Date Open High Low Close

Mar-14 371 405.85 362 402.2

Feb-14 357 372 324.15 370.85
Jan-14 382 388.5 344.9 359.7
Dec-13 372 390.5 359.8 381.9
Nov-13 421 457.25 363.8 370.15
Oct-13 394 438.45 380 420.55
Sep-13 390.8 424.6 384 393.05
Aug-13 409 434 363 389.65
Jul-13 378 422 365 406.8
Jun-13 414.5 438.1 327 380
May-13 415 449.95 398.75 415.4
Apr-13 387.75 426.75 348.95 416.4
Mar-13 412.15 457.05 375 391.5
Feb-13 470.4 493.9 404 413.05
Jan-13 429.9 478 414.4 470.75
Dec-12 408.5 434.15 392.5 427.25
Nov-12 330 413.6 321.5 408.2
Oct-12 350.6 373.75 311.25 329.2
Sep-12 294.3 361.8 291 349.4
Aug-12 265.7 314.65 265.1 296.7
Jul-12 303.05 325.55 176.75 264
Jun-12 238.25 307.55 220 301.95
May-12 289.05 310 237.7 238.95
Apr-12 310 311.6 274 286.35
Mar-12 311 329.9 297.25 313.1
Feb-12 305.95 343 296 310.8
Jan-12 276.55 308 273.9 305.05
Dec-11 270 299.9 255 274.3
Nov-11 259 294.3 239.6 263.9
Oct-11 230.55 305.25 214.5 260.55
Sep-11 310 314.9 230.55 232.2
Aug-11 324.7 330 280 300.9
Jul-11 348 359.5 277.65 321.6
Jun-11 380.15 384 260.1 347.75
May-11 413.55 435.95 373.95 390
Apr-11 448.9 457.9 412 425.4
Mar-11 409.9 463.8 390 449.25
Feb-11 495 504 371.1 406.5
Jan-11 534.3 556.5 460.4 491.3
Dec-10 503 550 495 525.85
Nov-10 506 542 470 502.7
Oct-10 525 543.95 491 497.75
Sep-10 483 543.25 478.6 518.95
Aug-10 451 546.9 451 477.25
Jul-10 440 475 421 454.55
Jun-10 410.5 440 383 436.65
May-10 424.95 453 391.1 404.65
Apr-10 425 444.05 370.55 421.5
Mar-10 370 439 369 428.35
Feb-10 382 422.7 352.4 369.25
Jan-10 340.15 421.6 340.15 382
Dec-09 340 351 319.15 343.5
Nov-09 316 363.65 304 332.7
Oct-09 325 371 310.1 314.05
Sep-09 275 342 270.1 328.6
Aug-09 264.9 284.8 255 270.85
Jul-09 236.25 276 210 269.15
Jun-09 255 285 228 234.45
May-09 186 280 186 252.05
Apr-09 167 211.5 164.85 185
Mar-09 162.65 181.9 136 166.55
Date Open High Low Close
Mar-14 262.8 295.45 258.6 271.65
Feb-14 265.3 279 256.6 268.45
Jan-14 276.5 300.55 254.7 265.3
Dec-13 259.2 291.95 259.2 276.55
Nov-13 265.25 284.3 248.75 259.25
Oct-13 228.25 272.9 225.25 265.65
Sep-13 232.8 243.7 214.4 228.4
Aug-13 246.5 262.7 208.1 231.5
Jul-13 238 267.35 231 247.65
Jun-13 225.25 240.5 210.15 236
May-13 232 255.2 225.15 226.55
Apr-13 211.7 235.25 194.3 234.05
Mar-13 218 225 198.7 210.75
Feb-13 231.2 241 212.1 217.95
Jan-13 222.4 238.8 216 230.35
Dec-12 196.4 247 193.25 220.9
Nov-12 189.6 207.2 185.5 195.15
Oct-12 196.2 208.35 173.8 189.5
Sep-12 163.75 202.15 159 195.65
Aug-12 167 175.5 160.35 163.8
Jul-12 147.8 168.95 140 167.85
Jun-12 131.45 149 125 147.15
May-12 127 134.65 119.3 131.65
