Date

4/29/2016
4/28/2016
4/27/2016
4/26/2016
4/25/2016
4/22/2016
4/21/2016
4/20/2016
4/19/2016
4/18/2016
4/15/2016
4/14/2016
4/13/2016
4/12/2016
4/11/2016
4/8/2016
4/7/2016
4/6/2016
4/5/2016
4/4/2016
4/1/2016
3/31/2016
3/30/2016
3/29/2016
3/28/2016
3/24/2016
3/23/2016
3/22/2016
3/21/2016
3/18/2016
3/17/2016
3/16/2016
3/15/2016
3/14/2016
3/11/2016
3/10/2016
3/9/2016
3/8/2016
3/7/2016
3/4/2016
3/3/2016
3/2/2016
3/1/2016
2/29/2016
2/26/2016
2/25/2016

Open
116.82
119,580,002
107,940,002
110,489,998
109,870,003
111,209,999
112,550,003
112.43
111,099,998
109,739,998
110,790,001
110,620,003
112,230,003
109,339,996
110,699,997
114.25
113,790,001
112,470,001
112,110,001
114.07
113.75
114,699,997
116,730,003
113,830,002
113.32
112,129,997
112,010,002
111,360,001
111,660,004
111,559,998
112,150,002
110,489,998
109,110,001
109,279,999
108,480,003
107,910,004
106,699,997
104,779,999
108.07
110,050,003
110.25
109.68
107,830,002
107,599,998
108,699,997
107,110,001

High
117,839,996
120,790,001
108,940,002
110.50
110,669,998
111.75
114,040,001
113,269,997
112,449,997
110,809,998
110,970,001
112,040,001
112,650,002
111,160,004
110,910,004
114,330,002
114,889,999
113,809,998
113.32
114,550,003
116,169,998
115,010,002
116,989,998
116.32
114,589,996
113,089,996
113,190,002
112,879,997
112,370,003
112,419,998
112,690,002
112.50
110,830,002
110,330,002
109,419,998
108,660,004
107,510,002
107,370,003
108.07
110,050,003
110,300,003
110,550,003
109.82
108,910,004
109,449,997
108.07

Low
115,839,996
116,230,003
106,309,998
108,150,002
109.07
109,010,002
112,309,998
111,559,998
109,160,004
109,199,997
109,199,997
110,260,002
106,519,997
108,989,998
108,769,997
109,900,002
113.07
112,419,998
111,900,002
111,610,001
113,349,998
113,769,997
114,360,001
113,639,999
112,949,997
111.68
112.00
111,169,998
111,029,999
110,269,997
110,730,003
110,099,998
108,839,996
108,769,997
107,919,998
105,769,997
105,489,998
104,400,002
104,720,001
107.93
108,540,001
108,769,997
107,599,998
106.75
107,160,004
105,610,001

2/24/2016
2/23/2016
2/22/2016
2/19/2016
2/18/2016
2/17/2016
2/16/2016
2/12/2016
2/11/2016
2/10/2016
2/9/2016
2/8/2016
2/5/2016
2/4/2016
2/3/2016
2/2/2016
2/1/2016
1/29/2016
1/28/2016
1/27/2016
1/26/2016
1/25/2016
1/22/2016
1/21/2016
1/20/2016
1/19/2016
1/15/2016
1/14/2016
1/13/2016
1/12/2016
1/11/2016
1/8/2016
1/7/2016
1/6/2016
1/5/2016
1/4/2016
12/31/2015
12/30/2015
12/29/2015
12/28/2015
12/24/2015
12/23/2015
12/22/2015
12/21/2015
12/18/2015
12/17/2015
12/16/2015

104,209,999
106,849,998
105,489,998
102,550,003
105,800,003
102,019,997
103,800,003
103,739,998
99,599,998
101,550,003
97,139,999
100,410,004
109,510,002
111,800,003
115,269,997
114,800,003
112,269,997
108,989,998
107,199,997
97,790,001
97,760,002
98,720,001
96,410,004
94,910,004
92,830,002
96,529,999
93,980,003
95,849,998
100,580,002
99.00
97,910,004
99,879,997
100.50
101,129,997
102,889,999
101,949,997
106.00
107.00
106,419,998
105,019,997
104,739,998
105,889,999
105,220,001
104,910,004
106,080,002
107,489,998
105,370,003

106,949,997
107,470,001
108.25
105,019,997
106.00
105,720,001
103.93
104,239,998
105,110,001
103.25
102,400,002
102.68
109,580,002
111,940,002
115,339,996
117,589,996
115,720,001
112,839,996
110,339,996
97,849,998
97,879,997
99,480,003
98.07
95,989,998
95.00
97,419,998
96,379,997
98,870,003
100,580,002
99,959,999
98,599,998
100.50
101.43
103,769,997
103,709,999
102,239,998
106,169,998
107.25
107,739,998
105,980,003
105.32
106,110,001
105,660,004
105,150,002
106,589,996
107.75
107,089,996

102,739,998
105,120,003
105,339,996
102,059,998
103,029,999
100,400,002
100,239,998
101,089,996
98,879,997
100,239,998
96.82
97,459,999
103.18
109.25
109.75
113,199,997
112,010,002
108,839,996
104,809,998
94,230,003
95,660,004
96.93
95,489,998
92,620,003
89,370,003
93,919,998
93,540,001
92,449,997
95,209,999
97,550,003
95,389,999
97,029,999
97,300,003
100,900,002
101,669,998
99.75
104,620,003
106,059,998
106.25
104,529,999
104.50
103,860,001
104,809,998
103,599,998
103,970,001
106,129,997
104,190,002

12/15/2015
12/14/2015
12/11/2015
12/10/2015
12/9/2015
12/8/2015
12/7/2015
12/4/2015
12/3/2015
12/2/2015
12/1/2015
11/30/2015
11/27/2015
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

105,300,003
102,290,001
104,150,002
105,050,003
106.18
104.00
106,480,003
104,809,998
106,269,997
107.00
104,830,002
105,839,996
105,779,999
106,330,002
106.00
107,190,002
106,839,996
107,360,001
105,800,003
104,620,003
103.32
107,709,999
108,480,003
108,269,997
105,959,999
107.00
108,040,001
108,800,003
103,190,002
103,220,001
101,720,001
104,510,002
103,959,999
103,900,002
102,940,002
102,199,997
101,910,004
97,790,001
97,370,003
98,730,003
97.18
96.18
94,989,998
94,080,002
93,660,004
93.32
92,900,002

105,800,003
104,739,998
104,339,996
106,400,002
106,440,002
106,910,004
106,830,002
107,730,003
106,849,998
107,919,998
107,150,002
106,099,998
105,959,999
106,599,998
106,489,998
107,470,001
107,870,003
107,730,003
107,879,997
106,199,997
104,169,998
108.25
109,389,999
109,870,003
108,150,002
108.25
108,739,998
110,650,002
104,139,999
103,650,002
103,470,001
104,720,001
105,120,003
104,480,003
104,099,998
103,809,998
102,849,998
99,730,003
98.18
99,589,996
98.57
97,589,996
96,300,003
95,199,997
95,370,003
94,599,998
93,739,998

104,279,999
101,459,999
101,910,004
104,410,004
103,550,003
103,949,997
104,660,004
104,110,001
103,349,998
105,790,001
104.50
103.75
104,860,001
105,099,998
104,389,999
106,080,002
106,620,003
105,949,997
105,389,999
104,139,999
100,470,001
103,830,002
108.00
107,110,001
105,239,998
105,860,001
105,910,004
107,949,997
102,480,003
102,400,002
101.18
101,650,002
103,519,997
102,919,998
102,400,002
101,550,003
100,160,004
97,550,003
96,470,001
96,559,998
96,919,998
95,349,998
94,900,002
93,610,001
93,550,003
92,669,998
92,239,998

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
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
9/2/2015
9/1/2015
8/31/2015
8/28/2015
8/27/2015
8/26/2015
8/25/2015
8/24/2015
8/21/2015
8/20/2015
8/19/2015
8/18/2015
8/17/2015
8/14/2015
8/13/2015
8/12/2015
8/11/2015
8/10/2015
8/7/2015
8/6/2015
8/5/2015
8/4/2015

91,889,999
93,110,001
94,080,002
92,940,002
88,900,002
90,050,003
88,440,002
89,099,998
92,080,002
95,790,001
93,059,998
93,400,002
93,769,997
94,620,003
93,199,997
93,370,003
92,900,002
92,370,003
92,309,998
91.68
90.07
90,779,999
89,690,002
87,199,997
89,760,002
88,809,998
86,849,998
90,599,998
89,879,997
89,099,998
85,949,997
86,949,997
77,029,999
87,519,997
93,540,001
94,629,997
94,080,002
94,419,998
93,540,001
94,050,003
92,699,997
93,730,003
95.68
95,379,997
97.18
95.25
93,790,001

