Date Open High Low Close Volume Adj Close*

Mar 27, 2015 48,100.00 49,750.00 47,525.00 49,750.00 1,893,600 49,750.00Mar 26, 2015 49,000.00 49,575.00 48,050.00 48,100.00 1,274,000 48,100.00Mar 25, 2015 50,500.00 50,500.00 48,950.00 49,700.00 1,355,200 49,700.00Mar 24, 2015 52,225.00 52,225.00 50,600.00 50,650.00 1,111,000 50,650.00Mar 23, 2015 52,400.00 52,400.00 51,900.00 52,225.00 270.5 52,225.00Mar 20, 2015 52,300.00 52,300.00 51,750.00 51,950.00 811.2 51,950.00Mar 19, 2015 52,000.00 52,575.00 52,000.00 52,475.00 476 52,475.00Mar 18, 2015 52,000.00 52,500.00 51,525.00 51,525.00 711.3 51,525.00Mar 17, 2015 52,800.00 52,800.00 51,950.00 52,150.00 1,056,900 52,150.00Mar 16, 2015 52,900.00 53,100.00 52,100.00 52,200.00 643.3 52,200.00Mar 13, 2015 54,200.00 54,225.00 52,800.00 52,800.00 842.3 52,800.00Mar 12, 2015 53,500.00 54,200.00 53,500.00 54,075.00 621.8 54,075.00Mar 11, 2015 53,800.00 54,100.00 53,100.00 53,900.00 2,253,700 53,900.00Mar 10, 2015 53,800.00 54,600.00 53,200.00 54,475.00 732.7 54,475.00

Mar 9, 2015 54,200.00 54,350.00 53,775.00 53,975.00 1,456,800 53,975.00Mar 6, 2015 54,825.00 54,850.00 54,000.00 54,300.00 803.6 54,300.00Mar 5, 2015 54,275.00 55,000.00 54,250.00 54,275.00 553.9 54,275.00Mar 4, 2015 55,000.00 55,000.00 54,025.00 54,025.00 717.2 54,025.00Mar 3, 2015 55,200.00 55,325.00 54,500.00 55,000.00 507.9 55,000.00Mar 2, 2015 53,100.00 55,150.00 53,100.00 55,025.00 1,258,400 55,025.00

Feb 27, 2015 54,000.00 54,200.00 53,400.00 53,425.00 838.1 53,425.00Feb 26, 2015 54,200.00 54,500.00 53,775.00 53,800.00 1,273,800 53,800.00Feb 25, 2015 54,250.00 54,650.00 54,050.00 54,200.00 955 54,200.00Feb 24, 2015 54,200.00 54,500.00 54,125.00 54,250.00 1,059,900 54,250.00Feb 23, 2015 55,100.00 55,525.00 54,100.00 54,425.00 951.5 54,425.00Feb 20, 2015 55,600.00 55,600.00 54,850.00 55,000.00 458.4 55,000.00Feb 19, 2015 55,175.00 55,175.00 55,175.00 55,175.00 0 55,175.00Feb 18, 2015 55,500.00 55,800.00 55,000.00 55,175.00 705.1 55,175.00Feb 17, 2015 55,000.00 55,700.00 54,950.00 54,950.00 609.1 54,950.00Feb 16, 2015 55,700.00 56,600.00 55,200.00 55,225.00 936 55,225.00Feb 13, 2015 55,550.00 55,600.00 55,075.00 55,400.00 683.2 55,400.00Feb 12, 2015 55,350.00 55,550.00 54,700.00 54,950.00 845.9 54,950.00Feb 11, 2015 55,925.00 56,500.00 55,200.00 55,300.00 861.7 55,300.00Feb 10, 2015 56,900.00 57,275.00 55,800.00 55,875.00 815.8 55,875.00

