Adj

Date Open High Low Close* Volume

Close**

Dec 01, 92,627,80

2017 222:00:00 224:00:00 204:00:00 208:00:00 208:00:00 0
Nov 01, 396,514,4
2017 262:00:00 268:00:00 222:00:00 222:00:00 222:00:00 00
Oct 01, 1,008,911
2017 280:00:00 300:00:00 248:00:00 262:00:00 262:00:00 ,600
Sep 01, 1,889,529
2017 236:00:00 310:00:00 230:00:00 280:00:00 280:00:00 ,700
Aug 01, 541,977,8
2017 224:00:00 246:00:00 218:00:00 236:00:00 236:00:00 00
Jul 01, 440,070,5
2017 188:00:00 240:00:00 184:00:00 224:00:00 224:00:00 00
Jun 20,
2017 2 Dividend
Jun 01, 220,783,5
2017 183:00:00 196:00:00 183:00:00 187:00:00 185:03:00 00
May 01, 309,980,0
2017 210:00:00 212:00:00 183:00:00 183:00:00 181:07:00 00
Apr 01, 293,979,6
2017 218:00:00 226:00:00 208:00:00 210:00:00 207.79 00
Mar 01, 343,221,0
2017 228:00:00 240:00:00 214:00:00 218:00:00 215.71 00
Feb 01, 459,744,3
2017 220:00:00 246:00:00 220:00:00 226:00:00 223.62 00
Jan 01, 477,294,6
2017 210:00:00 242:00:00 206:00:00 220:00:00 217.68 00
Dec 01, 588,346,1
2016 236:00:00 248:00:00 200:00:00 236:00:00 233:52:00 00
Nov 01, 254,057,4
2016 288:00:00 290:00:00 232:00:00 236:00:00 233:52:00 00
Oct 01, 257,304,4
2016 290:00:00 304:00:00 278:00:00 288:00:00 284.97 00
Sep 01, 289,945,6
2016 290:00:00 318:00:00 286:00:00 288:00:00 284.97 00
Aug 01, 520,058,6
2016 296:00:00 332:00:00 290:00:00 290:00:00 286.95 00
Jul 01, 591,482,6
2016 262:00:00 304:00:00 248:00:00 296:00:00 292.88 00
Jun 01, 509,449,2
2016 244:00:00 282:00:00 238:00:00 260:00:00 257:26:00 00
May 01, 113,342,1
2016 254:00:00 268:00:00 232:00:00 242:00:00 239:45:00 00
Apr 01, 309,387,5
2016 300:00:00 302:00:00 243:00:00 254:00:00 251:33:00 00
Mar 01, 224,846,5
2016 324:00:00 332:00:00 291:00:00 299:00:00 295.85 00
Feb 01, 38,344,30
2016 310:00:00 339:00:00 301:00:00 325:00:00 321:58:00 0
Jan 01, 34,918,90
2016 334:00:00 334:00:00 295:00:00 310:00:00 306.74 0
Dec 01, 253,496,2
2015 291:00:00 335:00:00 290:00:00 334:00:00 330:48:00 00
Nov 01, 269,730,4
2015 275:00:00 297:00:00 248:00:00 294:00:00 290.91 00
Oct 01, 264,957,8
2015 301:00:00 328:00:00 275:00:00 276:00:00 273:09:00 00
Sep 01, 187,446,4
2015 324:00:00 330:00:00 282:00:00 300:00:00 296.84 00
Aug 01, 567,143,8
2015 365:00:00 369:00:00 304:00:00 323:00:00 319.60 00
Jul 01, 149,235,8
2015 379:00:00 388:00:00 342:00:00 370:00:00 366:11:00 00
Jun 01, 173,619,3
2015 387:00:00 390:00:00 327:00:00 377:00:00 373:03:00 00
May 01, 281,742,5
2015 418:00:00 420:00:00 374:00:00 390:00:00 385.89 00
Apr 01, 387,219,8
2015 439:00:00 455:00:00 405:00:00 418:00:00 413.60 00
Mar 01, 628,038,8
2015 461:00:00 461:00:00 404:00:00 440:00:00 435:37:00 00
Feb 01, 827,049,3
2015 448:00:00 481:00:00 432:00:00 459:00:00 454:17:00 00
Jan 01, 1,668,230
2015 335:00:00 451:00:00 334:00:00 446:00:00 441:31:00 ,100
Dec 01, 662,578,9
2014 361:00:00 368:00:00 323:00:00 335:00:00 331:47:00 00
Nov 01, 745,859,4
2014 352:00:00 374:00:00 325:00:00 361:00:00 357:20:00 00
Oct 01, 828,946,4
2014 344:00:00 385:00:00 323:00:00 353:00:00 349:28:00 00
Sep 01, 1,785,796
2014 372:00:00 395:00:00 322:00:00 343:00:00 339:39:00 ,000
Aug 01, 970,052,6
2014 335:00:00 389:00:00 324:00:00 378:00:00 374:02:00 00
Jul 04,
2014 6 Dividend
Jul 01, 1,564,965
2014 278:00:00 355:00:00 278:00:00 335:00:00 324:40:00 ,300
Jun 01, 326,698,6
2014 273:00:00 288:00:00 264:00:00 280:00:00 271:14:00 00
May 01, 405,096,8
2014 263:00:00 287:00:00 263:00:00 268:00:00 259:52:00 00
Apr 01, 547,100,4
2014 284:00:00 296:00:00 260:00:00 263:00:00 254.68 00
Mar 01, 1,966,418
2014 232:00:00 308:00:00 227:00:00 283:00:00 274:04:00 ,704
Feb 01, 570,357,0
2014 227:00:00 246:00:00 219:00:00 232:00:00 224.66 00
Jan 01, 232,344,4
2014 215:00:00 241:00:00 204:00:00 227:00:00 219.81 00
Dec 01, 392,645,5
2013 245:00:00 250:00:00 210:00:00 215:00:00 208:19:00 00
Nov 01, 531,368,5
2013 285:00:00 290:00:00 230:00:00 245:00:00 237:24:00 00
Oct 01, 451,399,5
2013 275:00:00 315:00:00 260:00:00 280:00:00 271:14:00 00
Sep 01, 639,356,5
2013 265:00:00 325:00:00 250:00:00 280:00:00 271:14:00 00
Aug 01, 537,866,0
2013 330:00:00 350:00:00 235:00:00 265:00:00 256.61 00
Jul 05,
2013 6 Dividend
Jul 01, 685,804,5
2013 385:00:00 385:00:00 320:00:00 330:00:00 314:23:00 00
Jun 01, 854,359,5
2013 490:00:00 495:00:00 355:00:00 385:00:00 366.60 03
May 01, 1,093,931
2013 475:00:00 510:00:00 470:00:00 490:00:00 466:58:00 ,500
Apr 01, 701,027,0
2013 500:00:00 510:00:00 450:00:00 475:00:00 452:30:00 06
Mar 01, 1,842,052
2013 450:00:00 530:00:00 430:00:00 510:00:00 485.63 ,500
Feb 01, 1,297,408
2013 410:00:00 460:00:00 380:00:00 455:00:00 433:25:00 ,500
Jan 01, 587,303,5
2013 365:00:00 420:00:00 360:00:00 410:00:00 390:40:00 00
Dec 01,
2012 0:00 0:00 0:00 0:00 0:00
 Adj
Date Open High Low Close* Volume
Close**