93,220,001
93,660,004
94,169,998
94,269,997
92,199,997
90,949,997
90,019,997
90,059,998
92,290,001
95,849,998
94,769,997
94.32
94.68
96,489,998
95,190,002
95,510,002
93,599,998
93.25
92,620,003
92,080,002
92,059,998
91,980,003
90,239,998
88,389,999
89.82
89,889,999
89,389,999
91,050,003
91,480,003
90,059,998
87,459,999
87,669,998
82,089,996
89.18
94,769,997
96,099,998
95,849,998
94,459,999
94,720,001
94,730,003
94,440,002
94,760,002
95,900,002
95,400,002
98,739,998
97,089,996
94,730,003

90,470,001
91,370,003
92,339,996
92,660,004
88,370,003
88,360,001
88,010,002
85,720,001
88.18
92,059,998
92,239,998
92,800,003
91,919,998
94,519,997
93,050,003
92,900,002
92,629,997
91,790,001
91,599,998
91,129,997
89,629,997
90,169,998
88,830,002
86,699,997
87,730,003
87,629,997
86.50
88,889,999
89,790,001
87,190,002
83,260,002
83.00
72.00
85,610,001
90,459,999
94,160,004
94,040,001
93,389,999
93,209,999
93,349,998
91,190,002
92,900,002
93,629,997
93,610,001
94,419,998
95.18
93,330,002

8/3/2015
7/31/2015
7/30/2015
7/29/2015
7/28/2015
7/27/2015
7/24/2015
7/23/2015
7/22/2015
7/21/2015
7/20/2015
7/17/2015
7/16/2015
7/15/2015
7/14/2015
7/13/2015
7/10/2015
7/9/2015
7/8/2015
7/7/2015
7/6/2015
7/2/2015
7/1/2015
6/30/2015
6/29/2015
6/26/2015
6/25/2015
6/24/2015
6/23/2015
6/22/2015
6/19/2015
6/18/2015
6/17/2015
6/16/2015
6/15/2015
6/12/2015
6/11/2015
6/10/2015
6/9/2015
6/8/2015
6/5/2015
6/4/2015
6/3/2015
6/2/2015
6/1/2015
5/29/2015
5/28/2015

93,529,999
94,949,997
94,910,004
96.32
94,839,996
96,580,002
97,349,998
96,959,999
96,739,998
98,949,997
95,849,998
92,550,003
90,279,999
90.00
90,459,999
88,660,004
87,349,998
86,730,003
86,290,001
87,800,003
86,489,998
87,400,002
86,769,997
86,599,998
86,610,001
88,120,003
89,260,002
87,660,004
84,959,999
83,410,004
82,830,002
81,639,999
81,760,002
80.82
80,550,003
81,370,003
82,309,998
80,830,002
80,599,998
81.82
81,870,003
82,139,999
81,349,998
79,760,002
79,300,003
79,949,997
80.25

95,080,002
96,330,002
95,809,998
97,279,999
95,559,998
96,610,001
97,760,002
97,449,997
97,580,002
99,239,998
98,599,998
95,389,999
90,860,001
90,989,998
90,800,003
90,220,001
88,220,001
87,599,998
86.75
87,849,998
88,190,002
87,440,002
87,949,997
86,699,997
87.50
88,339,996
89,400,002
89.25
87,970,001
84,970,001
82,980,003
83,190,002
82,220,001
81,510,002
80.93
82,089,996
82,900,002
82,599,998
81,190,002
82.00
82,459,999
82,949,997
82,529,999
81,349,998
80,379,997
80.07
81.07

92,800,003
93,949,997
91,800,003
94,739,998
93,309,998
93,830,002
95,879,997
94,809,998
95,919,998
97,139,999
95,360,001
92,540,001
89,769,997
89,419,998
89,650,002
88,419,998
86,769,997
85,650,002
85,449,997
85,230,003
86,389,999
86,339,996
86,489,998
85.57
85,730,003
86,830,002
87,839,996
87,449,997
84,760,002
83,309,998
82,120,003
81.57
81,339,996
80,449,997
80.07
81,199,997
81,360,001
80,809,998
79.32
80,129,997
81,510,002
81,510,002
81.25
79,559,998
78,660,004
78,879,997
80.00

5/27/2015
5/26/2015
5/22/2015
5/21/2015
5/20/2015
5/19/2015
5/18/2015
5/15/2015
5/14/2015
5/13/2015
5/12/2015
5/11/2015
5/8/2015
5/7/2015
5/6/2015
5/5/2015
5/4/2015
5/1/2015
4/30/2015
4/29/2015
4/28/2015
4/27/2015
4/24/2015
4/23/2015
4/22/2015
4/21/2015
4/20/2015
4/17/2015
4/16/2015
4/15/2015
4/14/2015
4/13/2015
4/10/2015
4/9/2015
4/8/2015
4/7/2015
4/6/2015
4/2/2015
4/1/2015
3/31/2015
3/30/2015
3/27/2015
3/26/2015
3/25/2015
3/24/2015
3/23/2015
3/20/2015

79,599,998
80.43
80,349,998
80,190,002
80,470,001
81.25
80,330,002
81,410,004
78,940,002
77,720,001
77,870,003
78,480,003
79,099,998
78.00
77,970,001
78,550,003
79,330,002
79,239,998
80,010,002
80,010,002
81,830,002
81,870,003
82,769,997
84,099,998
84.32
84.00
81,540,001
81,480,003
82,470,001
83,550,003
83,169,998
81.93
82,209,999
82.50
82,629,997
82,650,002
80,800,003
82.25
82.50
82,900,002
83,809,998
83,379,997
82,720,001
85.50
84,709,999
83,919,998
83,389,999

80,660,004
80,599,998
81,309,998
80,919,998
81,099,998
81,690,002
81,379,997
81,519,997
81,849,998
78,529,999
77,889,999
79,029,999
79,230,003
78,940,002
78,809,998
78,800,003
79,690,002
79,760,002
80,959,999
81,389,999
81,900,002
82.93
82,940,002
85,589,996
84,739,998
84,489,998
83,150,002
82,110,001
83.07
83,660,004
83,690,002
83,940,002
82,610,001
82,800,003
83,099,998
83,419,998
82,809,998
82,559,998
82,720,001
83.50
84,339,996
83,949,997
83,769,997
85,519,997
86.07
84,959,999
84,599,998

79.43
79,080,002
80.25
80,080,002
79,459,999
80,550,003
80,230,003
80.18
78,669,998
77,650,002
76,790,001
77.93
78,029,999
77,559,998
77,050,003
77,220,001
78,629,997
78,110,001
78.32
79,519,997
80,230,003
81,629,997
81,480,003
82,410,004
83,650,002
83,540,001
81,239,998
80,370,003
82,150,002
82,269,997
82,440,002
81,919,998
81,910,004
81,709,999
81,839,996
82,220,001
80,800,003
81,440,002
80,870,003
82,209,999
82,410,004
82,879,997
82,139,999
82,919,998
84,519,997
83,300,003
83.07

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

81,120,003
79.25
78,360,001
77,959,999
78,599,998
78,099,998
77,800,003
78.50
79.68
80,900,002
81,230,003
79,300,003
79,610,001
79.00
80.68
79,879,997
78.50
78.50
79,959,999
79,550,003
76,989,998
75,940,002
75,300,003
76,459,999
76,860,001
75,089,996
74,849,998
74,050,003
75.68
75,709,999
75,089,996
75,190,002
76,110,001
78.00
76,849,998
76,900,002
76,709,999
77,980,003
77,650,002
77,169,998
76,160,004
75,720,001
74,040,001
76,400,002
76,419,998
77,230,003
77,839,996

83.00
81,239,998
79,779,999
78,120,003
79,379,997
79,050,003
78.43
79,260,002
79,910,004
81,330,002
81,989,998
81,150,002
79,699,997
79,860,001
81,230,003
81,370,003
80,199,997
79,480,003
80,190,002
80,339,996
79,839,996
76,900,002
76,910,004
76,480,003
76,870,003
76.75
75,339,996
74,830,002
75,699,997
75,980,003
76,349,998
75,580,002
76,139,999
78,160,004
78,019,997
77,639,999
76,879,997
78,470,001
78,190,002
77.75
77,300,003
76,309,998
75.32
76.57
77,199,997
78,080,002
78.00

81.00
79,169,998
78,339,996
77,360,001
77.68
77,910,004
77,260,002
77,550,003
78,629,997
79,830,002
81,050,003
78,849,998
78,519,997
78,519,997
78,620,003
79,720,001
78.50
78,099,998
78,379,997
79,199,997
76,949,997
75,449,997
75,080,002
75.50
75,889,999
75,029,999
74.50
73,449,997
74.25
75,209,999
75,010,002
73,860,001
73.75
75.75
74,209,999
76.00
75,629,997
77,290,001
77,040,001
76.68
75,849,998
74.82
73,839,996
73,540,001
76,029,999
75,849,998
76,209,999