Feb 9, 2015 58,500.00 58,500.00 56,700.00 57,025.00 784.9 57,025.00Feb 6, 2015 56,400.00 58,500.00 56,400.00 58,500.00 1,219,800 58,500.00Feb 5, 2015 55,500.00 56,725.00 55,400.00 56,500.00 1,094,700 56,500.00Feb 4, 2015 56,000.00 56,400.00 55,150.00 55,450.00 734.9 55,450.00Feb 3, 2015 56,825.00 56,825.00 55,700.00 55,700.00 609.9 55,700.00Feb 2, 2015 57,325.00 57,325.00 56,600.00 56,975.00 875.5 56,975.00

Jan 30, 2015 57,500.00 57,950.00 56,525.00 57,800.00 683.7 57,800.00Jan 29, 2015 57,175.00 57,550.00 56,500.00 56,700.00 837.5 56,700.00Jan 28, 2015 57,100.00 57,700.00 57,050.00 57,175.00 643.7 57,175.00Jan 27, 2015 57,500.00 58,500.00 56,925.00 58,500.00 791.1 58,500.00Jan 26, 2015 58,000.00 59,600.00 55,650.00 57,100.00 2,507,900 57,100.00Jan 23, 2015 57,000.00 58,500.00 56,725.00 58,450.00 2,178,400 58,450.00Jan 22, 2015 54,000.00 56,575.00 54,000.00 56,175.00 3,266,300 56,175.00

Jan 21, 2015 56,000.00 56,000.00 51,900.00 53,025.00 2,866,500 53,025.00Jan 20, 2015 59,900.00 59,900.00 55,700.00 56,000.00 2,579,000 56,000.00Jan 19, 2015 59,700.00 60,400.00 59,675.00 59,975.00 557.7 59,975.00Jan 16, 2015 60,000.00 60,000.00 59,250.00 59,925.00 544.2 59,925.00Jan 15, 2015 59,925.00 60,400.00 59,700.00 59,925.00 562.5 59,925.00Jan 14, 2015 60,000.00 60,750.00 59,675.00 59,775.00 497.5 59,775.00Jan 13, 2015 60,700.00 60,875.00 59,825.00 60,000.00 480.3 60,000.00Jan 12, 2015 60,000.00 60,400.00 59,075.00 60,100.00 976.4 60,100.00

Jan 9, 2015 62,500.00 62,500.00 60,000.00 60,000.00 1,139,400 60,000.00Jan 8, 2015 63,700.00 63,800.00 61,300.00 61,300.00 352.1 61,300.00Jan 7, 2015 62,975.00 63,700.00 62,500.00 63,525.00 383.7 63,525.00Jan 6, 2015 64,000.00 64,000.00 62,200.00 62,450.00 560.9 62,450.00Jan 5, 2015 61,000.00 63,800.00 60,400.00 63,700.00 881.9 63,700.00Jan 2, 2015 60,700.00 62,000.00 60,650.00 61,800.00 730 61,800.00Jan 1, 2015 60,700.00 60,700.00 60,700.00 60,700.00 0 60,700.00

Dec 31, 2014 60,700.00 60,700.00 60,700.00 60,700.00 0 60,700.00Dec 30, 2014 59,800.00 60,700.00 59,400.00 60,700.00 484.4 60,700.00Dec 29, 2014 59,900.00 60,175.00 59,350.00 59,375.00 281.5 59,375.00Dec 26, 2014 59,600.00 59,600.00 59,600.00 59,600.00 0 59,600.00Dec 25, 2014 59,600.00 59,600.00 59,600.00 59,600.00 0 59,600.00Dec 24, 2014 59,900.00 59,900.00 59,425.00 59,600.00 150.7 59,600.00Dec 23, 2014 59,475.00 59,700.00 58,025.00 59,450.00 398.7 59,450.00Dec 22, 2014 59,450.00 59,925.00 59,450.00 59,475.00 318.4 59,475.00Dec 19, 2014 60,925.00 60,925.00 59,300.00 59,450.00 786.6 59,450.00Dec 18, 2014 59,400.00 60,900.00 59,050.00 60,700.00 639 60,700.00Dec 17, 2014 58,300.00 59,875.00 58,300.00 59,175.00 590.8 59,175.00Dec 16, 2014 59,150.00 59,700.00 57,100.00 58,500.00 820.2 58,500.00Dec 15, 2014 58,900.00 60,300.00 58,900.00 59,725.00 487.6 59,725.00Dec 12, 2014 59,700.00 60,025.00 59,600.00 59,700.00 498.6 59,700.00Dec 11, 2014 59,675.00 60,850.00 59,250.00 59,600.00 466.6 59,600.00Dec 10, 2014 59,025.00 59,750.00 59,025.00 59,700.00 298 59,700.00