Dec 01, 81,503,30

2017 20,350.00 21,375.00 20,350.00 21,125.00 21,125.00 0
Nov 29,
2017 80 Dividend
Nov 01, 355,408,5
2017 21,000.00 21,625.00 20,350.00 20,350.00 20,273.57 00
Oct 01, 333,821,8
2017 20,550.00 21,375.00 20,050.00 20,900.00 20,821.50 00
Sep 01, 297,943,3
2017 18,950.00 20,375.00 18,675.00 20,300.00 20,223.76 00
Aug 01, 221,972,2
2017 18,875.00 19,200.00 18,500.00 18,950.00 18,878.83 00
Jul 01, 304,497,7
2017 18,400.00 19,000.00 18,075.00 18,700.00 18,629.77 00
Jun 01, 377,102,0
2017 17,150.00 18,325.00 17,150.00 18,150.00 18,081.83 00
May 01, 624,365,7
2017 17,750.00 18,550.00 16,800.00 17,150.00 17,085.59 00
Apr 18,
2017 130 Dividend
Apr 17,
2017 130 Dividend
Apr 01, 358,787,0
2017 16,575.00 18,000.00 16,575.00 17,750.00 17,416.03 00
Mar 01, 450,679,1
2017 15,400.00 17,000.00 15,350.00 16,550.00 16,238.61 00
Feb 01, 256,320,4
2017 15,500.00 15,700.00 15,000.00 15,450.00 15,159.30 00
Jan 01, 212,042,3
2017 15,500.00 15,875.00 14,950.00 15,300.00 15,012.13 00
Dec 01,
2016 70 Dividend
Dec 01, 386,833,3
2016 14,300.00 15,550.00 14,125.00 15,500.00 15,133.92 00
Nov 01, 466,344,1
2016 15,500.00 15,650.00 13,950.00 14,300.00 13,962.26 00
Oct 01, 305,708,5
2016 15,950.00 16,200.00 15,350.00 15,525.00 15,158.33 00
Sep 01, 422,722,7
2016 14,850.00 16,000.00 14,800.00 15,700.00 15,329.19 00
Aug 01, 500,606,8
2016 14,375.00 15,500.00 14,375.00 15,050.00 14,694.55 00
Jul 01, 486,707,8
2016 13,375.00 14,675.00 13,200.00 14,450.00 14,108.72 00
Jun 01, 364,043,3
2016 13,100.00 13,450.00 12,625.00 13,325.00 13,010.29 00
May 01, 320,311,2
2016 13,100.00 13,300.00 12,875.00 13,000.00 12,692.96 00
Apr 15,
2016 105 Dividend
Apr 01, 216,387,4
2016 13,300.00 13,450.00 12,775.00 13,050.00 12,741.78 00
Mar 01, 349,805,7
2016 13,475.00 13,925.00 13,050.00 13,300.00 12,985.88 00
Feb 01, 425,202,5
2016 13,100.00 13,575.00 12,875.00 13,475.00 13,156.74 00
Jan 01, 375,415,8
2016 13,300.00 13,550.00 12,750.00 13,100.00 12,790.60 00
Dec 01, 248,858,0
2015 12,700.00 13,800.00 12,700.00 13,300.00 12,985.88 00
Nov 13,
2015 55 Dividend
Nov 01, 295,857,9
2015 12,800.00 13,750.00 12,375.00 12,375.00 12,031.51 00
Oct 01, 346,581,0
2015 12,300.00 13,775.00 11,875.00 12,900.00 12,541.93 00
Sep 01, 258,212,1
2015 12,850.00 12,850.00 11,300.00 12,275.00 11,934.28 00
Aug 01, 367,526,1
2015 12,925.00 13,900.00 11,000.00 12,900.00 12,541.93 00
Jul 01, 224,762,9
2015 13,600.00 13,900.00 12,650.00 13,100.00 12,736.38 00
Jun 01, 283,594,7
2015 14,000.00 14,125.00 13,050.00 13,500.00 13,125.28 00
May 01, 267,190,5
2015 13,475.00 14,500.00 13,400.00 14,125.00 13,732.93 00
Apr 17,
2015 98 Dividend
Apr 01, 413,703,7
2015 14,875.00 15,600.00 12,900.00 13,475.00 13,014.81 00
Mar 01, 304,450,3
2015 14,150.00 14,825.00 14,025.00 14,825.00 14,318.70 00
Feb 01, 230,571,5
2015 13,350.00 14,550.00 13,250.00 14,100.00 13,618.46 00
Jan 01, 236,179,5
2015 13,125.00 13,425.00 12,800.00 13,375.00 12,918.22 00
Dec 05,
2014 50 Dividend
Dec 01, 205,387,6
2014 13,200.00 13,425.00 12,825.00 13,125.00 12,628.92 00
Nov 01, 238,222,2
2014 13,075.00 13,525.00 12,500.00 13,100.00 12,604.87 00
Oct 01, 290,411,0
2014 13,025.00 13,575.00 12,050.00 13,050.00 12,556.76 00
Sep 01, 299,237,4
2014 11,700.00 13,125.00 11,625.00 13,075.00 12,580.81 00
Aug 01, 181,120,4
2014 11,600.00 11,850.00 10,950.00 11,200.00 10,776.68 00
Jul 01, 300,634,8
2014 11,000.00 11,800.00 10,875.00 11,600.00 11,161.56 00
Jun 01, 219,559,7
2014 11,150.00 11,400.00 10,700.00 11,000.00 10,584.24 00
May 01, 228,573,7
2014 11,000.00 11,525.00 10,775.00 10,775.00 10,367.75 00
Apr 30,
2014 75 Dividend
Apr 01, 368,626,0
2014 10,700.00 11,250.00 10,425.00 11,000.00 10,512.07 00
Mar 01, 375,541,8
2014 10,200.00 11,125.00 10,150.00 10,600.00 10,129.82 00
Feb 01, 292,574,6
2014 9,900.00 10,550.00 9,700.00 10,225.00 9,771.45 00
Jan 01, 341,800,9
2014 9,600.00 10,350.00 9,250.00 9,925.00 9,484.76 00
Dec 01, 174,072,0
2013 9,650.00 9,850.00 9,250.00 9,600.00 9,174.17 00
Nov 29,
2013 45 Dividend
Nov 01, 226,698,0
2013 10,250.00 10,650.00 9,550.00 9,650.00 9,179.39 00
Oct 01, 205,497,5
2013 9,750.00 10,800.00 9,750.00 10,450.00 9,940.38 00
Sep 01, 310,653,0
2013 9,100.00 12,500.00 8,450.00 10,000.00 9,512.33 00
Aug 01, 248,400,5
2013 10,400.00 10,950.00 8,500.00 9,050.00 8,608.65 00
Jul 01, 203,827,5
2013 9,950.00 10,450.00 9,100.00 10,400.00 9,892.82 00
Jun 01, 463,347,5
2013 10,350.00 10,350.00 8,900.00 10,000.00 9,512.33 00
May 29,
2013 71 Dividend
May 01, 231,908,0
2013 10,700.00 11,150.00 10,350.00 10,350.00 9,781.13 00
Apr 01, 252,265,5
2013 11,000.00 11,250.00 10,450.00 10,750.00 10,159.14 06
Mar 01, 211,732,5
2013 10,700.00 11,400.00 10,500.00 11,400.00 10,773.42 00
Feb 01, 215,563,5
2013 9,850.00 11,300.00 9,650.00 11,000.00 10,395.40 03
Jan 01, 232,508,0
2013 9,200.00 9,750.00 8,850.00 9,650.00 9,119.60 03
Dec 01,
2012 0:00 0:00 0:00 0:00 0:00 -
 Adj
Date Close* Volume Date
Close**