1/9/2015
1/8/2015
1/7/2015
1/6/2015
1/5/2015
1/2/2015
12/31/2014
12/30/2014
12/29/2014
12/26/2014
12/24/2014
12/23/2014
12/22/2014
12/19/2014
12/18/2014
12/17/2014
12/16/2014
12/15/2014
12/12/2014
12/11/2014
12/10/2014
12/9/2014
12/8/2014
12/5/2014
12/4/2014
12/3/2014
12/2/2014
12/1/2014
11/28/2014
11/26/2014
11/25/2014
11/24/2014
11/21/2014
11/20/2014
11/19/2014
11/18/2014
11/17/2014
11/14/2014
11/13/2014
11/12/2014
11/11/2014
11/10/2014
11/7/2014
11/6/2014
11/5/2014
11/4/2014
11/3/2014

78,199,997
76,739,998
76,760,002
77,230,003
77,980,003
78,580,002
79,540,001
79,849,998
80,489,998
81,019,997
81,029,999
82,019,997
80,080,002
78.75
76,889,999
75,010,002
76,190,002
78,459,999
77,160,004
76,519,997
76,650,002
75,199,997
76.18
75,800,003
74,830,002
75,379,997
75,330,002
77,260,002
77,669,998
75,529,999
74,209,999
73,540,001
74.50
72,800,003
74,010,002
74,449,997
74,879,997
74,269,997
74,739,998
74,279,999
74,949,997
75,360,001
75,389,999
74,889,999
76,510,002
74,230,003
75,470,001

78,620,003
78,230,003
77,360,001
77,589,996
79.25
78.93
79,800,003
80,589,996
80,959,999
81,279,999
81.43
82,169,998
81,889,999
80.00
78,400,002
76,410,004
77,389,999
78,580,002
78,879,997
78,519,997
77,550,003
76.93
77.25
76,760,002
75,550,003
75,730,003
75,910,004
77,309,998
78,269,997
77,779,999
75,739,998
74,349,998
74.50
73,989,998
74,540,001
74,800,003
75,660,004
74.93
75,239,998
75,139,999
74,980,003
75,480,003
75,860,001
75,599,998
76,800,003
75,769,997
75,519,997

77,199,997
76,080,002
75.82
75,360,001
76,860,001
77,699,997
77,860,001
79,099,998
79,709,999
80,510,002
80.75
80,400,002
80.00
78,330,002
76,510,002
74,900,002
74,589,996
76,559,998
77,019,997
76,480,003
76.07
74,779,999
75,400,002
75,360,001
74,660,004
74,400,002
75,040,001
74,800,003
77,230,003
75,510,002
74,129,997
73,349,998
73.50
72,510,002
73,110,001
73,900,002
73,879,997
74,040,001
73,639,999
73,540,001
74,029,999
74,610,001
75,019,997
74,309,998
74,419,998
73,650,002
73,699,997

10/31/2014
10/30/2014
10/29/2014
10/28/2014
10/27/2014
10/24/2014
10/23/2014
10/22/2014
10/21/2014
10/20/2014
10/17/2014
10/16/2014
10/15/2014
10/14/2014
10/13/2014
10/10/2014
10/9/2014
10/8/2014
10/7/2014
10/6/2014
10/3/2014
10/2/2014
10/1/2014
9/30/2014
9/29/2014
9/26/2014
9/25/2014
9/24/2014
9/23/2014
9/22/2014
9/19/2014
9/18/2014
9/17/2014
9/16/2014
9/15/2014
9/12/2014
9/11/2014
9/10/2014
9/9/2014
9/8/2014
9/5/2014
9/4/2014
9/3/2014
9/2/2014
8/29/2014
8/28/2014
8/27/2014

74.93
75,050,003
75,449,997
80.18
80,739,998
80,199,997
79,379,997
78.82
77,559,998
75,599,998
74,230,003
70,790,001
71,690,002
74.00
73,230,003
75,589,996
77,279,999
76.18
77,050,003
77,190,002
77,760,002
76.57
78,779,999
79,349,998
78,120,003
77,589,996
78,599,998
78,099,998
76,330,002
77.00
77,400,002
76,769,997
75,959,999
73,519,997
77,150,002
78,019,997
77,129,997
76,519,997
77,589,996
77,260,002
76,099,998
75,889,999
77,139,999
75,010,002
74,300,003
74.00
75,269,997

75,699,997
75,349,998
76,879,997
81,160,004
80,800,003
80.82
80,629,997
79,849,998
78,739,998
77,089,996
76.00
73,349,998
73,800,003
74.18
74,779,999
76.50
77,760,002
77,709,999
77,949,997
77,889,999
78,059,998
77,480,003
78.82
79,709,999
79,199,997
78,839,996
78,940,002
78,620,003
78,629,997
77,529,999
78,300,003
77,330,002
77.25
76,230,003
77.25
78,300,003
78,360,001
77,949,997
78,169,998
78,169,998
77,379,997
76.93
77,480,003
76,699,997
74.82
74.43
75,489,998

74,449,997
72,900,002
74,779,999
79.57
79,760,002
79.32
79,010,002
78,010,002
77,150,002
75,379,997
73.75
70,580,002
70.32
72,050,003
72,519,997
72,760,002
75,849,998
75,099,998
76,239,998
76,849,998
77,260,002
75,639,999
75,900,002
78,599,998
77,910,004
77,330,002
77,129,997
77,510,002
76,040,001
75,949,997
76,440,002
76,519,997
75.57
73.07
73.43
77,099,998
77,050,003
76,510,002
76,199,997
77,010,002
75,599,998
75,529,999
75,599,998
74.82
74,010,002
73,730,003
74,459,999

8/26/2014
8/25/2014
8/22/2014
8/21/2014
8/20/2014
8/19/2014
8/18/2014
8/15/2014
8/14/2014
8/13/2014
8/12/2014
8/11/2014
8/8/2014
8/7/2014
8/6/2014
8/5/2014
8/4/2014
8/1/2014
7/31/2014
7/30/2014
7/29/2014
7/28/2014
7/25/2014
7/24/2014
7/23/2014
7/22/2014
7/21/2014
7/18/2014
7/17/2014
7/16/2014
7/15/2014
7/14/2014
7/11/2014
7/10/2014
7/9/2014
7/8/2014
7/7/2014
7/3/2014
7/2/2014
7/1/2014
6/30/2014
6/27/2014
6/26/2014
6/25/2014
6/24/2014
6/23/2014
6/20/2014

75.00
74,940,002
74,339,996
74,919,998
74,970,001
74,809,998
74.00
74.32
73,970,001
73,120,003
73,089,996
73,459,999
73,400,002
73.00
72,019,997
73,199,997
72,360,001
72,220,001
74.00
74,209,999
74,720,001
75,169,998
74,989,998
75,959,999
69,739,998
69,760,002
68,809,998
66,800,003
67,029,999
67,540,001
67,959,999
67,129,997
65,279,999
63,310,001
63.41
65,059,998
66,300,003
66,860,001
68,040,001
67,580,002
67,459,999
67,309,998
68.00
65,580,002
65,360,001
64.32
64,459,999

75,989,998
75,279,999
74,730,003
75,190,002
75.18
75,580,002
74,720,001
74,650,002
74,379,997
74.25
73,330,002
73,910,004
73.43
74.00
73,720,001
73,589,996
73,879,997
73,220,001
74,169,998
75,190,002
74,919,998
75.50
75,669,998
76,739,998
71,330,002
69,769,997
69,959,999
68,459,999
67,849,998
67,940,002
68,089,996
68,169,998
66,589,996
65,339,996
65,120,003
65,559,998
66.57
67.00
68,300,003
68,440,002
67,919,998
67,699,997
68.00
67,480,003
67,169,998
65,660,004
64,809,998

74,730,003
74,790,001
73.57
74,410,004
74,620,003
74,510,002
73,959,999
73.00
73,690,002
73,050,003
72,220,001
73,059,998
72,559,998
72,699,997
71,790,001
72.18
72,360,001
71,550,003
72,440,002
74,129,997
73,419,998
73,849,998
74,660,004
74,510,002
69,610,001
68,610,001
68.50
66,160,004
66,040,001
67.07
66,260,002
66,900,002
64,790,001
63,049,999
63,150,002
62,209,999
65,120,003
65,760,002
65,790,001
67,389,999
67,129,997
66,839,996
66,900,002
65.57
65,269,997
64,220,001
63,349,998

6/19/2014
6/18/2014
6/17/2014
6/16/2014
6/13/2014
6/12/2014
6/11/2014
6/10/2014
6/9/2014
6/6/2014
6/5/2014
6/4/2014
6/3/2014
6/2/2014
5/30/2014
5/29/2014
5/28/2014
5/27/2014
5/23/2014
5/22/2014
5/21/2014
5/20/2014
5/19/2014
5/16/2014
5/15/2014
5/14/2014
5/13/2014
5/12/2014
5/9/2014
5/8/2014
5/7/2014
5/6/2014
5/5/2014
5/2/2014
5/1/2014
4/30/2014
4/29/2014
4/28/2014
4/25/2014
4/24/2014
4/23/2014
4/22/2014
4/21/2014
4/17/2014
4/16/2014
4/15/2014
4/14/2014