Dec 9, 2014 59,750.00 59,800.00 58,500.00 59,075.00 662.8 59,075.00Dec 8, 2014 59,600.00 60,075.00 59,600.00 59,875.00 391.1 59,875.00Dec 5, 2014 59,975.00 59,975.00 59,550.00 59,575.00 576.7 59,575.00Dec 4, 2014 60,300.00 60,625.00 59,800.00 59,950.00 562.9 59,950.00Dec 3, 2014 60,625.00 61,475.00 60,500.00 60,500.00 298.4 60,500.00Dec 2, 2014 61,500.00 61,525.00 60,400.00 61,125.00 443.1 61,125.00Dec 1, 2014 61,400.00 61,400.00 60,700.00 60,700.00 202 60,700.00

Nov 28, 2014 61,175.00 61,200.00 60,025.00 61,175.00 490.8 61,175.00Nov 27, 2014 60,600.00 61,250.00 60,550.00 60,600.00 409.7 60,600.00Nov 26, 2014 60,975.00 61,000.00 60,200.00 60,975.00 252.2 60,975.00Nov 25, 2014 60,000.00 60,950.00 59,900.00 60,000.00 627.9 60,000.00Nov 24, 2014 60,050.00 62,500.00 60,000.00 60,050.00 793.8 60,050.00Nov 21, 2014 61,500.00 62,250.00 61,400.00 61,500.00 586.1 61,500.00Nov 20, 2014 62,650.00 64,200.00 62,475.00 62,650.00 836.7 62,650.00Nov 19, 2014 63,700.00 64,250.00 62,500.00 63,700.00 1,133,900 63,700.00Nov 18, 2014 62,425.00 62,500.00 60,000.00 62,425.00 887.8 62,425.00Nov 17, 2014 60,025.00 61,000.00 59,125.00 60,200.00 604.9 60,200.00

Nov 14, 2014 60,025.00 60,200.00 59,800.00 60,025.00 406.1 60,025.00Nov 13, 2014 60,300.00 60,600.00 60,025.00 60,300.00 272.8 60,300.00Nov 12, 2014 60,275.00 60,475.00 59,525.00 60,275.00 286.4 60,275.00Nov 11, 2014 60,250.00 60,400.00 58,800.00 60,250.00 635.7 60,250.00Nov 10, 2014 60,800.00 62,500.00 60,800.00 60,800.00 1,146,100 60,800.00

Nov 7, 2014 61,300.00 62,100.00 60,400.00 61,300.00 955.4 61,300.00Nov 6, 2014 61,300.00 62,100.00 59,975.00 61,300.00 1,061,800 61,300.00Nov 5, 2014 61,700.00 61,700.00 60,300.00 61,700.00 650.7 61,700.00Nov 4, 2014 60,700.00 60,700.00 57,925.00 60,700.00 1,461,400 60,700.00Nov 3, 2014 57,950.00 58,000.00 57,550.00 57,950.00 345.4 57,950.00