Apr-12 135.5 141 121.35 126.2
Mar-12 127.05 145 118.9 126.55
Feb-12 127.95 140.8 123.05 127.05
Jan-12 118.05 129.4 113.65 127.7
Dec-11 125 129.85 113.75 118.05
Nov-11 120.85 128.3 112.15 123.55
Oct-11 116.65 124.7 109.65 121.7
Sep-11 115.7 124.7 110.1 117.25
Aug-11 132.5 134 110 115.6
Jul-11 136 138.55 117.75 131.5
Jun-11 138.3 145.85 131.35 135.15
May-11 134.45 143.15 127.7 137.1
Apr-11 123 139.75 117.8 134.4
Mar-11 120 128.55 116.65 123.7
Feb-11 115.05 120.25 107.3 118.95
Jan-11 147 147 106 115.05
Dec-10 144.15 152.5 134.5 147.05
Nov-10 141.95 150 132.65 144.6
Oct-10 150.75 154.3 133.35 138.65
Sep-10 145.48 156 140.53 150.23
Aug-10 149 159 140.05 143.68
Jul-10 151.5 163 145.65 147.9
Jun-10 141.03 153.53 137 151.35
May-10 150.35 153.95 125 141.6
Apr-10 135.5 157.35 133.5 151.78
Mar-10 125 141.88 124 134.3
Feb-10 131 134.33 122 123.88
Jan-10 128 146.35 125.85 130.83
Dec-09 127.5 136 122.13 128.38
Nov-09 115.5 137.63 113 127.08
Oct-09 118.95 130.7 111.95 115.83
Sep-09 106.38 122.4 102.85 119.3
Aug-09 93.5 112.4 87.5 105.38
Jul-09 88.6 99.85 80 93
Jun-09 86.05 101.75 76 88.3
May-09 57.45 93.45 57.25 84.7
Apr-09 53 71 52.33 56.53
Mar-09 52.05 55.05 44.05 53.13
Date Open High Low Close
Mar-14 160.4 174.5 158.25 168.2
Feb-14 145 166 136.5 160.15
Jan-14 169.7 185 142.1 145.2
Dec-13 170 178.4 154.9 168.95
Nov-13 158.9 194.5 156 169.55
Oct-13 135.3 164.6 133.75 157.75
Sep-13 115.3 143 114.8 134.85
Aug-13 123.9 136 106.5 114.25
Jul-13 129.5 140 117 124.55
Jun-13 166.95 168 126.35 127.4
May-13 175.65 179.95 156.65 164.9
Apr-13 175 180.4 167 176.85
Mar-13 174.95 184.45 161.05 173.1
Feb-13 204.5 206 154.7 176.7
Jan-13 202 212.4 190 203.95
Dec-12 214 235.05 194 203.35
Nov-12 162.1 219.9 160.15 214.2
Oct-12 162.9 175 157.25 162.5
Sep-12 170.9 172.4 153.05 161.95
Aug-12 167.8 189.2 167.15 170.25
Jul-12 169.35 194 163.5 167.6
Jun-12 166.95 180 158.2 168.4
May-12 187.95 190.5 159.2 165.65
Apr-12 183.25 200.6 181.05 185.7
Mar-12 185.75 211.55 178.05 181.15
Feb-12 201 230.35 181.05 185.75
Jan-12 204.75 221 193.25 200.1
Dec-11 232.3 234.7 187.05 202.8
Nov-11 254.9 270.95 194 224.95
Oct-11 238.2 277 231.5 254.65
Sep-11 217.9 267.5 214.6 240.25
Aug-11 223.1 224.4 186.5 215.1
Jul-11 180.95 230.45 178.2 221.2
Jun-11 150.1 180.8 148 179.5
May-11 151.8 152.4 136.35 148.15
Apr-11 140.95 162.7 139 150.5
Mar-11 139.5 143.7 124.3 138.9
Feb-11 158.4 164 136.6 137.3
Jan-11 159.15 166.2 128 157.75
Dec-10 172.7 180.5 148.8 158.3
Nov-10 183.7 204.7 163.55 171.65
Oct-10 213.35 217.7 166.2 181.7
Date Open High Low Close
Mar-14 48.6 53.85 46.45 52.1