65,459,999
64,489,998
64,099,998
64,160,004
64,699,997
65,849,998
65.32
63,529,999
62,400,002
63,369,999
63.66
62,450,001
62,619,999
63.23
63,950,001
63.84
63,389,999
61,619,999
60.41
60,939,999
58,560,001
59.50
57,889,999
58,310,001
59,259,998
59,529,999
59.66
57.98
56,849,998
57.23
58.77
60.98
59,669,998
61,299,999
60.43
57,580,002
56.09
58,049,999
59,970,001
63,599,998
63,450,001
62,650,002
59,459,999
59,299,999
59,790,001
59,290,001
60.09

65,580,002
65.75
64,879,997
64,879,997
64,970,001
66,470,001
65,800,003
65.82
63.34
63.48
64,360,001
63.59
63,419,998
63.59
64,169,998
64,300,003
64,139,999
63,509,998
61,450,001
61.48
60.50
60,189,999
59,560,001
58,450,001
59,380,001
60,450,001
60,889,999
59,900,002
57,650,002
58.82
59,299,999
61,150,002
61,349,998
61,889,999
62,279,999
59,849,998
58,279,999
58,310,001
60,009,998
63,650,002
63.48
63,439,999
61,240,002
60,580,002
60,189,999
59.68
60,450,001

64,209,999
64,050,003
63.93
63.75
63,830,002
64,059,998
64,900,002
63.50
61,790,001
62,150,002
62.82
62.07
62.32
62,049,999
62,560,001
63,509,998
62,619,999
61.57
60,150,002
60,400,002
58.25
58.18
57.57
57,310,001
57.52
58,950,001
59,509,998
57.98
56,380,001
56.50
56,259,998
58,490,002
59.18
60.18
60,209,999
57.16
55.84
54.66
57.57
59.77
61,259,998
62,220,001
59,150,002
58,720,001
57,740,002
55,880,001
57,779,999

4/11/2014
4/10/2014
4/9/2014
4/8/2014
4/7/2014
4/4/2014
4/3/2014
4/2/2014
4/1/2014
3/31/2014
3/28/2014
3/27/2014
3/26/2014
3/25/2014
3/24/2014
3/21/2014
3/20/2014
3/19/2014
3/18/2014
3/17/2014
3/14/2014
3/13/2014
3/12/2014
3/11/2014
3/10/2014
3/7/2014
3/6/2014
3/5/2014
3/4/2014
3/3/2014
2/28/2014
2/27/2014
2/26/2014
2/25/2014
2/24/2014
2/21/2014
2/20/2014
2/19/2014
2/18/2014
2/14/2014
2/13/2014
2/12/2014
2/11/2014
2/10/2014
2/7/2014
2/6/2014
2/5/2014

57,599,998
63,080,002
59,630,001
57.68
55,900,002
59,939,999
62,549,999
63,209,999
60,459,999
60,779,999
61.34
60,509,998
64,739,998
64,889,999
67,190,002
67,529,999
68,010,002
69,169,998
68,760,002
68.18
68,489,998
71,290,001
69,860,001
72.50
70,769,997
71,080,002
71,879,997
69,690,002
68,660,004
66,959,999
69,470,001
69,339,996
70,190,002
70,949,997
68,739,998
69,690,002
67,730,003
67,050,003
66,940,002
67.50
64.18
64,919,998
63.75
64,300,003
62.27
61,459,999
62,740,002

60,310,001
63.18
62,459,999
58,709,999
58.00
60,200,001
63,169,998
63.91
62.66
61.52
61,950,001
61,900,002
64,949,997
66,190,002
67,360,001
67,919,998
68,230,003
69,290,001
69,599,998
68,949,997
69.43
71,349,998
71,349,998
72,589,996
72,150,002
71.18
71,889,999
71,970,001
68,900,002
68,050,003
69,879,997
70,010,002
71,220,001
71.00
71,440,002
69,959,999
70,110,001
69,080,002
67,540,001
67,580,002
67,330,002
65,059,998
65.00
64,489,998
64.57
62,779,999
63.16

57,310,001
58.68
59,189,999
57,169,998
55,439,999
56.32
59,130,001
62,209,999
60,240,002
59,869,999
59.34
57.98
60,369,999
63,779,999
63,360,001
66.18
66.82
67,470,001
68,300,003
66,620,003
67,459,999
68,150,002
69.00
69,959,999
70,510,002
69,470,001
70.25
69,620,003
67,620,003
66,510,002
67,379,997
68,870,003
68,849,998
69,449,997
68,540,001
68,449,997
65,730,003
67.00
66.07
66,720,001
64,050,003
64,050,003
63,349,998
63,470,001
62,220,001
61,459,999
61.27

2/4/2014
2/3/2014
1/31/2014
1/30/2014
1/29/2014
1/28/2014
1/27/2014
1/24/2014
1/23/2014
1/22/2014
1/21/2014
1/17/2014
1/16/2014
1/15/2014
1/14/2014
1/13/2014
1/10/2014
1/9/2014
1/8/2014
1/7/2014
1/6/2014
1/3/2014
1/2/2014
12/31/2013
12/30/2013
12/27/2013
12/26/2013
12/24/2013
12/23/2013
12/20/2013
12/19/2013
12/18/2013
12/17/2013
12/16/2013
12/13/2013
12/12/2013
12/11/2013
12/10/2013
12/9/2013
12/6/2013
12/5/2013
12/4/2013
12/3/2013
12/2/2013
11/29/2013
11/27/2013
11/26/2013

62,049,999
63,029,999
60,470,001
62,119,999
54,610,001
54.02
54.73
56,150,002
56,369,999
58,849,998
56,599,998
57,299,999
57,259,998
57.98
56,459,999
57.91
57,130,001
58,650,002
57,599,998
57,700,001
54,419,998
55.02
54,830,002
54,119,999
54.93
57.48
58.32
58.27
55.50
54.93
54,330,002
54,860,001
54,759,998
53.25
51.66
51,049,999
50,549,999
48,639,999
48.09
48.98
48,150,002
46,459,999
46.75
46,900,002
46.75
45,970,001
44.66

63,139,999
63.77
63,369,999
62.50
54,950,001
55,279,999
54,939,999
56,419,998
56.68
59,310,001
58,580,002
57.82
58.02
58.57
57,779,999
58.25
58,299,999
58,959,999
58.41
58,549,999
57,259,998
55,650,002
55,220,001
54,860,001
55.18
57.68
58,380,001
58,580,002
58.32
55,150,002
55,189,999
55,889,999
55.18
54.50
53.50
52.07
50.77
50.77
48,970,001
49,389,999
48,700,001
48.77
47,200,001
47,540,001
47,209,999
46,669,998
46,169,998

61.82
60,700,001
60,169,998
60,459,999
53,189,999
54.00
51,849,998
54,400,002
55,689,999
57,099,998
56.50
56.07
56,830,002
57.27
56,099,998
55,380,001
57,060,001
56,650,002
57.23
57,220,001
54,049,999
54,529,999
54,189,999
53.91
53.43
55.25
57,369,999
56.91
55,450,001
54.23
53,950,001
53.75
54,240,002
52.91
51.34
50.66
49,009,998
48,540,001
47,740,002
47,709,999
47,869,999
46,259,998
46,290,001
46,259,998
46.50
45,529,999
43,549,999

11/25/2013
11/22/2013
11/21/2013
11/20/2013
11/19/2013
11/18/2013
11/15/2013
11/14/2013
11/13/2013
11/12/2013
11/11/2013
11/8/2013
11/7/2013
11/6/2013
11/5/2013
11/4/2013
11/1/2013
10/31/2013
10/30/2013
10/29/2013
10/28/2013
10/25/2013
10/24/2013
10/23/2013
10/22/2013
10/21/2013
10/18/2013
10/17/2013
10/16/2013
10/15/2013
10/14/2013
10/11/2013
10/10/2013
10/9/2013
10/8/2013
10/7/2013
10/4/2013
10/3/2013
10/2/2013
10/1/2013
9/30/2013
9/27/2013
9/26/2013
9/25/2013
9/24/2013
9/23/2013
9/20/2013

46,360,001
47,040,001
46,990,002
46,610,001
46,259,998
48,470,001
49,110,001
48,700,001
46.23
46.00
47,040,001
47,810,001
49,240,002
50,259,998
47,790,001
49,369,999
50,849,998
47.16
50.00
50.73
51,540,001
53.18
52,380,001
51.75
54,330,002
54.68
54.18
51,119,999
50,040,001
49,990,002
48,310,001
49.18
47,869,999
47,380,001
50,599,998
50.73
49.77
50,470,001
50,130,001
49,970,001
50,139,999
50,290,001
50,009,998
49.23
48,509,998
47,279,999
46.32