Oct 31, 2014 57,750.00 57,750.00 55,850.00 57,750.00 1,061,600 57,750.00Oct 30, 2014 56,350.00 56,975.00 56,225.00 56,350.00 486.8 56,350.00Oct 29, 2014 56,925.00 57,050.00 56,500.00 56,925.00 474.7 56,925.00Oct 28, 2014 56,225.00 57,000.00 56,225.00 56,225.00 377.9 56,225.00Oct 27, 2014 56,300.00 56,850.00 56,300.00 56,300.00 197.4 56,300.00Oct 24, 2014 56,150.00 56,750.00 55,800.00 56,150.00 818.3 56,150.00Oct 23, 2014 56,225.00 57,225.00 56,125.00 56,225.00 1,445,500 56,225.00Oct 22, 2014 57,225.00 58,000.00 57,225.00 57,225.00 779.5 57,225.00Oct 21, 2014 57,475.00 58,825.00 57,400.00 57,475.00 867.6 57,475.00Oct 20, 2014 59,275.00 61,000.00 58,500.00 59,275.00 825.2 59,275.00Oct 17, 2014 60,500.00 61,500.00 59,000.00 60,500.00 1,880,000 60,500.00Oct 16, 2014 57,950.00 60,150.00 57,950.00 57,950.00 975.8 57,950.00Oct 15, 2014 58,325.00 59,500.00 56,625.00 58,325.00 1,071,900 58,325.00Oct 14, 2014 56,800.00 57,100.00 56,400.00 56,800.00 340.6 56,800.00Oct 13, 2014 56,600.00 56,900.00 56,375.00 56,600.00 494.3 56,600.00Oct 10, 2014 56,600.00 56,900.00 55,800.00 56,600.00 562.3 56,600.00

Oct 9, 2014 55,800.00 56,950.00 55,800.00 55,800.00 714.5 55,800.00Oct 8, 2014 56,500.00 56,825.00 55,800.00 56,500.00 544.2 56,500.00Oct 7, 2014 56,500.00 56,550.00 55,650.00 56,500.00 479 56,500.00Oct 6, 2014 55,525.00 56,700.00 55,525.00 55,525.00 576 55,525.00Oct 3, 2014 55,900.00 56,525.00 55,700.00 56,500.00 526 56,500.00Oct 2, 2014 55,900.00 56,900.00 55,500.00 55,900.00 1,290,200 55,900.00Oct 1, 2014 56,200.00 56,900.00 56,000.00 56,200.00 339.3 56,200.00

Sep 30, 2014 56,675.00 56,775.00 55,700.00 56,675.00 891.8 56,675.00Sep 29, 2014 56,600.00 56,950.00 55,800.00 56,600.00 407.5 56,600.00Sep 26, 2014 56,950.00 56,950.00 55,500.00 56,950.00 304.3 56,950.00Sep 25, 2014 56,550.00 56,850.00 56,550.00 56,550.00 835.6 56,550.00Sep 24, 2014 55,800.00 56,500.00 55,700.00 55,800.00 320 55,800.00Sep 23, 2014 55,700.00 56,250.00 55,700.00 55,700.00 483.7 55,700.00Sep 22, 2014 56,500.00 56,775.00 55,700.00 56,500.00 626.6 56,500.00Sep 19, 2014 55,500.00 56,550.00 55,400.00 55,500.00 1,010,100 55,500.00Sep 18, 2014 56,550.00 57,000.00 55,500.00 56,550.00 388.4 56,550.00Sep 17, 2014 56,750.00 57,050.00 56,500.00 56,750.00 1,461,100 56,750.00Sep 16, 2014 56,550.00 56,700.00 55,900.00 56,550.00 905.1 56,550.00Sep 15, 2014 56,000.00 56,025.00 55,000.00 56,000.00 1,575,400 56,000.00Sep 12, 2014 55,000.00 55,150.00 54,500.00 55,000.00 1,091,900 55,000.00Sep 11, 2014 55,000.00 55,075.00 54,350.00 55,000.00 1,148,400 55,000.00Sep 10, 2014 54,000.00 54,150.00 53,750.00 54,000.00 549.3 54,000.00