Dec 01, 89,229,80

2017 8,850.00 8,850.00 0 Dec-12 3750
Nov 01, 343,224,8
2017 8,100.00 8,100.00 00 Jan-13 3750
Oct 01, 360,995,8
2017 7,600.00 7,600.00 00 Feb-13 4250
Sep 01, 300,765,3
2017 7,400.00 7,400.00 00 Mar-13 4850
Aug 01, 323,402,0
2017 7,350.00 7,350.00 00 Apr-13 5400
Jul 01, 377,737,0
2017 7,450.00 7,450.00 00 May-13 4900
Jun 01, 291,254,5
2017 6,600.00 6,600.00 00 Jun-13 4325
May 01, 482,531,8
2017 6,550.00 6,550.00 00 Jul-13 4300
Apr 01, 510,532,0
2017 6,375.00 6,375.00 00 Aug-13 3800
Mar 27,
2017 212.807 Dividend Sep-13 4100
Mar 24,
2017 212.807 Dividend Oct-13 4700
Mar 01, 609,387,1
2017 6,475.00 6,078.91 00 Nov-13 4125
Feb 01, 595,301,2
2017 6,250.00 5,867.68 00 Dec-13 3950
Jan 01, 369,395,3
2017 5,700.00 5,351.32 00 Jan-14 4320
Dec 01, 275,764,3
2016 5,525.00 5,187.03 00 Feb-14 4470
Nov 01, 554,536,9
2016 5,175.00 4,858.44 00 Mar-14 5000
Oct 01, 459,875,1
2016 5,575.00 5,233.97 00 Apr-14 4815
Sep 01, 590,547,9
2016 5,550.00 5,210.50 00 May-14 4780
Aug 01, 642,118,7
2016 5,875.00 5,515.62 00 Jun-14 4785
Jul 01, 505,065,3
2016 5,350.00 5,022.73 00 Jul-14 5100
Jun 01, 548,233,2
2016 5,200.00 4,881.91 00 Aug-14 5375
May 01, 681,987,3
2016 4,800.00 4,506.38 00 Sep-14 5575
Apr 01, 565,043,5
2016 4,585.00 4,304.53 00 Oct-14 5950
Mar 18,
2016 122.534 Dividend Nov-14 6000
Mar 01, 538,886,1
2016 5,200.00 4,770.62 00 Dec-14 6100
Feb 01, 840,054,4
2016 5,075.00 4,655.94 00 Jan-15 6200
Jan 01, 532,149,3
2016 4,910.00 4,504.56 00 Feb-15 6925
Dec 01, 419,305,5
2015 4,990.00 4,577.96 00 Mar-15 7250
Nov 01, 423,746,4
2015 4,770.00 4,376.12 00 Apr-15 6425
Oct 01, 679,267,4
2015 4,755.00 4,362.36 00 May-15 6775
Sep 01, 746,769,5
2015 4,135.00 3,793.56 00 Jun-15 5300
Aug 01, 836,930,8
2015 4,950.00 4,541.26 00 Jul-15 4760
Jul 01, 784,637,9
2015 4,760.00 4,366.95 00 Aug-15 4875
Jun 01, 760,741,2
2015 5,300.00 4,862.36 00 Sep-15 4170
May 01, 341,593,9
2015 6,875.00 6,307.30 00 Oct-15 4740
Apr 01, 513,983,2
2015 6,425.00 5,894.46 00 Nov-15 4855
Mar 25,
2015 144.55 Dividend Dec-15 4990
Mar 01, 578,875,5
2015 7,225.00 6,493.45 00 Jan-16 4950
Feb 01, 401,206,3
2015 6,875.00 6,178.89 00 Feb-16 5075
Jan 01, 516,584,5
2015 6,250.00 5,617.17 00 Mar-16 5100
Dec 01, 380,040,0
2014 6,100.00 5,482.36 00 Apr-16 4580
Nov 01, 342,573,0
2014 6,025.00 5,414.96 00 May-16 4720
Oct 01, 619,481,4
2014 5,950.00 5,347.55 00 Jun-16 5225
Sep 01, 440,020,7
2014 5,525.00 4,965.58 04 Jul-16 5400
Aug 01, 501,547,0
2014 5,350.00 4,808.30 00 Aug-16 5875
Jul 01, 631,493,8
2014 5,100.00 4,583.61 00 Sep-16 5600
Jun 01, 372,665,9
2014 4,765.00 4,282.53 00 Oct-16 5600
May 01, 596,093,3
2014 4,775.00 4,291.52 00 Nov-16 5200
Apr 30,
2014 145.71 Dividend Dec-16 5525
Apr 29,
2014 123.854 Dividend Jan-17 5700
Apr 01, 494,844,3
2014 4,815.00 4,092.46 00 Feb-17 6150
Mar 01, 653,026,4
2014 4,960.00 4,215.71 00 Mar-17 6400
Feb 01, 681,787,5
2014 4,550.00 3,867.23 00 Apr-17 6375
Jan 01, 407,831,7
2014 4,360.00 3,705.74 00 May-17 6550
Dec 01, 322,117,5
2013 3,950.00 3,357.27 00 Jun-17 6600
Nov 01, 352,455,0
2013 4,100.00 3,484.76 00 Jul-17 7425
Oct 01, 376,813,5
2013 4,800.00 4,079.72 00 Aug-17 7350
Sep 01, 545,897,5
2013 4,075.00 3,463.51 00 Sep-17 7500
Aug 01, 469,393,0
2013 3,850.00 3,272.27 00 Oct-17 7650
Jul 01, 492,299,0
2013 4,275.00 3,633.50 04 Nov-17 8100
Jun 01, 36,764,57
2013 4,300.00 3,654.74 2 Dec-17
May 01, 49,928,07
2013 4,875.00 4,143.46 9
Apr 29,
2013 113.35 Dividend
Apr 01, 59,756,07
2013 5,400.00 4,492.44 4
Mar 01, 234,641,0
2013 5,050.00 4,201.26 39
Feb 01, 689,380,0
2013 4,600.00 3,826.89 00
Jan 01, 517,971,0
2013 3,925.00 3,265.34 00
Dec 01,
2012 0:00 0:00 0:00 0:00 0:00 -
 Date Open