46,650,002
47.27
47,459,999
47,549,999
47.00
48.84
49.48
49.57
48,740,002
47,369,999
47,529,999
48,650,002
49,869,999
50,450,001
50.18
49.75
52.09
52.00
50,209,999
50,790,001
51,700,001
53,240,002
52.84
52.25
54,759,998
54,810,001
54,830,002
52,220,001
51,240,002
51.00
49,630,001
49,869,999
49.68
47.84
50,599,998
51,290,001
51.16
50,720,001
51,099,998
51,029,999
51,599,998
51,279,999
50,599,998
49,540,001
49.66
47,549,999
47,599,998

44,040,001
45,959,999
46,689,999
46,310,001
45,720,001
45,799,999
48,709,999
48,029,999
46,060,001
45,830,002
45.73
47.25
47,299,999
48,709,999
47,509,998
48.02
49,720,001
46.50
48.75
49.25
49,610,001
51,880,001
51.59
51,130,001
52,200,001
53,509,998
53,599,998
50,950,001
49,900,002
49.18
47.91
48,790,001
47,830,002
45,259,998
47,080,002
50,400,002
49.57
49,060,001
49,950,001
49,450,001
49,799,999
49,860,001
49.50
48,459,999
48.16
46,290,001
45,740,002

9/19/2013
9/18/2013
9/17/2013
9/16/2013
9/13/2013
9/12/2013
9/11/2013
9/10/2013
9/9/2013
9/6/2013
9/5/2013
9/4/2013
9/3/2013
8/30/2013
8/29/2013
8/28/2013
8/27/2013
8/26/2013
8/23/2013
8/22/2013
8/21/2013
8/20/2013
8/19/2013
8/16/2013
8/15/2013
8/14/2013
8/13/2013
8/12/2013
8/9/2013
8/8/2013
8/7/2013
8/6/2013
8/5/2013
8/2/2013
8/1/2013
7/31/2013
7/30/2013
7/29/2013
7/26/2013
7/25/2013
7/24/2013
7/23/2013
7/22/2013
7/19/2013
7/18/2013
7/17/2013
7/16/2013

45,509,998
44.84
42.50
44,849,998
45,040,001
45,529,999
43,389,999
44,240,002
44,360,001
43.09
41,790,001
42,009,998
41.84
42.02
40,889,999
39,959,999
40.68
40,900,002
39.00
38,369,999
38,380,001
38,349,998
37.43
36,970,001
36,360,001
36,830,002
38,240,002
38,200,001
38.59
39,130,001
38,610,001
39,110,001
38.43
37.66
37,299,999
37,959,999
35,650,002
34.07
33.77
33,540,001
26.32
26.10
25.99
25.82
26.75
26,370,001
26,389,999

46,049,999
45,470,001
45,439,999
44,939,999
45,080,002
45,619,999
45.09
44,259,998
44,790,001
44,610,001
42.77
42,169,998
42.16
42,259,998
41,779,999
40,849,998
41,200,001
41,939,999
40,630,001
38.75
38,849,998
38,580,002
38,279,999
37,490,002
37.07
37,549,999
38.32
38.50
38,740,002
39,189,999
38,939,999
39.25
39.32
38,490,002
38,290,001
38,310,001
37,959,999
35,630,001
34.73
34,880,001
26,530,001
26,299,999
26,129,999
26,110,001
26.77
26,780,001
26.75

45.23
44,400,002
42.43
42.43
43.93
44,650,002
43,110,001
43.23
43,700,001
42,400,002
41.77
41,439,999
41,509,998
41,060,001
40,799,999
39,880,001
39,419,998
40,619,999
38.93
38.34
38,150,002
37,689,999
37,139,999
36,900,002
36.02
36,619,999
36.77
38,099,998
38,009,998
38.43
37,700,001
37,939,999
38.25
37.50
36,919,998
36,330,002
35.32
34,009,998
33,560,001
32.75
26,049,999
25,969,999
25,719,999
25.60
26,120,001
26,299,999
26.01

7/15/2013
7/12/2013
7/11/2013
7/10/2013
7/9/2013
7/8/2013
7/5/2013
7/3/2013
7/2/2013
7/1/2013
6/28/2013
6/27/2013
6/26/2013
6/25/2013
6/24/2013
6/21/2013
6/20/2013
6/19/2013
6/18/2013
6/17/2013
6/14/2013
6/13/2013
6/12/2013
6/11/2013
6/10/2013
6/7/2013
6/6/2013
6/5/2013
6/4/2013
6/3/2013
5/31/2013
5/30/2013
5/29/2013
5/28/2013
5/24/2013
5/23/2013
5/22/2013
5/21/2013
5/20/2013
5/17/2013
5/16/2013
5/15/2013
5/14/2013
5/13/2013
5/10/2013
5/9/2013
5/8/2013

25.93
25.74
25,959,999
25.58
25.07
24,469,999
24.65
24,219,999
24,700,001
24,969,999
24.68
24.24
24.51
24,139,999
23,950,001
24.59
24,280,001
24,200,001
24.09
23.91
23,559,999
23,719,999
24.16
24,030,001
24,059,999
23,030,001
22.99
23.35
23,889,999
24.27
24,629,999
24,129,999
23,790,001
24,540,001
24,969,999
24,799,999
25.65
25,870,001
26.18
26.40
26.48
26.92
26,889,999
26.60
27,139,999
27.08
26,879,999

26.43
25.93
26.00
25.83
25.49
25,040,001
24.66
24,709,999
24.77
25,059,999
24.98
24.84
24.65
24.43
24,110,001
24,700,001
24.75
25,190,001
24,690,001
24.25
23,889,999
23.83
24.26
24.35
24.60
23.40
23.09
23,709,999
23.93
24.32
24,950,001
24,780,001
23,809,999
24,540,001
24,969,999
25,530,001
25.85
26.08
26,190,001
26.60
26,549,999
26.99
27,280,001
27.33
27,299,999
27,549,999
27,299,999

25.65
25,549,999
25,450,001
25,469,999
25,030,001
24.42
24,200,001
24.15
24,299,999
24,620,001
24.42
24,209,999
23.99
24,040,001
23,379,999
24,049,999
23.65
24.10
24.08
23.75
23.26
23.27
23.58
24.00
23.99
22,860,001
22.67
22,790,001
23.32
23,709,999
24.27
23.93
23.26
23.92
24.08
24.77
24.92
25.59
25,690,001
26,200,001
25.90
26.40
26.82
26,530,001
26.57
26.85
26.65

5/7/2013
5/6/2013
5/3/2013
5/2/2013
5/1/2013

27,549,999
28.33
29,040,001
28.01
27.85

27.85
28,459,999
29.07
29.02
27.92

26.85
27.48
28.15
27.98
27,309,999

Close
117,580,002
116,730,003
108,889,999
108,760,002
110,099,998
110,559,998
113,440,002
112,419,998
112,290,001
110,449,997
109,639,999
110,839,996
110,510,002
110,610,001
108,989,998
110,629,997
113,639,999
113,709,999
112,220,001
112,550,003
116,059,998
114,099,998
114,699,997
116,139,999
113,690,002
113,050,003
112,540,001
112.25
111,849,998
111,449,997
111,019,997
112.18
110,669,998
109,889,999
109,410,004
107.32
107,510,002
105.93
105,730,003
108,389,999
109,580,002
109,949,997
109.82
106,919,998
107,919,998
108.07

Volume
37031200
86746000
44028400
22189900
20979700
38331600
20409400
20998300
30147600
21092700
20763400
28430900
88113000
26175900
39563900
48424800
20324800
20522400
22752500
48429700
24726000
21138700
33180300
29765800
21312800
17063800
18468700
18957800
18394500
36217000
24204800
24619700
17586100
17236100
20581300
24780700
20449900
25493500
31436400
24872900
21333500
25641600
26694700
32243600
26578900
29796200

Adj Close
117,580,002
116,730,003
108,889,999
108,760,002
110,099,998
110,559,998
113,440,002
112,419,998
112,290,001
110,449,997
109,639,999
110,839,996
110,510,002
110,610,001
108,989,998
110,629,997
113,639,999
113,709,999
112,220,001
112,550,003
116,059,998
114,099,998
114,699,997
116,139,999
113,690,002
113,050,003
112,540,001
112.25
111,849,998
111,449,997
111,019,997
112.18
110,669,998
109,889,999
109,410,004
107.32
107,510,002
105.93
105,730,003
108,389,999
109,580,002
109,949,997
109.82
106,919,998
107,919,998
108.07