Sep 9, 2014 54,150.00 55,750.00 54,150.00 54,150.00 293.4 54,150.00Sep 8, 2014 55,300.00 55,750.00 55,250.00 55,300.00 636.9 55,300.00Sep 5, 2014 55,000.00 55,350.00 54,500.00 55,000.00 562 55,000.00Sep 4, 2014 55,075.00 55,250.00 54,775.00 55,075.00 1,168,900 55,075.00Sep 3, 2014 55,000.00 55,525.00 55,000.00 55,000.00 540.3 55,000.00Sep 2, 2014 55,500.00 55,500.00 54,775.00 55,500.00 372.5 55,500.00Sep 1, 2014 55,025.00 55,150.00 54,575.00 55,025.00 760.3 55,025.00

Aug 29, 2014 54,000.00 54,800.00 54,000.00 54,000.00 692.6 54,000.00Aug 28, 2014 54,600.00 54,975.00 54,000.00 54,600.00 251.3 54,600.00Aug 27, 2014 54,800.00 55,000.00 53,850.00 54,800.00 623.9 54,800.00Aug 26, 2014 53,700.00 55,425.00 53,700.00 53,700.00 631 53,700.00Aug 25, 2014 55,025.00 55,900.00 55,025.00 55,025.00 404.8 55,025.00Aug 22, 2014 55,500.00 55,800.00 55,200.00 55,500.00 701.9 55,500.00Aug 21, 2014 55,600.00 55,600.00 54,825.00 55,600.00 541.3 55,600.00Aug 20, 2014 55,000.00 55,000.00 54,300.00 55,000.00 366 55,000.00Aug 19, 2014 54,500.00 55,000.00 54,300.00 54,500.00 228.3 54,500.00Aug 18, 2014 54,500.00 54,825.00 54,400.00 54,500.00 318.9 54,500.00Aug 15, 2014 54,400.00 55,300.00 54,100.00 54,400.00 414.9 54,400.00Aug 14, 2014 55,000.00 55,550.00 54,100.00 55,000.00 634.1 55,000.00Aug 13, 2014 55,050.00 55,200.00 54,200.00 55,050.00 1,433,600 55,050.00Aug 12, 2014 54,400.00 54,450.00 53,900.00 54,400.00 898 54,400.00Aug 11, 2014 53,975.00 53,975.00 53,200.00 53,975.00 355.4 53,975.00Aug 8, 2014 52,950.00 53,500.00 52,950.00 52,950.00 463.7 52,950.00Aug 7, 2014 53,300.00 53,500.00 52,925.00 53,300.00 734.1 53,300.00Aug 7, 2014 800.00 DividendAug 6, 2014 54,300.00 54,550.00 53,800.00 54,300.00 729.7 53,500.00Aug 5, 2014 54,600.00 54,750.00 54,400.00 54,600.00 874.7 53,795.58Aug 4, 2014 54,400.00 54,700.00 53,500.00 54,400.00 1,368,500 53,598.53Aug 1, 2014 54,200.00 54,200.00 54,200.00 54,200.00 0 53,401.47Jul 31, 2014 54,200.00 54,200.00 54,200.00 54,200.00 0 53,401.47Jul 30, 2014 54,200.00 54,200.00 54,200.00 54,200.00 0 53,401.47Jul 29, 2014 54,200.00 54,200.00 54,200.00 54,200.00 0 53,401.47Jul 28, 2014 54,200.00 54,200.00 54,200.00 54,200.00 0 53,401.47Jul 25, 2014 54,200.00 54,475.00 53,650.00 54,200.00 1,857,400 53,401.47Jul 24, 2014 53,150.00 54,000.00 52,875.00 53,150.00 464 52,366.94Jul 23, 2014 53,500.00 54,350.00 53,400.00 53,500.00 954.9 52,711.79Jul 22, 2014 54,000.00 54,200.00 53,200.00 54,000.00 777.6 53,204.42Jul 21, 2014 54,000.00 54,300.00 53,800.00 54,000.00 446.1 53,204.42Jul 18, 2014 53,950.00 54,000.00 52,850.00 53,950.00 450.7 53,155.16Jul 17, 2014 53,550.00 54,425.00 52,650.00 53,550.00 1,734,000 52,761.05Jul 16, 2014 53,700.00 53,950.00 53,075.00 53,700.00 1,694,500 52,908.84Jul 15, 2014 53,050.00 53,050.00 52,775.00 53,050.00 632.5 52,268.42Jul 14, 2014 52,750.00 52,900.00 52,225.00 52,750.00 628.4 51,972.84Jul 11, 2014 52,475.00 53,675.00 52,125.00 52,475.00 842.2 51,701.89Jul 10, 2014 53,800.00 54,250.00 53,100.00 53,800.00 1,439,000 53,007.37