Dec 01,
2017 8,100.00
Nov 01,
2017 7,650.00
Oct 01,
2017 7,500.00
Aug 01,
2017 7,425.00
Sep 01,
2017 7,350.00
Jul 01,
2017 6,600.00
Jun 01,
2017 6,550.00
Apr 01,
2017 6,400.00
May 01,
2017 6,375.00
Mar 01,
2017 6,150.00
Sep 01,
2016 5,875.00
Feb 01,
2017 5,700.00
Nov 01,
2016 5,600.00
Oct 01,
2016 5,600.00
Jan 01,
2017 5,525.00
Aug 01,
2016 5,400.00
May 01,
2013 5,400.00
Jul 01,
2016 5,225.00
Dec 01,
2016 5,200.00
Apr 01,
2016 5,100.00
Apr 01,
2014 5,000.00
Jun 01,
2013 4,900.00
Jun 01,
2016 4,720.00
Nov 01,
2013 4,700.00
May 01,
2016 4,580.00
Mar 01,
2014 4,470.00
Jul 01,
2013 4,325.00
Feb 01,
2014 4,320.00
Aug 01,
2013 4,300.00
Dec 01,
2013 4,125.00
Oct 01,
2013 4,100.00
Jan 01,
2014 3,950.00
Sep 01,
2013 3,800.00
 Adj
Date Open High Low Close* Volume Date
Close**
Dec-12 3900
Dec 01, 135,190,9
2017 7,400.00 7,525.00 7,350.00 7,475.00 7,475.00 00 Jan-13 4500
Nov 01, 950,089,0
2017 7,100.00 7,600.00 6,925.00 7,400.00 7,400.00 00 Feb-13 4950
Oct 01, 949,248,5
2017 6,725.00 7,150.00 6,575.00 7,050.00 7,050.00 00 Mar-13 5025
Sep 13,
2017 2/1 Stock Split Apr-13 5200
Sep 01, 740,669,6
2017 6,550.00 6,775.00 6,400.00 6,725.00 6,725.00 00 May-13 4850
Aug 01, 680,004,0
2017 6,837.50 6,837.50 6,525.00 6,550.00 6,550.00 00 Jun-13 4525
Jul 01, 715,058,6
2017 6,387.50 6,825.00 6,337.50 6,825.00 6,825.00 00 Jul-13 4450
Jun 01, 506,121,6
2017 6,300.00 6,425.00 6,075.00 6,375.00 6,375.00 00 Aug-13 3600
May 01, 831,380,8
2017 5,850.00 6,650.00 5,750.00 6,300.00 6,300.00 00 Sep-13 4025
Apr 01, 707,339,6
2017 5,900.00 6,212.50 5,700.00 5,850.00 5,850.00 00 Oct-13 4200
Mar 22,
2017 266.27 Dividend Nov-13 3850
Mar 01, 758,620,6
2017 5,700.00 6,012.50 5,600.00 5,850.00 5,585.99 00 Dec-13 3925
Feb 01, 902,688,6
2017 5,487.50 5,800.00 5,450.00 5,650.00 5,395.01 00 Jan-14 4412.50
Jan 01, 549,202,6
2017 5,787.50 5,800.00 5,450.00 5,450.00 5,204.04 00 Feb-14 4500
Dec 01, 634,304,0
2016 5,250.00 5,862.50 5,250.00 5,787.50 5,526.31 00 Mar-14 4787.5
Nov 01, 1,081,914
2016 5,737.50 5,950.00 5,012.50 5,250.00 5,013.06 ,400 Apr-14 4912.5
Oct 01, 820,789,4
2016 5,662.50 5,825.00 5,375.00 5,737.50 5,478.56 00 May-14 5100
Sep 01, 886,522,8
2016 5,550.00 5,875.00 5,250.00 5,600.00 5,347.27 00 Jun-14 4912.5
Aug 01, 1,377,420
2016 5,112.50 5,975.00 5,100.00 5,612.50 5,359.21 ,800 Jul-14 5125
Jul 01, 1,168,671
2016 4,750.00 5,237.50 4,662.50 5,050.00 4,822.09 ,400 Aug-14 5250
Jun 01, 742,642,2
2016 4,500.00 4,850.00 4,425.00 4,762.50 4,547.57 00 Sep-14 5050
May 01, 957,494,6
2016 4,812.50 4,937.50 4,325.00 4,512.50 4,308.85 00 Oct-14 5187.5
Apr 01, 661,858,4
2016 5,112.50 5,225.00 4,637.50 4,825.00 4,607.25 00 Nov-14 5275
Mar 30,
2016 261.45 Dividend Dec-14 5387.5
Mar 01, 987,847,6
2016 4,737.50 5,187.50 4,687.50 5,150.00 4,665.48 00 Jan-15 5500
Feb 01, 1,198,625
2016 4,800.00 5,200.00 4,587.50 4,775.00 4,325.76 ,600 Feb-15 5950
Jan 01, 870,653,4
2016 4,625.00 4,800.00 4,500.00 4,800.00 4,348.41 00 Mar-15 6237
Dec 01, 618,563,2
2015 4,375.00 4,625.00 4,225.00 4,625.00 4,189.87 00 Apr-15 5375
Nov 01, 914,341,2
2015 4,337.50 4,637.50 4,075.00 4,250.00 3,850.15 00 May-15 5400
Oct 01, 1,059,715
2015 4,000.00 4,825.00 3,837.50 4,350.00 3,940.75 ,000 Jun-15 5062.5
Sep 01, 758,042,6
2015 4,500.00 4,500.00 3,575.00 3,962.50 3,589.70 00 Jul-15 4700
Aug 01, 1,699,054
2015 4,700.00 9,025.00 4,062.50 9,000.00 8,153.27 ,200 Aug-15 4500
Jul 01, 924,534,0
2015 5,062.50 5,200.00 4,637.50 4,762.50 4,314.44 00 Sep-15 4000
Jun 01, 1,126,575
2015 5,400.00 5,412.50 4,675.00 5,025.00 4,552.24 ,800 Oct-15 4337.5
May 01, 1,031,374
2015 5,375.00 5,862.50 5,350.00 5,387.50 4,880.64 ,800 Nov-15 4375
Apr 01, 1,131,009
2015 6,237.50 6,275.00 5,175.00 5,375.00 4,869.31 ,600 Dec-15 4625
Mar 24,
2015 212.913 Dividend Jan-16 4800
Mar 01, 738,033,0
2015 5,950.00 6,237.50 5,875.00 6,237.50 5,453.03 00 Feb-16 4737.5
Feb 01, 919,254,2
2015 5,500.00 6,150.00 5,475.00 6,000.00 5,245.40 00 Mar-16 5112.5
Jan 01, 906,004,8
2015 5,387.50 5,687.50 5,300.00 5,500.00 4,808.28 00 Apr-16 4812.5
Dec 01, 712,584,4
2014 5,275.00 5,437.50 5,062.50 5,387.50 4,709.93 00 May-16 4500
Nov 01, 654,171,4
2014 5,187.50 5,362.50 5,050.00 5,262.50 4,600.65 00 Jun-16 4750
Oct 01, 1,192,413
2014 5,050.00 5,187.50 4,650.00 5,175.00 4,524.16 ,600 Jul-16 5112.5
Sep 01, 982,593,0
2014 5,250.00 5,350.00 4,912.50 5,037.50 4,403.95 00 Aug-16 5550.5
Aug 01, 781,751,8
2014 5,125.00 5,325.00 5,012.50 5,187.50 4,535.09 00 Sep-16 5662.5
Jul 01, 1,663,741
2014 4,912.50 5,500.00 4,812.50 5,125.00 4,480.45 ,600 Oct-16 5737.5
Jun 01, 1,027,741
2014 5,100.00 5,125.00 4,812.50 4,862.50 4,250.96 ,200 Nov-16 5250
May 01, 959,078,6
2014 4,912.50 5,412.50 4,887.50 5,087.50 4,447.66 00 Dec-16 5787.5
Apr 01, 1,335,359
2014 4,787.50 5,175.00 4,762.50 4,912.50 4,294.67 ,600 Jan-17 5487.5
Mar 27,
2014 234.048 Dividend Feb-17 5700
Mar 01, 1,515,707
2014 4,500.00 5,125.00 4,500.00 4,725.00 3,928.81 ,000 Mar-17 5900
Feb 01, 1,269,950
2014 4,412.50 4,825.00 4,200.00 4,550.00 3,783.30 ,800 Apr-17 5850
Jan 01, 1,143,581
2014 3,925.00 4,762.50 3,800.00 4,350.00 3,617.00 ,800 May-17 6300
Dec 01, 645,371,0
2013 3,850.00 4,000.00 3,650.00 3,925.00 3,263.62 00 Jun-17 6387.5
Nov 01, 1,335,928
2013 4,200.00 4,300.00 3,675.00 3,825.00 3,180.47 ,000 Jul-17 6837.5
Oct 01, 1,350,634
2013 4,025.00 4,475.00 4,025.00 4,300.00 3,575.43 ,000 Aug-17 6550
Sep 01, 1,904,217
2013 3,600.00 5,150.00 3,275.00 3,975.00 3,305.19 ,000 Sep-17 6725
Aug 01, 1,867,718
2013 4,450.00 4,450.00 3,125.00 3,550.00 2,951.81 ,000 Oct-17 7100
Jul 01, 1,402,867
2013 4,525.00 4,525.00 3,725.00 4,450.00 3,700.15 ,000 Nov-17 7400
Jun 01, 1,461,397
2013 4,850.00 4,950.00 4,125.00 4,500.00 3,741.73 ,006 Dec-17
May 01, 1,249,367
2013 5,200.00 5,275.00 4,850.00 4,850.00 4,032.75 ,000
Apr 29,
2013 199.338 Dividend
Apr 01, 792,969,0
2013 5,025.00 5,375.00 4,900.00 5,250.00 4,201.93 12
Mar 01, 874,877,0
2013 4,950.00 5,025.00 4,725.00 5,000.00 4,001.84 00
Feb 01, 850,877,0
2013 4,500.00 5,075.00 4,350.00 5,025.00 4,021.85 00
Jan 01, 862,634,0
2013 3,900.00 4,525.00 3,900.00 4,525.00 3,621.67 00
Dec 01,
2012 0:00 0:00 0:00 0:00 0:00 -
 Adj
Date Open High Low Close* Volume Date
Close**