106,879,997
105,459,999
107,160,004
104.57
103,470,001
105,199,997
101,610,001
102,010,002
101,910,004
101.00
99,540,001
99.75
104.07
110,489,998
112,690,002
114,610,001
115,089,996
112,209,999
109,110,001
94,449,997
97,339,996
97,010,002
97,940,002
94,160,004
94,349,998
95,260,002
94,970,001
98,370,003
95,440,002
99,370,003
97,510,002
97,330,002
97,919,998
102,970,001
102,730,003
102,220,001
104,660,004
106,220,001
107,260,002
105.93
105,019,997
104,629,997
105,510,002
104,769,997
104,040,001
106,220,001
106,790,001

34239400
25204900
35630900
32337400
29374600
44009600
45438300
36038100
43493100
44943900
62580100
71016500
76522700
38648500
56848100
59644900
45840900
62357500
107084100
48311900
26637400
32319100
30331400
30468900
58982400
30620600
45935600
48488500
33091600
28212800
29873100
35267300
44864700
24988900
23225100
37717300
18298700
13101600
17137900
13031200
6501800
19246600
14420600
15999900
35546500
21508700
21994800

106,879,997
105,459,999
107,160,004
104.57
103,470,001
105,199,997
101,610,001
102,010,002
101,910,004
101.00
99,540,001
99.75
104.07
110,489,998
112,690,002
114,610,001
115,089,996
112,209,999
109,110,001
94,449,997
97,339,996
97,010,002
97,940,002
94,160,004
94,349,998
95,260,002
94,970,001
98,370,003
95,440,002
99,370,003
97,510,002
97,330,002
97,919,998
102,970,001
102,730,003
102,220,001
104,660,004
106,220,001
107,260,002
105.93
105,019,997
104,629,997
105,510,002
104,769,997
104,040,001
106,220,001
106,790,001

104,550,003
104,660,004
102,120,003
105,419,998
104,599,998
106,489,998
105,610,001
106.18
104,379,997
106.07
107,120,003
104,239,998
105,449,997
105,410,004
105,739,998
106,949,997
107.32
106,260,002
107,769,997
105,129,997
104,040,001
103,949,997
108,019,997
109,010,002
107,910,004
106,489,998
107,099,998
108,760,002
103,940,002
102,580,002
103,309,998
101,970,001
104,879,997
104,199,997
103,699,997
103,769,997
102,190,002
99,669,998
97,110,001
97.00
98,470,001
97,540,001
95,959,999
94.07
94,120,003
94,260,002
93,239,998

21644900
24648100
26286300
17414500
23123000
20365300
15403400
20941200
23171000
24295200
22715600
20009000
5899600
15150800
23577300
19897200
22129600
25520600
23836500
26807200
49309200
30278400
20924700
25057100
25031700
26383500
35084300
63232900
43469300
21242300
24003900
33487100
20316700
24081500
23795500
25961200
42809700
26392100
21917800
30881800
23729900
25412900
27557500
19253400
19480300
18449600
20012900

104,550,003
104,660,004
102,120,003
105,419,998
104,599,998
106,489,998
105,610,001
106.18
104,379,997
106.07
107,120,003
104,239,998
105,449,997
105,410,004
105,739,998
106,949,997
107.32
106,260,002
107,769,997
105,129,997
104,040,001
103,949,997
108,019,997
109,010,002
107,910,004
106,489,998
107,099,998
108,760,002
103,940,002
102,580,002
103,309,998
101,970,001
104,879,997
104,199,997
103,699,997
103,769,997
102,190,002
99,669,998
97,110,001
97.00
98,470,001
97,540,001
95,959,999
94.07
94,120,003
94,260,002
93,239,998

92,470,001
92,400,002
92,800,003
94,010,002
92.07
90,949,997
89,900,002
86,669,998
89,209,999
92,769,997
94,410,004
93,970,001
92,959,999
95,550,003
94,400,002
94,339,996
93,449,997
92,900,002
92,309,998
92,050,003
91,980,003
90,440,002
89,529,999
88,260,002
88,150,002
89,889,999
87,230,003
89.43
91,010,002
89,730,003
87,190,002
83.00
82,089,996
86,059,998
90,559,998
95,309,998
95,169,998
93.93
94,419,998
93.43
94,190,002
93,620,003
94,150,002
94,300,003
95,120,003
96,440,002
94,059,998

27290500
24129300
22488300
27292500
37881700
29283700
36169100
42281800
41199900
28961600
29106000
21701400
36888900
28790000
62300000
27841800
16321200
18859400
20127900
21185000
26437400
32551100
27012500
27328700
27048200
27190500
36097400
32850700
33215900
42431400
45124300
52021200
83710700
62778700
44598200
23251300
22278800
18313500
15929700
17451800
27050500
22491000
21624200
23199100
42271300
29813200
20136000

92,470,001
92,400,002
92,800,003
94,010,002
92.07
90,949,997
89,900,002
86,669,998
89,209,999
92,769,997
94,410,004
93,970,001
92,959,999
95,550,003
94,400,002
94,339,996
93,449,997
92,900,002
92,309,998
92,050,003
91,980,003
90,440,002
89,529,999
88,260,002
88,150,002
89,889,999
87,230,003
89.43
91,010,002
89,730,003
87,190,002
83.00
82,089,996
86,059,998
90,559,998
95,309,998
95,169,998
93.93
94,419,998
93.43
94,190,002
93,620,003
94,150,002
94,300,003
95,120,003
96,440,002
94,059,998

94,139,999
94,010,002
95,209,999
96,989,998
95,290,001
94,169,998
96,949,997
95,440,002
97,040,001
98,389,999
97,910,004
94,970,001
90,849,998
89,760,002
89.68
90,099,998
87,949,997
85,879,997
85,650,002
87,220,001
87,550,003
87,290,001
86,910,004
85,769,997
85,800,003
88,010,002
87,980,003
88,860,001
87,879,997
84,739,998
82,510,002
82,910,004
81,790,001
81,059,998
80,709,999
81,529,999
81,830,002
82,160,004
80,669,998
80,669,998
82,139,999
82,050,003
82,440,002
80,440,002
80,290,001
79,190,002
80,150,002

29343100
46509000
86211300
64648300
35236000
38585400
33444900
29418800
28299500
39453300
54860500
54001600
21804100
30886600
26627800
29976700
23245900
23307400
24399300
33059900
24635900
16908800
25260000
23233200
35957900
38214600
27302000
41370200
50667900
29383100
23353200
26782600
18350300
13693700
18805100
11417900
18656800
21531200
16497500
16915500
16143100
20863900
31775000
18923300
18119000
16134600
11982000

94,139,999
94,010,002
95,209,999
96,989,998
95,290,001
94,169,998
96,949,997
95,440,002
97,040,001
98,389,999
97,910,004
94,970,001
90,849,998
89,760,002
89.68
90,099,998
87,949,997
85,879,997
85,650,002
87,220,001
87,550,003
87,290,001
86,910,004
85,769,997
85,800,003
88,010,002
87,980,003
88,860,001
87,879,997
84,739,998
82,510,002
82,910,004
81,790,001
81,059,998
80,709,999
81,529,999
81,830,002
82,160,004
80,669,998
80,669,998
82,139,999
82,050,003
82,440,002
80,440,002
80,290,001
79,190,002
80,150,002

80,550,003
79,330,002
80,540,001
80,480,003
80,550,003
80,629,997
80,879,997
80,419,998
81,370,003
78,440,002
77,459,999
78,010,002
78,510,002
78.43
78,099,998
77,559,998
78,809,998
78,989,998
78,769,997
80,470,001
80.68
81,910,004
81,529,999
82,410,004
84,629,997
83,620,003
83,089,996
80,779,999
82,309,998
82,709,999
83,519,997
83,010,002
82,040,001
82,169,998
82,279,999
82.32
82,440,002
81,559,998
81,669,998
82,220,001
83,199,997
83,300,003
83,010,002
82,919,998
85,309,998
84.43
83,800,003

14160900
16321300
19567900
13402700
23056900
17955400
21613700
27069900
49438000
21512300
21285300
18874100
19943600
19749400
28663000
22311300
14692000
24136400
28999000
26430300
23775300
25446000
29660400
73728100
45548000
27171900
28796800
24076300
13769700
22390900
19634200
26883100
12529700
15927300
18966700
17467000
19062900
19664100
22058200
19734300
24527700
18372600
32794800
37436100
32576500
27357300
44466300

80,550,003
79,330,002
80,540,001
80,480,003
80,550,003
80,629,997
80,879,997
80,419,998
81,370,003
78,440,002
77,459,999
78,010,002
78,510,002
78.43
78,099,998
77,559,998
78,809,998
78,989,998
78,769,997
80,470,001
80.68
81,910,004
81,529,999
82,410,004
84,629,997
83,620,003
83,089,996
80,779,999
82,309,998
82,709,999
83,519,997
83,010,002
82,040,001
82,169,998
82,279,999
82.32
82,440,002
81,559,998
81,669,998
82,220,001
83,199,997
83,300,003
83,010,002
82,919,998
85,309,998
84.43
83,800,003