Jul 9, 2014 53,225.00 53,225.00 53,225.00 53,225.00 0 52,440.84Jul 8, 2014 53,225.00 53,700.00 52,625.00 53,225.00 762.2 52,440.84Jul 7, 2014 53,400.00 53,400.00 53,050.00 53,400.00 933 52,613.26

Jul 4, 2014 53,275.00 53,300.00 52,625.00 53,275.00 804.3 52,490.10Jul 3, 2014 52,550.00 52,950.00 52,350.00 52,550.00 461.9 51,775.78Jul 2, 2014 52,750.00 53,175.00 52,075.00 52,750.00 827.6 51,972.84Jul 1, 2014 53,100.00 53,300.00 52,525.00 53,100.00 359.8 52,317.68

Jun 30, 2014 53,500.00 53,500.00 52,525.00 53,500.00 628.9 52,711.79Jun 27, 2014 52,950.00 52,950.00 52,125.00 52,950.00 438.9 52,169.89Jun 26, 2014 52,975.00 53,025.00 51,650.00 52,975.00 762.6 52,194.52Jun 25, 2014 52,000.00 53,300.00 52,000.00 52,000.00 519 51,233.89Jun 24, 2014 53,500.00 53,500.00 52,700.00 53,500.00 222.9 52,711.79Jun 23, 2014 52,700.00 52,775.00 52,625.00 52,700.00 378.1 51,923.57Jun 20, 2014 52,600.00 53,200.00 52,600.00 52,600.00 538.6 51,825.05Jun 19, 2014 52,675.00 53,250.00 52,650.00 52,675.00 890.4 51,898.94Jun 18, 2014 53,000.00 53,025.00 52,600.00 53,000.00 627.1 52,219.15Jun 17, 2014 53,025.00 53,800.00 52,600.00 53,025.00 884 52,243.78Jun 16, 2014 52,975.00 53,900.00 52,725.00 52,975.00 587.8 52,194.52Jun 13, 2014 53,600.00 53,800.00 53,475.00 53,600.00 359.4 52,810.31Jun 12, 2014 54,025.00 54,600.00 53,750.00 54,025.00 415.4 53,229.05Jun 11, 2014 54,900.00 55,000.00 54,625.00 54,900.00 669.3 54,091.16Jun 10, 2014 54,900.00 54,950.00 53,850.00 54,900.00 667.5 54,091.16

Jun 9, 2014 54,250.00 54,700.00 53,400.00 54,250.00 843.2 53,450.74Jun 6, 2014 54,250.00 54,500.00 53,400.00 54,250.00 394.1 53,450.74Jun 5, 2014 54,025.00 54,025.00 52,500.00 53,600.00 366.7 52,810.31Jun 4, 2014 53,800.00 53,975.00 53,500.00 53,800.00 449.5 53,007.37Jun 3, 2014 53,500.00 53,725.00 51,850.00 53,500.00 1,088,500 52,711.79Jun 2, 2014 52,000.00 52,950.00 51,300.00 52,000.00 1,414,300 51,233.89