Dec 01, 73,351,50 Sep 01,

2017 6,375.00 6,550.00 6,150.00 6,425.00 6,425.00 0 2017
Nov 01, 159,070,4 Aug 01,
2017 6,500.00 6,775.00 6,200.00 6,375.00 6,375.00 00 2017
Oct 01, 223,245,3 Jul 01,
2017 5,675.00 6,600.00 5,625.00 6,500.00 6,500.00 00 2017
Sep 01, 131,189,2 Jun 01,
2017 5,825.00 6,050.00 5,525.00 5,600.00 5,600.00 00 2017
Aug 01, 122,938,0 May 01,
2017 5,850.00 5,875.00 5,275.00 5,825.00 5,825.00 00 2017
Jul 01, 138,075,0 Apr 01,
2017 5,425.00 5,850.00 5,150.00 5,850.00 5,850.00 00 2017
Jun 01, 122,509,0 Mar 23,
2017 5,250.00 5,450.00 4,980.00 5,350.00 5,350.00 00 2017
May 01, 205,599,9 Mar 01,
2017 4,640.00 5,250.00 4,550.00 5,250.00 5,250.00 00 2017
Apr 01, 140,943,2 Feb 01,
2017 4,610.00 4,740.00 4,400.00 4,640.00 4,640.00 00 2017
Mar 23, Jan 01,
2017 78.0937 Dividend 2017
Mar 01, 169,010,2 Dec 01,
2017 4,770.00 4,820.00 4,430.00 4,620.00 4,542.58 00 2016
Feb 01, 226,447,3 Nov 01,
2017 4,220.00 4,990.00 4,210.00 4,780.00 4,699.90 00 2016
Jan 01, 94,400,60 Oct 01,
2017 4,320.00 4,390.00 4,150.00 4,220.00 4,149.28 0 2016
Dec 01, 225,732,6 Sep 01,
2016 4,150.00 4,570.00 4,110.00 4,320.00 4,247.60 00 2016
Nov 01, 262,552,7 Aug 01,
2016 4,549.35 4,738.90 3,900.00 4,150.00 4,080.45 72 2016
Oct 01, 141,928,5 Jul 01,
2016 4,619.18 4,738.90 4,489.49 4,519.42 4,443.68 22 2016
Sep 01, 236,244,0 Jun 01,
2016 4,838.67 4,898.53 4,539.37 4,589.25 4,512.34 90 2016
Aug 01, 236,918,1 May 01,
2016 5,387.38 5,661.74 4,798.76 4,848.64 4,767.39 67 2016
Jul 01, 106,865,9 Apr 07,
2016 5,262.67 5,636.80 5,113.03 5,312.56 5,223.53 96 2016
Jun 01, 96,663,45 Apr 01,
2016 5,412.32 5,561.97 4,978.34 5,262.67 5,174.48 6 2016
May 01, 55,951,53 Mar 01,
2016 5,462.21 5,512.09 5,187.85 5,387.38 5,297.10 2 2016
Apr 07, Feb 01,
2016 43.1289 Dividend 2016
Apr 01, 59,435,67 Jan 01,
2016 5,387.38 5,561.97 5,237.73 5,437.27 5,303.94 2 2016
Mar 01, 129,991,6 Dec 01,
2016 5,337.50 5,686.68 5,187.85 5,387.38 5,255.27 30 2015
Feb 01, 200,337,0 Nov 01,
2016 5,836.33 6,235.40 5,187.85 5,287.62 5,157.96 92 2015
Jan 01, 152,581,2 Oct 01,
2016 5,212.79 6,060.81 4,983.33 5,736.56 5,595.89 10 2015
Dec 01, 120,333,8 Sep 01,
2015 4,614.19 5,237.73 4,564.31 5,212.79 5,084.96 65 2015
Nov 01, 154,337,5 Aug 01,
2015 4,968.36 5,187.85 4,489.49 4,489.49 4,379.40 13 2015
Oct 01, 168,814,2 Jul 01,
2015 4,838.67 5,611.86 4,738.90 4,828.69 4,710.28 41 2015
Sep 01, 90,114,85 Jun 01,
2015 5,162.91 5,387.38 4,669.06 4,813.73 4,695.69 8 2015
Aug 01, 95,980,16 May 01,
2015 5,636.80 5,736.56 4,798.76 5,137.97 5,011.98 0 2015
Jul 01, 115,551,2 Apr 01,
2015 5,487.15 6,060.81 5,387.38 5,711.62 5,571.56 89 2015
Jun 01, 153,066,7 Mar 26,
2015 6,385.05 6,983.64 5,262.67 5,462.21 5,328.27 44 2015
May 01, 105,147,2 Mar 01,
2015 6,185.51 6,584.58 5,985.98 6,459.87 6,301.46 81 2015
Apr 01, 177,922,4 Feb 01,
2015 7,183.18 7,183.18 5,936.10 6,185.51 6,033.83 22 2015
Mar 26, Jan 01,
2015 72.2353 Dividend 2015
Mar 01, 138,239,3 Dec 01,
2015 7,108.35 7,183.18 6,958.70 7,183.18 6,935.58 00 2014
Feb 01, 123,570,2 Nov 01,
2015 7,208.12 7,208.12 6,883.88 7,083.41 6,839.25 25 2014
Jan 01, 118,134,5 Oct 01,
2015 7,033.53 7,233.06 6,908.82 7,183.18 6,935.58 25 2014
Dec 01, 88,187,15 Sep 01,
2014 6,784.11 7,033.53 6,659.40 7,033.53 6,791.09 1 2014
Nov 01, 176,080,5 Aug 01,
2014 6,409.99 7,058.47 6,310.22 6,734.23 6,502.10 15 2014
Oct 01, 193,777,4 Jul 01,
2014 6,409.99 6,434.93 5,811.39 6,335.16 6,116.79 62 2014
Sep 01, 99,770,51 Jun 01,
2014 6,335.16 6,459.87 6,135.63 6,434.93 6,213.12 5 2014
Aug 01, 90,648,70 May 01,
2014 6,409.99 6,609.52 6,085.75 6,185.51 5,972.30 3 2014
Jul 01, 190,949,6 Apr 11,
2014 5,936.10 6,484.81 5,911.16 6,409.99 6,189.04 59 2014
Jun 01, 84,265,48 Apr 01,
2014 5,836.33 6,035.86 5,786.45 5,961.04 5,755.56 8 2014
May 01, 108,064,2 Mar 01,
2014 5,886.21 6,160.57 5,836.33 5,861.27 5,659.23 96 2014
Apr 11, Feb 01,
2014 78.6069 Dividend 2014
Apr 01, 175,330,3 Jan 01,
2014 6,060.81 6,160.57 5,686.68 5,886.21 5,606.11 64 2014
Mar 01, 214,391,1 Dec 01,
2014 5,362.44 6,010.92 4,738.90 5,985.98 5,701.13 31 2013
Feb 01, 179,645,0 Nov 01,
2014 5,162.91 5,512.09 4,963.38 5,362.44 5,107.26 47 2013
Jan 01, 161,802,7 Oct 01,
2014 4,713.96 5,437.27 4,389.72 5,162.91 4,917.23 57 2013
Dec 01, 134,004,1 Sep 01,
2013 5,088.08 5,337.50 4,514.43 4,713.96 4,489.64 03 2013
Nov 01, 149,598,0 Aug 01,
2013 5,237.73 5,437.27 4,813.73 5,088.08 4,845.96 40 2013
Oct 01, 157,047,4 Jul 01,
2013 5,337.50 5,786.45 5,237.73 5,237.73 4,988.49 46 2013
Sep 01, 193,705,0 Jun 01,
2013 5,487.15 5,836.33 5,038.20 5,187.85 4,940.98 97 2013
Aug 01, 134,703,7 May 30,
2013 5,387.38 6,135.63 5,287.62 5,437.27 5,178.53 37 2013
Jul 01, 149,932,8 May 01,
2013 6,085.75 6,385.05 5,187.85 5,337.50 5,083.51 23 2013
Jun 01, 208,870,5 Apr 01,
2013 6,584.58 6,784.11 5,686.68 6,035.86 5,748.64 38 2013
May 30, Mar 01,
2013 94.2406 Dividend 2013
May 01, 135,786,7 Feb 01,
2013 6,734.23 6,933.76 6,484.81 6,684.35 6,277.18 68 2013
Apr 01, 175,205,3 Jan 01,
2013 5,886.21 6,734.23 5,886.21 6,684.35 6,277.18 77 2013
Mar 01, 184,167,3 Dec 01,
2013 5,686.68 5,936.10 5,586.92 5,936.10 5,574.51 10 2012
Feb 01, 180,356,9 Nov 01,
2013 5,487.15 5,636.80 5,387.38 5,537.03 5,199.75 10 2012
Jan 01, 221,973,6 Oct 01,
2013 5,537.03 5,686.68 5,088.08 5,487.15 5,152.90 48 2012
Dec 01, Sep 01,
2012 0:00 0:00 0:00 0:00 0:00 - 2012
 Adj
Open High Low Close* Volume
Close**