82.75
80,910,004
79,360,001
78.07
78,050,003
78.93
77.57
77,550,003
79,440,002
80,010,002
81,209,999
80,900,002
79,599,998
79.75
78,970,001
80,410,004
79,559,998
78,449,997
78,839,996
79,900,002
79,419,998
76,709,999
75,599,998
75,739,998
76,230,003
76,510,002
75,190,002
74,440,002
74,470,001
75,610,001
75,629,997
75,400,002
74,989,998
75,910,004
78.00
76,239,998
75,779,999
77.50
77,830,002
77,650,002
76,739,998
76,239,998
75.18
74,050,003
76,279,999
76,449,997
76,720,001

42099500
36912400
22170000
19305400
18557300
16093300
20215700
23067100
18925100
24488600
27825700
28126700
18635000
21662500
30739200
31111900
25593800
18897100
24139100
36931700
45851200
22426400
25254400
18621900
17235000
20877400
15811300
16194300
20989300
15062600
20277400
26957700
41955300
42649500
61293500
53306400
20110000
19260800
16746500
19519500
25096700
22821600
21791500
34134000
25918600
25179600
19190200

82.75
80,910,004
79,360,001
78.07
78,050,003
78.93
77.57
77,550,003
79,440,002
80,010,002
81,209,999
80,900,002
79,599,998
79.75
78,970,001
80,410,004
79,559,998
78,449,997
78,839,996
79,900,002
79,419,998
76,709,999
75,599,998
75,739,998
76,230,003
76,510,002
75,190,002
74,440,002
74,470,001
75,610,001
75,629,997
75,400,002
74,989,998
75,910,004
78.00
76,239,998
75,779,999
77.50
77,830,002
77,650,002
76,739,998
76,239,998
75.18
74,050,003
76,279,999
76,449,997
76,720,001

77,739,998
78.18
76,150,002
76,150,002
77,190,002
78,449,997
78,019,997
79,220,001
80,019,997
80,779,999
80,769,997
80,610,001
81,449,997
79,879,997
78,400,002
76,110,001
74,690,002
76,989,998
77,830,002
77,730,003
76.18
76,839,996
76,519,997
76,360,001
75,239,998
74,879,997
75,459,999
75,099,998
77,699,997
77,620,003
75,629,997
74,010,002
73.75
73,599,998
73,330,002
74,339,996
74,239,998
74,879,997
74.25
74,720,001
74,610,001
75.00
75,599,998
75,260,002
74,830,002
75,760,002
73,879,997

21157000
23961000
22045300
27399300
26452200
18177500
20040400
14370800
14134700
10647400
7685500
19865800
31395800
43335000
34222100
29203900
31554600
29396500
28091600
33462100
32210500
25358600
25733900
24306400
14362800
16689900
16724600
31789900
15992000
32695300
32250200
22103800
23055400
19154900
25441200
20690500
28701200
19476900
26448500
26536600
18715700
21575100
20774000
21383000
35913000
39326000
40727000

77,739,998
78.18
76,150,002
76,150,002
77,190,002
78,449,997
78,019,997
79,220,001
80,019,997
80,779,999
80,769,997
80,610,001
81,449,997
79,879,997
78,400,002
76,110,001
74,690,002
76,989,998
77,830,002
77,730,003
76.18
76,839,996
76,519,997
76,360,001
75,239,998
74,879,997
75,459,999
75,099,998
77,699,997
77,620,003
75,629,997
74,010,002
73.75
73,599,998
73,330,002
74,339,996
74,239,998
74,879,997
74.25
74,720,001
74,610,001
75.00
75,599,998
75,260,002
74,830,002
75,760,002
73,879,997

74,989,998
74,110,001
75,860,001
80,769,997
80,279,999
80,669,998
80,040,001
78,370,003
78,690,002
76,949,997
75,949,997
72,629,997
73,209,999
73,589,996
72,989,998
72,910,004
75,910,004
77,519,997
76,290,001
77,559,998
77,440,002
77,080,002
76,550,003
79,040,001
79.00
78,790,001
77,220,001
78,540,001
78,290,001
76,800,003
77,910,004
77.00
76.43
76,080,002
74,580,002
77,480,003
77,919,998
77.43
76,669,998
77,889,999
77,260,002
75,949,997
75,830,002
76.68
74.82
73,860,001
74,629,997

44544000
83270000
106120000
71343100
30169000
32248000
35056000
41808900
32252000
34701000
76342000
53529000
61528000
50299000
43938000
52146000
32487000
32976000
25317000
25729000
23340000
36488000
55090000
35899000
34031000
28872000
37533000
30680000
36814000
31961000
76671000
23031000
28693000
37742000
49679000
26744000
32219000
29909000
28882000
28183000
29476000
26676000
32389000
34979000
26241000
21947000
36323000

74,989,998
74,110,001
75,860,001
80,769,997
80,279,999
80,669,998
80,040,001
78,370,003
78,690,002
76,949,997
75,949,997
72,629,997
73,209,999
73,589,996
72,989,998
72,910,004
75,910,004
77,519,997
76,290,001
77,559,998
77,440,002
77,080,002
76,550,003
79,040,001
79.00
78,790,001
77,220,001
78,540,001
78,290,001
76,800,003
77,910,004
77.00
76.43
76,080,002
74,580,002
77,480,003
77,919,998
77.43
76,669,998
77,889,999
77,260,002
75,949,997
75,830,002
76.68
74.82
73,860,001
74,629,997

75,959,999
75,019,997
74.57
74.57
74,809,998
75,290,001
74,589,996
73,629,997
74,300,003
73,769,997
72,830,002
73,440,002
73,059,998
73,169,998
72,470,001
72,690,002
73,510,002
72,360,001
72,650,002
74.68
73,709,999
74,919,998
75,190,002
74,980,003
71,290,001
69,269,997
69,400,002
68,419,998
66,410,004
67,660,004
67,169,998
67,900,002
66,339,996
64,870,003
64,970,001
62,759,998
65,290,001
66,290,001
66,449,997
68,059,998
67,290,001
67,599,998
67,129,997
67,440,002
65,720,001
65,370,003
64.50

23993000
19734000
20897000
20102000
22917000
26679000
23974000
38846600
22207000
29266000
27419000
24591000
27202000
38141000
30986000
34986000
30777000
43535000
43992000
36853000
41324000
41725000
45917000
124168000
78435000
40398000
49539000
42456000
38188000
29594000
44213200
38537000
39212000
44422000
51432000
68926000
28745000
25203200
41895000
33243000
27202000
46461000
47714000
44308000
57335000
34560000
46466000

75,959,999
75,019,997
74.57
74.57
74,809,998
75,290,001
74,589,996
73,629,997
74,300,003
73,769,997
72,830,002
73,440,002
73,059,998
73,169,998
72,470,001
72,690,002
73,510,002
72,360,001
72,650,002
74.68
73,709,999
74,919,998
75,190,002
74,980,003
71,290,001
69,269,997
69,400,002
68,419,998
66,410,004
67,660,004
67,169,998
67,900,002
66,339,996
64,870,003
64,970,001
62,759,998
65,290,001
66,290,001
66,449,997
68,059,998
67,290,001
67,599,998
67,129,997
67,440,002
65,720,001
65,370,003
64.50

64,339,996
65,599,998
64,400,002
64,190,002
64.50
64,290,001
65,779,999
65,769,997
62,880,001
62.50
63,189,999
63.34
62,869,999
63,080,002
63,299,999
63,830,002
63,509,998
63.48
61,349,998
60.52
60,490,002
58,560,001
59,209,999
58.02
57,919,998
59.23
59,830,002
59,830,002
57,240,002
56,759,998
57,389,999
58,529,999
61,220,001
60,459,999
61,150,002
59,779,999
58,150,002
56,139,999
57,709,999
60,869,999
61,360,001
63,029,999
61,240,002
58,939,999
59,720,001
59.09
58,889,999

34245000
35570000
27715000
31046000
29419000
55730000
44242000
69206900
37617000
42442000
47352000
36514000
32217000
35947400
45253500
42700000
47795000
55682000
38294000
54200000
58992000
53931000
43034000
47933000
56814000
47429000
48525000
48575000
52584000
61251000
78587000
55901000
46057000
54189000
82429000
76093000
75557000
107758000
92502000
138769000
96565000
60631000
60364000
88040000
78774000
108623000
72325000

64,339,996
65,599,998
64,400,002
64,190,002
64.50
64,290,001
65,779,999
65,769,997
62,880,001
62.50
63,189,999
63.34
62,869,999
63,080,002
63,299,999
63,830,002
63,509,998
63.48
61,349,998
60.52
60,490,002
58,560,001
59,209,999
58.02
57,919,998
59.23
59,830,002
59,830,002
57,240,002
56,759,998
57,389,999
58,529,999
61,220,001
60,459,999
61,150,002
59,779,999
58,150,002
56,139,999
57,709,999
60,869,999
61,360,001
63,029,999
61,240,002
58,939,999
59,720,001
59.09
58,889,999