May 30, 2014 52,050.00 54,400.00 52,050.00 52,050.00 1,518,700 51,283.15May 29, 2014 53,950.00 53,950.00 53,950.00 53,950.00 0 53,155.16May 28, 2014 53,950.00 54,350.00 53,500.00 53,950.00 695.3 53,155.16May 27, 2014 53,525.00 53,525.00 53,525.00 53,525.00 0 52,736.42May 26, 2014 53,525.00 53,900.00 53,475.00 53,525.00 258.7 52,736.42May 23, 2014 53,500.00 54,000.00 53,250.00 53,500.00 1,027,700 52,711.79May 22, 2014 53,500.00 54,175.00 53,100.00 53,500.00 2,029,700 52,711.79May 21, 2014 53,550.00 54,825.00 53,500.00 53,550.00 1,800,200 52,761.05May 20, 2014 55,000.00 57,125.00 54,450.00 55,000.00 2,085,800 54,189.69May 19, 2014 57,000.00 57,200.00 56,100.00 57,000.00 764.4 56,160.22May 16, 2014 56,700.00 57,475.00 56,350.00 57,025.00 1,255,200 56,184.85May 15, 2014 56,900.00 56,900.00 56,900.00 56,900.00 0 56,061.69May 14, 2014 56,300.00 56,950.00 55,700.00 56,900.00 1,295,900 56,061.69May 13, 2014 56,000.00 56,350.00 55,200.00 56,300.00 697.7 55,470.53May 12, 2014 56,500.00 56,850.00 55,500.00 55,500.00 1,040,000 54,682.32

May 9, 2014 54,450.00 56,000.00 54,450.00 56,000.00 1,558,200 55,174.95May 8, 2014 54,000.00 54,175.00 53,225.00 54,000.00 1,803,300 53,204.42May 7, 2014 54,900.00 55,425.00 53,350.00 53,500.00 3,419,000 52,711.79May 6, 2014 57,300.00 57,575.00 55,250.00 55,850.00 1,488,400 55,027.16May 5, 2014 57,700.00 57,925.00 57,600.00 57,800.00 1,255,100 56,948.44May 2, 2014 57,500.00 57,600.00 56,775.00 57,300.00 1,904,300 56,455.80May 1, 2014 56,500.00 56,500.00 56,500.00 56,500.00 0 55,667.59Apr 30, 2014 55,775.00 57,125.00 55,750.00 56,500.00 3,107,400 55,667.59

Apr 29, 2014 54,700.00 55,775.00 54,500.00 55,750.00 1,075,800 54,928.64Apr 28, 2014 54,550.00 55,050.00 53,700.00 55,050.00 1,352,900 54,238.95Apr 25, 2014 54,300.00 54,825.00 53,025.00 54,550.00 2,536,200 53,746.32Apr 24, 2014 52,000.00 54,700.00 52,000.00 54,550.00 2,744,800 53,746.32Apr 23, 2014 51,400.00 52,925.00 51,400.00 52,500.00 2,049,100 51,726.52Apr 22, 2014 50,650.00 51,875.00 50,650.00 51,875.00 1,136,900 51,110.73Apr 21, 2014 51,000.00 51,725.00 50,500.00 50,600.00 750.4 49,854.51Apr 18, 2014 50,600.00 50,600.00 50,600.00 50,600.00 0 49,854.51Apr 17, 2014 49,600.00 50,600.00 49,400.00 50,600.00 1,035,200 49,854.51Apr 16, 2014 49,400.00 49,700.00 49,075.00 49,150.00 441.9 48,425.88Apr 15, 2014 49,900.00 49,900.00 49,050.00 49,400.00 513.8 48,672.19Apr 14, 2014 48,600.00 49,600.00 48,600.00 49,600.00 585.4 48,869.25Apr 11, 2014 48,200.00 49,200.00 48,200.00 49,000.00 903.9 48,278.09Apr 10, 2014 49,500.00 49,975.00 48,550.00 49,200.00 1,771,000 48,475.14

Apr 9, 2014 50,750.00 50,750.00 50,750.00 50,750.00 0 50,002.30Apr 8, 2014 50,650.00 51,200.00 50,100.00 50,750.00 1,447,100 50,002.30Apr 7, 2014 48,650.00 50,700.00 48,500.00 50,200.00 1,698,200 49,460.41Apr 4, 2014 50,000.00 50,000.00 48,075.00 48,900.00 944.8 48,179.56Apr 3, 2014 51,475.00 52,100.00 50,000.00 50,500.00 1,485,200 49,755.99Apr 2, 2014 51,000.00 51,900.00 50,850.00 51,475.00 2,582,300 50,716.62Apr 1, 2014 49,800.00 51,050.00 49,800.00 50,900.00 2,965,600 50,150.09