Feb-14 48.3 51.25 45.15 49.35
Jan-14 60.9 61.4 46.1 47.9
Dec-13 55 63.1 52 60.7
Nov-13 53.85 56.25 50.45 55.8
Oct-13 51 54.5 48.15 53.5
Sep-13 42.4 51.6 39.75 50.35
Aug-13 50.45 50.75 40.35 42.15
Jul-13 61.25 64.35 45 50
Jun-13 64.85 68.1 56.7 61
May-13 66.35 71.45 63.7 64.85
Apr-13 68.9 71.3 66.5 67.65
Mar-13 64.95 71.7 60.65 67.05
Feb-13 72.45 74.65 62.9 65.35
Jan-13 76.5 80.75 70.6 71.95
Dec-12 78.8 82.4 74.85 76
Nov-12 77.5 80.45 72.6 78.45
Oct-12 82.85 84.9 71.25 75.35
Sep-12 66.45 84.85 64.15 82.5
Aug-12 69.4 75.35 63.3 65.65
Jul-12 63.7 73.2 58.5 69.35
Jun-12 57.75 64 55.15 63.5
May-12 59.8 61.45 53.1 57.75
Apr-12 63.9 66.9 57.85 59.85
Mar-12 55 64 52 63.85
Feb-12 62.95 72.1 52 54.35
Jan-12 59 67.1 56.25 62.55
Dec-11 67 69.2 56.1 58.85
Nov-11 75.9 77.4 58.65 64.15
Oct-11 76.6 83.75 71.25 75.9
Sep-11 79.6 82.5 72.85 76.9
Aug-11 85.7 87.7 71.25 78.7
Jul-11 88.5 94.2 81.6 84.75
Jun-11 78.55 90.7 75 87.75
May-11 68.7 78.9 65.35 78.35
Apr-11 67.1 72 63.8 68.1
Mar-11 58.8 67.7 57.65 67.1
Feb-11 59.7 64.8 54.3 58.7
Jan-11 72 73.4 56.2 59.1
Dec-10 68.5 77.35 54.5 71.1
Nov-10 56.5 73.35 56.25 67.9
Oct-10 55.15 60.3 53 56.05
Sep-10 50.65 59.65 50.6 55.1
Aug-10 44.5 52 44.5 50.55
Jul-10 48 48 43.7 44.35
Jun-10 38.1 49.1 37.5 47.45
May-10 36 40.6 34.9 38.55
Apr-10 36.8 39.1 35.4 35.9
Mar-10 37.5 41.3 36.05 36.6
Feb-10 42 45 35.8 37.15
Jan-10 42.9 51.1 40.1 42.5
Dec-09 39.4 45 38 42.5
Nov-09 33.5 42.4 31.6 39.6
Oct-09 45 48.25 33.5 34.95
Sep-09 51 51 43.05 44.85
Aug-09 43.5 49.7 41.8 47.8
Jul-09 38.85 46.25 30.65 44.15
Jun-09 50 59.95 35.55 38.45
May-09 34.8 50.3 30.5 48.35
Apr-09 24.55 33.2 24.1 32.45
Mar-09 24.25 26.15 22 23.95
Date Open High Low Close
Mar-14 22.5 26.35 21.55 25.45
Feb-14 20.7 23.05 19.6 22.2
Jan-14 24.05 25.7 18.8 20.2
Dec-13 22.95 25.15 21.9 23.95
Nov-13 23.65 24.85 21.55 22.7
Oct-13 20 24.2 19.6 23.25
Sep-13 17.55 22.9 16.5 19.7
Aug-13 17.75 20.4 15.8 17.35
Jul-13 24.3 25.4 16.15 17.5
Jun-13 26.8 26.8 21.75 24.05
May-13 27 32.15 25.8 26.05
Apr-13 28.5 29 24.85 26.5
Mar-13 24.4 29.7 24.1 28.15
Feb-13 33.7 35.15 23.75 24.65
Jan-13 32.85 38.45 32.7 33.55
Dec-12 36.05 36.2 31.75 32.55
Nov-12 28.45 36.6 27.6 35.75
Oct-12 24 33 23.5 28.25
Sep-12 18.74 26.15 16.85 23.9
Aug-12 19.05 20.25 17.37 18.53
Jul-12 22.23 22.41 16.46 19
Jun-12 15.6 23.05 15.08 21.85
May-12 22.79 24.56 15.43 15.73
Apr-12 24.3 27.58 22.49 23.1
Mar-12 26.03 26.37 20.17 23.83
Feb-12 27.49 31.41 25.51 26.2
Jan-12 23.7 34.82 22.23 27.02
Dec-11 33.61 33.61 22.41 23.23
Nov-11 40.46 40.5 27.71 32.23
Oct-11 35.33 44.64 33.35 39.17