58,529,999
59.16
62.41
58,189,999
56,950,001
56.75
59,490,002
62,720,001
62,619,999
60,240,002
60,009,998
60,970,001
60,389,999
64,889,999
64,099,998
67,239,998
66,970,001
68,239,998
69,190,002
68,739,998
67,720,001
68,830,002
70,879,997
70,099,998
72,029,999
69,800,003
70,839,996
71.57
68,800,003
67,410,004
68,459,999
68,940,002
69,260,002
69,849,998
70,779,999
68,589,996
69,629,997
68,059,998
67,300,003
67,089,996
67,330,002
64,449,997
64,849,998
63,549,999
64.32
62.16
62,189,999

91452000
114988000
100215000
78836000
108488000
125214400
83859000
66277000
59291000
53011000
67052000
112650000
97503900
68786000
85696000
59999900
44439000
43981000
40827000
52197000
48227000
57091000
46340500
59408300
59871600
38927000
46026500
74567700
42013500
56824100
66783700
41653700
55322700
52077000
76620300
70932400
130928900
62087100
43809900
36694900
61911700
47282100
45675600
43666100
60704300
42086500
51685100

58,529,999
59.16
62.41
58,189,999
56,950,001
56.75
59,490,002
62,720,001
62,619,999
60,240,002
60,009,998
60,970,001
60,389,999
64,889,999
64,099,998
67,239,998
66,970,001
68,239,998
69,190,002
68,739,998
67,720,001
68,830,002
70,879,997
70,099,998
72,029,999
69,800,003
70,839,996
71.57
68,800,003
67,410,004
68,459,999
68,940,002
69,260,002
69,849,998
70,779,999
68,589,996
69,629,997
68,059,998
67,300,003
67,089,996
67,330,002
64,449,997
64,849,998
63,549,999
64.32
62.16
62,189,999

62.75
61.48
62.57
61,080,002
53,529,999
55,139,999
53,549,999
54,450,001
56,630,001
57,509,998
58,509,998
56,299,999
57,189,999
57,599,998
57,740,002
55.91
57,939,999
57,220,001
58.23
57,919,998
57,200,001
54,560,001
54,709,999
54,650,002
53,709,999
55,439,999
57.73
57,959,999
57.77
55,119,999
55,049,999
55.57
54,860,001
53,810,001
53.32
51,830,002
49,380,001
50.25
48.84
47,939,999
48.34
48,619,999
46.73
47,060,001
47,009,998
46,490,002
45,889,999

45985500
74866600
87794600
150178900
92995600
48191200
73924100
55200700
47951800
61352900
48669200
40849200
34541800
33663400
37503600
63010900
42449500
92253300
56682400
77207400
68852600
38246200
43195500
43076200
68307000
60466000
55101000
46617800
98297000
239824000
89753200
76003000
78751000
85119000
82641000
92723000
65776000
68479000
36056000
42938000
43855000
60890000
32086000
50774000
22953900
44993000
82016000

62.75
61.48
62.57
61,080,002
53,529,999
55,139,999
53,549,999
54,450,001
56,630,001
57,509,998
58,509,998
56,299,999
57,189,999
57,599,998
57,740,002
55.91
57,939,999
57,220,001
58.23
57,919,998
57,200,001
54,560,001
54,709,999
54,650,002
53,709,999
55,439,999
57.73
57,959,999
57.77
55,119,999
55,049,999
55.57
54,860,001
53,810,001
53.32
51,830,002
49,380,001
50.25
48.84
47,939,999
48.34
48,619,999
46.73
47,060,001
47,009,998
46,490,002
45,889,999

44.82
46.23
46,700,001
46.43
46,360,001
45,830,002
49,009,998
48,990,002
48,709,999
46,610,001
46,200,001
47,529,999
47,560,001
49,119,999
50,110,001
48,220,001
49.75
50,209,999
49,009,998
49,400,002
50.23
51,950,001
52,450,001
51,900,002
52.68
53,849,998
54,220,001
52,209,999
51,139,999
49.50
49,509,998
49,110,001
49,049,999
46.77
47,139,999
50.52
51,040,001
49.18
50,279,999
50,419,998
50.23
51,240,002
50,389,999
49,459,999
48,450,001
47,189,999
47,490,002

82565000
40545000
34886000
53933000
75602000
85910000
42453000
75117000
79245000
68196000
80910000
70731000
97128000
67889000
76835000
80371000
95033000
248809000
127073000
102143000
73472000
45085000
46775000
57207000
83204000
58235000
88260000
71522000
64678000
81167000
68781000
58428000
99774000
147297000
136081000
57204000
74447000
82045000
62834000
98114000
100095000
81410500
98220100
87879700
136716100
75177000
115508400

44.82
46.23
46,700,001
46.43
46,360,001
45,830,002
49,009,998
48,990,002
48,709,999
46,610,001
46,200,001
47,529,999
47,560,001
49,119,999
50,110,001
48,220,001
49.75
50,209,999
49,009,998
49,400,002
50.23
51,950,001
52,450,001
51,900,002
52.68
53,849,998
54,220,001
52,209,999
51,139,999
49.50
49,509,998
49,110,001
49,049,999
46.77
47,139,999
50.52
51,040,001
49.18
50,279,999
50,419,998
50.23
51,240,002
50,389,999
49,459,999
48,450,001
47,189,999
47,490,002

45.98
45.23
45.07
42,509,998
44,310,001
44.75
45,040,001
43,599,998
44,040,001
43,950,001
42.66
41,779,999
41,869,999
41,290,001
41,279,999
40,549,999
39,639,999
41.34
40,549,999
38,549,999
38.32
38.41
37,810,001
37,080,002
36,560,001
36,650,002
37.02
38,220,001
38.50
38,540,001
38,869,999
38,549,999
39,189,999
38,049,999
37,490,002
36,799,999
37,630,001
35.43
34,009,998
34,360,001
26.51
26,129,999
26,049,999
25,879,999
26.18
26.65
26.32

63972400
79317000
91934600
70424200
52765300
68072300
72328300
54540300
75794700
117535700
50035400
42581900
48774900
67735100
58303400
57918200
72695100
94162400
86442300
21931200
46116900
57995200
57609600
45840800
56521100
48423900
65379200
31161000
43532300
41301000
68854800
63950800
79994800
73058500
106066500
154828700
173582800
124718800
136028900
365457900
82635600
28221600
27526300
46539700
24806900
21518500
30817600

45.98
45.23
45.07
42,509,998
44,310,001
44.75
45,040,001
43,599,998
44,040,001
43,950,001
42.66
41,779,999
41,869,999
41,290,001
41,279,999
40,549,999
39,639,999
41.34
40,549,999
38,549,999
38.32
38.41
37,810,001
37,080,002
36,560,001
36,650,002
37.02
38,220,001
38.50
38,540,001
38,869,999
38,549,999
39,189,999
38,049,999
37,490,002
36,799,999
37,630,001
35.43
34,009,998
34,360,001
26.51
26,129,999
26,049,999
25,879,999
26.18
26.65
26.32

26,280,001
25.91
25,809,999
25,799,999
25.48
24,709,999
24,370,001
24.52
24.41
24,809,999
24,879,999
24.66
24.16
24.25
23,940,001
24,530,001
23.90
24,309,999
24,209,999
24.02
23,629,999
23.73
23.77
24,030,001
24.33
23,290,001
22,969,999
22.90
23.52
23.85
24.35
24,549,999
23.32
24.10
24,309,999
25,059,999
25.16
25.66
25.76
26.25
26,129,999
26.60
27.07
26.82
26.68
27,040,001
27,120,001

24234000
16537900
26777400
26721800
30387900
27064600
20229500
10404400
18394100
20582200
96778900
34694100
29890300
24713200
40626000
45833900
42765600
31790600
36709100
33664500
30677100
31189300
26445800
29885900
58393000
38699200
31260700
53819700
34760800
35733800
35925000
60733200
64237800
50079700
58727900
37663100
45314500
26261300
42402900
29462700
35499100
30299800
24930300
29068800
30847100
33457200
34654900

26,280,001
25.91
25,809,999
25,799,999
25.48
24,709,999
24,370,001
24.52
24.41
24,809,999
24,879,999
24.66
24.16
24.25
23,940,001
24,530,001
23.90
24,309,999
24,209,999
24.02
23,629,999
23.73
23.77
24,030,001
24.33
23,290,001
22,969,999
22.90
23.52
23.85
24.35
24,549,999
23.32
24.10
24,309,999
25,059,999
25.16
25.66
25.76
26.25
26,129,999
26.60
27.07
26.82
26.68
27,040,001
27,120,001

26,889,999
27.57
28,309,999
28,969,999
27.43

41259100
43939400
58506400
104257000
64567600

26,889,999
27.57
28,309,999
28,969,999
27.43