131,189,2
5,825.00 6,050.00 5,525.00 5,600.00 5,600.00 00
122,938,0
5,850.00 5,875.00 5,275.00 5,825.00 5,825.00 00
138,075,0
5,425.00 5,850.00 5,150.00 5,850.00 5,850.00 00
122,509,0
5,250.00 5,450.00 4,980.00 5,350.00 5,350.00 00
205,599,9
4,640.00 5,250.00 4,550.00 5,250.00 5,250.00 00
140,943,2
4,610.00 4,740.00 4,400.00 4,640.00 4,640.00 00

78.0937 Dividend
169,010,2
4,770.00 4,820.00 4,430.00 4,620.00 4,542.58 00
226,447,3
4,220.00 4,990.00 4,210.00 4,780.00 4,699.90 00
94,400,60
4,320.00 4,390.00 4,150.00 4,220.00 4,149.28 0
225,732,6
4,150.00 4,570.00 4,110.00 4,320.00 4,247.60 00
262,552,7
4,549.35 4,738.90 3,900.00 4,150.00 4,080.45 72
141,928,5
4,619.18 4,738.90 4,489.49 4,519.42 4,443.68 22
236,244,0
4,838.67 4,898.53 4,539.37 4,589.25 4,512.34 90
236,918,1
5,387.38 5,661.74 4,798.76 4,848.64 4,767.39 67
106,865,9
5,262.67 5,636.80 5,113.03 5,312.56 5,223.53 96
96,663,45
5,412.32 5,561.97 4,978.34 5,262.67 5,174.48 6
55,951,53
5,462.21 5,512.09 5,187.85 5,387.38 5,297.10 2

43.1289 Dividend
59,435,67
5,387.38 5,561.97 5,237.73 5,437.27 5,303.94 2
129,991,6
5,337.50 5,686.68 5,187.85 5,387.38 5,255.27 30
 200,337,0
5,836.33 6,235.40 5,187.85 5,287.62 5,157.96 92
152,581,2
5,212.79 6,060.81 4,983.33 5,736.56 5,595.89 10
120,333,8
4,614.19 5,237.73 4,564.31 5,212.79 5,084.96 65
154,337,5
4,968.36 5,187.85 4,489.49 4,489.49 4,379.40 13
168,814,2
4,838.67 5,611.86 4,738.90 4,828.69 4,710.28 41
90,114,85
5,162.91 5,387.38 4,669.06 4,813.73 4,695.69 8
95,980,16
5,636.80 5,736.56 4,798.76 5,137.97 5,011.98 0
115,551,2
5,487.15 6,060.81 5,387.38 5,711.62 5,571.56 89
153,066,7
6,385.05 6,983.64 5,262.67 5,462.21 5,328.27 44
105,147,2
6,185.51 6,584.58 5,985.98 6,459.87 6,301.46 81
177,922,4
7,183.18 7,183.18 5,936.10 6,185.51 6,033.83 22

72.2353 Dividend
138,239,3
7,108.35 7,183.18 6,958.70 7,183.18 6,935.58 00
123,570,2
7,208.12 7,208.12 6,883.88 7,083.41 6,839.25 25
118,134,5
7,033.53 7,233.06 6,908.82 7,183.18 6,935.58 25
88,187,15
6,784.11 7,033.53 6,659.40 7,033.53 6,791.09 1
176,080,5
6,409.99 7,058.47 6,310.22 6,734.23 6,502.10 15
193,777,4
6,409.99 6,434.93 5,811.39 6,335.16 6,116.79 62
99,770,51
6,335.16 6,459.87 6,135.63 6,434.93 6,213.12 5
90,648,70
6,409.99 6,609.52 6,085.75 6,185.51 5,972.30 3
190,949,6
5,936.10 6,484.81 5,911.16 6,409.99 6,189.04 59
84,265,48
5,836.33 6,035.86 5,786.45 5,961.04 5,755.56 8
 108,064,2
5,886.21 6,160.57 5,836.33 5,861.27 5,659.23 96

78.6069 Dividend
175,330,3
6,060.81 6,160.57 5,686.68 5,886.21 5,606.11 64
214,391,1
5,362.44 6,010.92 4,738.90 5,985.98 5,701.13 31
179,645,0
5,162.91 5,512.09 4,963.38 5,362.44 5,107.26 47
161,802,7
4,713.96 5,437.27 4,389.72 5,162.91 4,917.23 57
134,004,1
5,088.08 5,337.50 4,514.43 4,713.96 4,489.64 03
149,598,0
5,237.73 5,437.27 4,813.73 5,088.08 4,845.96 40
157,047,4
5,337.50 5,786.45 5,237.73 5,237.73 4,988.49 46
193,705,0
5,487.15 5,836.33 5,038.20 5,187.85 4,940.98 97
134,703,7
5,387.38 6,135.63 5,287.62 5,437.27 5,178.53 37
149,932,8
6,085.75 6,385.05 5,187.85 5,337.50 5,083.51 23
208,870,5
6,584.58 6,784.11 5,686.68 6,035.86 5,748.64 38

