/05,44.99,45.11,38.83,41.67,24857200
2/1/05,77.05,90.88,43.96,44.86,41542400
1/3/05,64.78,77.89,62.6,76.9,48909500
12/1/04,67.79,67.95,61.6,64.4,26342800
11/1/04,52.5,69.57,52.04,67.05,31408300
10/1/04,39.12,53.2,37.65,52.4,28749200
9/1/04,34.3,39.27,34.19,38.75,13772900
8/2/04,31.18,35.18,29.7,34.49,13616700
7/1/04,32.1,33.63,28.74,32.34,16904000
6/1/04,27.79,34.19,27.61,32.54,14626300
5/3/04,26,28.78,25.5,28.06,9732100
4/1/04,26.89,29.58,25.49,25.78,15980700
3/1/04,24.1,28.14,23.6,27.04,18659700
2/2/04,22.46,24.1,21.7,23.92,10133200
1/2/04,21.55,24.84,21.18,22.56,14487600
12/1/03,21.04,21.9,19.25,21.37,9136800
11/3/03,22.83,23.3,19.85,20.91,9492800
10/1/03,20.71,25.01,20.19,22.89,11270700
9/2/03,22.66,23.32,20.15,20.72,9579700
8/1/03,21,22.85,19.42,22.61,7773300
7/1/03,18.87,21.57,18.51,21.08,8960600
6/2/03,18.1,19.69,16.63,19.06,10774600
5/1/03,14.25,19.01,14,17.95,19037900
4/1/03,14.2,14.95,12.72,14.22,14002500
3/3/03,15.01,15.16,14.04,14.14,7287500
2/3/03,14.41,15.3,13.8,15.01,8100300
1/2/03,14.36,15.38,13.56,14.36,10862300