Sep-11 35.51 39 33.44 35.85
Aug-11 59.9 60.5 31.46 35.25
Jul-11 65.58 69.37 56.1 59.21
Jun-11 75.84 79.67 64.64 66.79
May-11 81.87 83.08 73.68 77.04
Apr-11 79.72 93.51 79.59 81.22
Mar-11 79.72 89.63 78.12 80.32
Feb-11 81.87 94.63 75.41 79.59
Jan-11 76.7 92.04 68.94 81.44
Dec-10 77.56 85.32 69.81 76.7
Nov-10 102.51 103.24 72.39 77.82
Oct-10 103.42 108.03 91.44 100.01
Sep-10 102.55 112.03 99.97 105.48
Aug-10 79.72 116.17 75.41 102.12
Jul-10 87.9 96.48 73.68 77.86
Jun-10 69.37 89.58 68.51 86.65
May-10 82.78 84.46 64.64 69.03
Apr-10 81.57 89.2 80.19 82.73
Mar-10 84.46 94.8 77.61 80.58
Feb-10 98.72 102.55 81.35 85.06
Jan-10 77.56 106 77.13 100.01
Dec-09 82.34 82.69 76.27 76.92
Nov-09 72.56 83.51 64.72 79.37
Oct-09 85.1 88.25 71.96 76.01
Sep-09 104.79 107.08 83.68 85.32
Aug-09 101.65 113.76 87.9 100.62
Jul-09 81.96 105.66 73.25 99.15
Jun-09 103.63 118.93 80.32 85.15
May-09 79.29 118.5 72.39 105.53
Apr-09 63.77 87.04 57.91 75.67
Mar-09 61.19 70.37 44.08 64.33
Date Open High Low Close
Mar-14 301 318 286 307.65
Feb-14 320 321 292.1 300
Jan-14 299.85 344.5 270 316.3
Dec-13 269 298 261.2 293.45
Nov-13 266.6 284.5 260 266.7
Oct-13 245 272 232 269.1
Sep-13 240.15 265.95 211 244.25
Aug-13 250 258.5 225.3 239.35
Jul-13 240 280 230 249.6
Jun-13 251.25 259 225 240
May-13 238.2 266.55 232.05 251.25
Apr-13 230 243 212.9 237.55
Mar-13 230.4 261 210.05 226.35
Feb-13 245 247.7 227.05 232.45
Jan-13 229.35 250.85 222.8 244.9
Dec-12 222 230.5 213 229.35
Nov-12 214.1 228 205.2 219.65
Oct-12 201.8 228.7 196.3 210.15
Sep-12 192.2 213 185.6 202.2
Aug-12 200.5 235 180.55 189.8
Jul-12 202.05 224.8 192.05 199.5
Jun-12 199.9 207 182 204.15
May-12 209.95 215 191.05 195.5
Apr-12 220 220.8 203 205.05
Mar-12 205 222.7 199.1 219.45
Feb-12 191.9 210 191.9 205.25
Jan-12 184.5 213.8 170 191.1
Dec-11 215.2 216.95 176.55 188.15
Nov-11 215.05 227.7 197.25 219.75
Oct-11 200 243.45 186.1 218.8
Sep-11 245.5 245.5 200 203.4
Aug-11 248.8 253.35 226 245.5
Jul-11 234 257.7 222 248.05
Jun-11 241.75 244.65 226.3 232.4
May-11 254 254 228.55 238.4
Apr-11 248 264 245 251.1
Mar-11 234.25 268.2 234.25 246.25
Feb-11 254 261.65 226 236.85
Jan-11 269 279 238 252.85
Dec-10 260 274.05 235.1 264.9
Nov-10 275.1 284.4 242.1 258.9
Oct-10 279.35 307 266.7 275.1
Sep-10 249.7 289.1 246 276.75
Aug-10 251 275 240.35 248.2
Jul-10 242 248 230 245.4
Jun-10 241.85 253.8 230.1 239.5
May-10 252 256.95 225 240.2
Apr-10 244 265.5 241 251.05
Mar-10 233.85 271.55 230 239.15
Feb-10 243 249.5 223.5 229.2
Jan-10 250 274.6 207.4 245.9
Date Open High Low Close
Mar-14 21079.27 22467.21 20920.98 22386.27