94.2406 Dividend
135,786,7
6,734.23 6,933.76 6,484.81 6,684.35 6,277.18 68
175,205,3
5,886.21 6,734.23 5,886.21 6,684.35 6,277.18 77
184,167,3
5,686.68 5,936.10 5,586.92 5,936.10 5,574.51 10
180,356,9
5,487.15 5,636.80 5,387.38 5,537.03 5,199.75 10
221,973,6
5,537.03 5,686.68 5,088.08 5,487.15 5,152.90 48
137,652,6
5,736.56 5,836.33 5,437.27 5,537.03 5,199.75 30
129,721,0
5,786.45 5,836.33 5,636.80 5,686.68 5,340.28 94
160,876,3
5,786.45 5,936.10 5,636.80 5,786.45 5,433.97 93
- - - - - -
 Adj
Date Open High Low Close* Volume
Close**

Dec 01, 119,673,4

2017 1,955.00 1,965.00 1,705.00 1,720.00 1,720.00 00
Nov 01, 410,375,3
2017 2,190.00 2,300.00 1,955.00 1,955.00 1,955.00 00
Oct 01, 348,294,6
2017 2,010.00 2,280.00 1,975.00 2,190.00 2,190.00 00
Sep 01, 176,952,5
2017 2,020.00 2,090.00 1,930.00 2,000.00 2,000.00 00
Aug 01, 199,300,5
2017 2,220.00 2,220.00 2,000.00 2,020.00 2,020.00 00
Jul 01, 433,173,9
2017 2,180.00 2,240.00 1,950.00 2,220.00 2,220.00 00
Jun 01, 142,035,8
2017 2,350.00 2,350.00 2,130.00 2,150.00 2,150.00 00
May 01, 232,423,7
2017 2,260.00 2,420.00 2,150.00 2,350.00 2,350.00 00
Apr 01, 256,094,8
2017 2,370.00 2,420.00 2,150.00 2,260.00 2,260.00 00
Mar 20,
2017 26.408 Dividend
Mar 01, 505,443,0
2017 2,130.00 2,470.00 2,080.00 2,370.00 2,343.59 00
Feb 01, 667,536,7
2017 2,100.00 2,350.00 1,945.00 2,130.00 2,106.27 00
Jan 01, 368,000,0
2017 2,080.00 2,260.00 2,030.00 2,100.00 2,076.60 00
Dec 01, 604,863,6
2016 1,920.00 2,280.00 1,855.00 2,080.00 2,056.82 00
Nov 01, 336,004,6
2016 2,270.00 2,270.00 1,830.00 1,910.00 1,888.72 00
Oct 01, 363,662,7
2016 2,400.00 2,510.00 2,130.00 2,270.00 2,244.71 00
Sep 01, 430,065,9
2016 2,680.00 2,730.00 2,310.00 2,360.00 2,333.70 00
Aug 01, 576,750,7
2016 2,830.00 2,860.00 2,660.00 2,670.00 2,640.25 00
Jul 01, 383,499,1
2016 2,800.00 2,900.00 2,700.00 2,830.00 2,798.47 00
Jun 01, 430,297,3
2016 2,550.00 2,830.00 2,530.00 2,780.00 2,749.02 00
May 01, 362,461,3
2016 2,660.00 2,710.00 2,420.00 2,570.00 2,541.36 00
Apr 18,
2016 26.226 Dividend
Apr 01, 365,393,1
2016 2,690.00 2,910.00 2,645.00 2,675.00 2,645.19 00
Mar 01, 412,709,5
2016 2,615.00 2,840.00 2,555.00 2,690.00 2,660.03 00
Feb 01, 533,479,4
2016 2,565.00 2,745.00 2,475.00 2,610.00 2,580.92 00
Jan 01, 853,036,4
2016 2,140.00 2,580.00 2,070.00 2,550.00 2,521.59 00
Dec 01, 313,228,1
2015 2,175.00 2,270.00 2,040.00 2,140.00 2,116.15 00
Nov 01, 531,510,4
2015 2,205.00 2,345.00 2,105.00 2,200.00 2,175.49 00
Oct 01, 1,199,651
2015 1,688.00 2,410.00 1,643.58 2,230.00 2,205.15 ,573
Sep 01, 576,122,0
2015 1,750.19 2,078.91 1,648.02 1,998.95 1,976.68 50
Aug 01, 399,809,0
2015 2,038.93 2,078.91 1,479.22 1,772.40 1,752.65 23
Jul 01, 748,253,1
2015 1,799.05 2,483.14 1,785.73 2,043.37 2,020.60 64
Jun 01, 382,281,2
2015 2,225.50 2,256.59 1,696.89 1,794.61 1,774.61 07
May 01, 253,550,9
2015 2,456.49 2,611.96 2,212.17 2,225.50 2,200.70 66
Apr 01, 321,294,8
2015 2,714.13 2,825.18 2,380.97 2,456.49 2,429.12 86
Mar 30,
2015 35.982 Dividend
Mar 01, 330,577,4
2015 3,047.29 3,087.27 2,656.38 2,714.13 2,647.83 09
Feb 01, 580,306,7
2015 3,264.95 3,438.19 2,958.45 3,056.17 2,981.52 70
Jan 01, 638,451,0
2015 3,091.71 3,358.24 2,949.56 3,282.72 3,202.54 90
Dec 01, 1,034,344
2014 2,469.81 3,220.53 2,469.81 3,091.71 3,016.19 ,516
Nov 01, 612,701,2
2014 2,416.51 2,496.47 2,163.31 2,469.81 2,409.48 78
Oct 01, 465,551,1
2014 2,523.12 2,594.19 2,061.14 2,447.60 2,387.81 92
Sep 01, 182,135,4
2014 2,714.13 2,807.41 2,434.28 2,456.49 2,396.49 85
Aug 01, 329,903,7
2014 2,762.99 2,869.60 2,687.48 2,727.46 2,660.84 43
Jul 01, 759,677,4
2014 2,452.05 3,038.40 2,420.95 2,762.99 2,695.50 63
Jun 01, 350,809,3
2014 2,723.01 2,798.53 2,327.67 2,474.26 2,413.82 48
May 01, 576,549,2
2014 2,651.94 2,967.33 2,620.85 2,780.76 2,712.84 10
Apr 08,
2014 67.6132 Dividend
Apr 01, 985,727,5
2014 2,678.59 2,962.89 2,376.53 2,651.94 2,527.77 41
Mar 01, 638,084,5
2014 2,061.14 2,762.99 2,021.16 2,660.82 2,536.23 92
Feb 01, 853,944,8
2014 1,581.39 2,123.33 1,559.18 2,078.91 1,981.57 06
Jan 01, 585,932,2
2014 1,341.52 1,643.58 1,266.00 1,581.39 1,507.34 48
Dec 01, 419,222,9
2013 1,430.36 1,581.39 1,297.10 1,341.52 1,278.71 91
Nov 01, 332,184,9
2013 1,723.54 1,750.19 1,394.82 1,421.48 1,354.92 80
Oct 01, 844,394,1
2013 1,776.84 1,910.11 1,625.81 1,732.42 1,651.30 70
Sep 01, 1,556,621
2013 1,776.84 2,021.16 1,341.52 1,799.05 1,714.81 ,438
Aug 01, 253,017,6
2013 2,754.11 2,842.95 1,501.43 1,759.08 1,676.71 61
Jul 01, 323,884,8
2013 2,931.79 2,998.42 2,132.21 2,731.90 2,603.98 72
Jun 01, 246,211,2
2013 3,464.85 3,553.69 2,754.11 2,954.00 2,815.69 25
May 14,
2013 23.493 Dividend
May 01, 299,847,8
2013 2,643.06 3,487.06 2,620.85 3,464.85 3,274.21 75
Apr 01, 235,809,6
2013 2,665.27 2,820.74 2,398.74 2,643.06 2,497.64 33
Mar 01, 224,012,8
2013 2,332.11 2,820.74 2,132.21 2,754.11 2,602.58 69
Feb 01, 336,335,5
2013 1,843.48 2,354.32 1,767.96 2,287.69 2,161.82 94
Jan 01, 420,862,4
2013 1,572.51 1,910.11 1,536.97 1,776.84 1,679.08 12
Dec 01,
2012 - - - - - -
 Adj
Date Open High Low Close* Volume
Close**

Sep 01, 176,952,5

2017 2,020.00 2,090.00 1,930.00 2,000.00 2,000.00 00
Aug 01, 199,300,5
2017 2,220.00 2,220.00 2,000.00 2,020.00 2,020.00 00
Jul 01, 433,173,9
2017 2,180.00 2,240.00 1,950.00 2,220.00 2,220.00 00
Jun 01, 142,035,8
2017 2,350.00 2,350.00 2,130.00 2,150.00 2,150.00 00
May 01, 232,423,7
2017 2,260.00 2,420.00 2,150.00 2,350.00 2,350.00 00
Apr 01, 256,094,8
2017 2,370.00 2,420.00 2,150.00 2,260.00 2,260.00 00
Mar 20,
2017 26.408 Dividend
Mar 01, 505,443,0
2017 2,130.00 2,470.00 2,080.00 2,370.00 2,343.59 00
Feb 01, 667,536,7
2017 2,100.00 2,350.00 1,945.00 2,130.00 2,106.27 00
Jan 01, 368,000,0
2017 2,080.00 2,260.00 2,030.00 2,100.00 2,076.60 00
Dec 01, 604,863,6
2016 1,920.00 2,280.00 1,855.00 2,080.00 2,056.82 00
Nov 01, 336,004,6
2016 2,270.00 2,270.00 1,830.00 1,910.00 1,888.72 00
Oct 01, 363,662,7
2016 2,400.00 2,510.00 2,130.00 2,270.00 2,244.71 00
Sep 01, 430,065,9
2016 2,680.00 2,730.00 2,310.00 2,360.00 2,333.70 00
Aug 01, 576,750,7
2016 2,830.00 2,860.00 2,660.00 2,670.00 2,640.25 00
Jul 01, 383,499,1
2016 2,800.00 2,900.00 2,700.00 2,830.00 2,798.47 00
Jun 01, 430,297,3
2016 2,550.00 2,830.00 2,530.00 2,780.00 2,749.02 00
May 01, 362,461,3
2016 2,660.00 2,710.00 2,420.00 2,570.00 2,541.36 00
Apr 18,
2016 26.226 Dividend
Apr 01, 365,393,1
2016 2,690.00 2,910.00 2,645.00 2,675.00 2,645.19 00
Mar 01, 412,709,5
2016 2,615.00 2,840.00 2,555.00 2,690.00 2,660.03 00
Feb 01, 533,479,4
2016 2,565.00 2,745.00 2,475.00 2,610.00 2,580.92 00
Jan 01, 853,036,4
2016 2,140.00 2,580.00 2,070.00 2,550.00 2,521.59 00
Dec 01, 313,228,1
2015 2,175.00 2,270.00 2,040.00 2,140.00 2,116.15 00
Nov 01, 531,510,4
2015 2,205.00 2,345.00 2,105.00 2,200.00 2,175.49 00
Oct 01, 1,199,651
2015 1,688.00 2,410.00 1,643.58 2,230.00 2,205.15 ,573
Sep 01, 576,122,0
2015 1,750.19 2,078.91 1,648.02 1,998.95 1,976.68 50
Aug 01, 399,809,0
2015 2,038.93 2,078.91 1,479.22 1,772.40 1,752.65 23
Jul 01, 748,253,1
2015 1,799.05 2,483.14 1,785.73 2,043.37 2,020.60 64
Jun 01, 382,281,2
2015 2,225.50 2,256.59 1,696.89 1,794.61 1,774.61 07
May 01, 253,550,9
2015 2,456.49 2,611.96 2,212.17 2,225.50 2,200.70 66
Apr 01, 321,294,8
2015 2,714.13 2,825.18 2,380.97 2,456.49 2,429.12 86
Mar 30,
2015 35.982 Dividend
Mar 01, 330,577,4
2015 3,047.29 3,087.27 2,656.38 2,714.13 2,647.83 09
Feb 01, 580,306,7
2015 3,264.95 3,438.19 2,958.45 3,056.17 2,981.52 70
Jan 01, 638,451,0
2015 3,091.71 3,358.24 2,949.56 3,282.72 3,202.54 90
Dec 01, 1,034,344
2014 2,469.81 3,220.53 2,469.81 3,091.71 3,016.19 ,516
Nov 01, 612,701,2
2014 2,416.51 2,496.47 2,163.31 2,469.81 2,409.48 78
Oct 01, 465,551,1
2014 2,523.12 2,594.19 2,061.14 2,447.60 2,387.81 92
Sep 01, 182,135,4
2014 2,714.13 2,807.41 2,434.28 2,456.49 2,396.49 85
Aug 01, 329,903,7
2014 2,762.99 2,869.60 2,687.48 2,727.46 2,660.84 43
Jul 01, 759,677,4
2014 2,452.05 3,038.40 2,420.95 2,762.99 2,695.50 63
Jun 01, 350,809,3
2014 2,723.01 2,798.53 2,327.67 2,474.26 2,413.82 48
May 01, 576,549,2
2014 2,651.94 2,967.33 2,620.85 2,780.76 2,712.84 10
Apr 08,
2014 67.6132 Dividend
Apr 01, 985,727,5
2014 2,678.59 2,962.89 2,376.53 2,651.94 2,527.77 41
Mar 01, 638,084,5
2014 2,061.14 2,762.99 2,021.16 2,660.82 2,536.23 92
Feb 01, 853,944,8
2014 1,581.39 2,123.33 1,559.18 2,078.91 1,981.57 06
Jan 01, 585,932,2
2014 1,341.52 1,643.58 1,266.00 1,581.39 1,507.34 48
Dec 01, 419,222,9
2013 1,430.36 1,581.39 1,297.10 1,341.52 1,278.71 91
Nov 01, 332,184,9
2013 1,723.54 1,750.19 1,394.82 1,421.48 1,354.92 80
Oct 01, 844,394,1
2013 1,776.84 1,910.11 1,625.81 1,732.42 1,651.30 70
Sep 01, 1,556,621
2013 1,776.84 2,021.16 1,341.52 1,799.05 1,714.81 ,438
Aug 01, 253,017,6
2013 2,754.11 2,842.95 1,501.43 1,759.08 1,676.71 61
Jul 01, 323,884,8
2013 2,931.79 2,998.42 2,132.21 2,731.90 2,603.98 72
Jun 01, 246,211,2
2013 3,464.85 3,553.69 2,754.11 2,954.00 2,815.69 25
May 14,
2013 23.493 Dividend
May 01, 299,847,8
2013 2,643.06 3,487.06 2,620.85 3,464.85 3,274.21 75
Apr 01, 235,809,6
2013 2,665.27 2,820.74 2,398.74 2,643.06 2,497.64 33
Mar 01, 224,012,8
2013 2,332.11 2,820.74 2,132.21 2,754.11 2,602.58 69
Feb 01, 336,335,5
2013 1,843.48 2,354.32 1,767.96 2,287.69 2,161.82 94
Jan 01, 420,862,4
2013 1,572.51 1,910.11 1,536.97 1,776.84 1,679.08 12
Dec 01, 309,157,6
2012 1,608.04 1,865.69 1,448.13 1,572.51 1,485.99 42
Nov 01, 288,340,3
2012 1,234.91 1,696.89 1,208.25 1,679.12 1,586.74 94
Oct 01, 309,019,1
2012 932.84 1,279.33 888:42:00 1,252.68 1,183.76 92
Sep 01,
2012 - - - - - -