Feb-14 20479.03 21140.51 19963.12 21120.12
Jan-14 21222.19 21409.66 20343.78 20513.85
Dec-13 20771.27 21483.74 20568.7 21170.68
Nov-13 21158.81 21321.53 20137.67 20791.93
Oct-13 19452.05 21205.44 19264.72 21164.52
Sep-13 18691.83 20739.69 18166.17 19379.77
Aug-13 19443.29 19569.2 17448.71 18619.72
Jul-13 19352.48 20351.06 19126.82 19345.7
Jun-13 19859.22 19860.19 18467.16 19395.81
May-13 19459.33 20443.62 19451.26 19760.3
Apr-13 18890.81 19622.68 18144.22 19504.18
Mar-13 18876.68 19754.66 18568.43 18835.77
Feb-13 19907.21 19966.69 18793.97 18861.54
Jan-13 19513.45 20203.66 19508.93 19894.98
Dec-12 19342.83 19612.18 19149.03 19426.71
Nov-12 18487.9 19372.7 18255.69 19339.9
Oct-12 18784.64 19137.29 18393.42 18505.38
Sep-12 17465.6 18869.94 17250.8 18762.74
Aug-12 17244.44 17972.54 17026.97 17429.56
Jul-12 17438.68 17631.19 16598.48 17236.18
Jun-12 16217.48 17448.48 15748.98 17429.98
May-12 17370.93 17432.33 15809.71 16218.53
Apr-12 17429.96 17664.1 17010.16 17318.81
Mar-12 17714.62 18040.69 16920.61 17404.2
Feb-12 17179.64 18523.78 17061.55 17752.68
Jan-12 15534.67 17258.97 15358.02 17193.55
Dec-11 16555.93 17003.71 15190.74 15454.92
Nov-11 17540.55 17702.26 15478.69 16123.46
Oct-11 16255.97 17908.13 15745.43 17705.01
Sep-11 16963.67 17211.8 15801.01 16453.76
Aug-11 18352.23 18440.07 15765.53 16676.75
Jul-11 18974.96 19131.7 18131.86 18197.2
Jun-11 18527.12 18873.39 17314.38 18845.87
May-11 19224.05 19253.87 17786.13 18503.28
Apr-11 19463.11 19811.14 18976.19 19135.96
Mar-11 17982.28 19575.16 17792.17 19445.22
Feb-11 18425.18 18823.45 17295.62 17823.4
Jan-11 20621.61 20664.8 18038.48 18327.76
Dec-10 19529.99 20552.03 19074.57 20509.09
Nov-10 20272.49 21108.64 18954.82 19521.25
Oct-10 20094.1 20854.55 19768.96 20032.34
Sep-10 18027.12 20267.98 18027.12 20069.12
Aug-10 17911.31 18475.27 17819.99 17971.12
Jul-10 17679.34 18237.56 17395.58 17868.29
Jun-10 16942.82 17919.62 16318.39 17700.9
May-10 17536.86 17536.86 15960.15 16944.63
Apr-10 17555.04 18047.86 17276.8 17558.71
Mar-10 16438.45 17793.01 16438.45 17527.77
Feb-10 16339.32 16669.25 15651.99 16429.55
Jan-10 17473.45 17790.33 15982.08 16357.96
Dec-09 16947.46 17530.94 16577.78 17464.81
Nov-09 15838.63 17290.48 15330.56 16926.22
Oct-09 17186.2 17493.17 15805.2 15896.28
Sep-09 15691.27 17142.52 15356.72 17126.84
Aug-09 15694.78 16002.46 14684.45 15666.64
Jul-09 14506.43 15732.81 13219.99 15670.31
Jun-09 14746.51 15600.3 14016.95 14493.84
May-09 11635.24 14930.54 11621.3 14625.25
Apr-09 9745.77 11492.1 9546.29 11403.25
Mar-09 8762.88 10127.09 8047.17 9708.5