Mar 31, 2014 49,400.00 49,400.00 49,400.00 49,400.00 0 48,672.19Mar 28, 2014 48,800.00 49,550.00 48,200.00 49,400.00 1,626,500 48,672.19Mar 27, 2014 47,750.00 49,275.00 47,750.00 49,150.00 2,142,000 48,425.88Mar 26, 2014 45,500.00 47,975.00 45,500.00 47,500.00 1,695,400 46,800.18Mar 25, 2014 46,250.00 46,250.00 45,050.00 45,100.00 2,260,900 44,435.54Mar 24, 2014 46,100.00 46,750.00 46,100.00 46,250.00 1,268,100 45,568.60Mar 21, 2014 45,850.00 46,575.00 43,600.00 46,100.00 4,380,500 45,420.81Mar 20, 2014 46,900.00 46,900.00 45,125.00 45,450.00 1,967,900 44,780.39Mar 19, 2014 47,900.00 47,900.00 46,500.00 46,550.00 1,586,800 45,864.18Mar 18, 2014 48,350.00 48,925.00 47,000.00 47,175.00 1,040,500 46,479.97Mar 17, 2014 49,000.00 49,275.00 48,250.00 48,275.00 1,015,800 47,563.77Mar 14, 2014 47,500.00 49,150.00 47,275.00 49,000.00 1,637,500 48,278.09Mar 13, 2014 47,500.00 48,450.00 47,300.00 48,450.00 888 47,736.19Mar 12, 2014 46,950.00 47,500.00 46,900.00 47,025.00 673.7 46,332.18Mar 11, 2014 47,350.00 47,350.00 47,025.00 47,050.00 559.8 46,356.81Mar 10, 2014 46,700.00 47,350.00 46,600.00 47,350.00 586.3 46,652.39

Mar 7, 2014 47,400.00 47,550.00 47,075.00 47,200.00 497.8 46,504.60Mar 6, 2014 48,150.00 48,150.00 46,525.00 47,000.00 1,684,000 46,307.55Mar 5, 2014 47,525.00 48,275.00 47,500.00 47,875.00 897.1 47,169.66Mar 4, 2014 47,100.00 47,500.00 47,100.00 47,500.00 630.9 46,800.18Mar 3, 2014 47,000.00 47,500.00 46,850.00 47,350.00 940.7 46,652.39

Feb 28, 2014 48,200.00 48,500.00 47,700.00 47,700.00 1,257,100 46,997.24Feb 27, 2014 46,525.00 48,300.00 46,525.00 48,200.00 760.5 47,489.87Feb 26, 2014 47,500.00 47,500.00 46,525.00 46,900.00 985.7 46,209.02Feb 25, 2014 47,000.00 48,350.00 46,500.00 47,000.00 1,305,600 46,307.55Feb 24, 2014 47,900.00 48,400.00 47,475.00 47,850.00 571.7 47,145.03Feb 21, 2014 46,975.00 47,900.00 46,800.00 47,900.00 1,232,300 47,194.29

Feb 20, 2014 46,750.00 47,200.00 46,500.00 46,600.00 1,380,900 45,913.44Feb 19, 2014 45,500.00 47,000.00 45,450.00 46,750.00 3,520,800 46,061.23Feb 18, 2014 44,000.00 45,575.00 43,850.00 45,500.00 3,978,800 44,829.65Feb 17, 2014 44,000.00 44,000.00 43,575.00 43,650.00 1,183,700 43,006.91Feb 14, 2014 44,500.00 44,500.00 43,475.00 43,650.00 1,137,700 43,006.91Feb 13, 2014 44,500.00 44,500.00 43,800.00 44,350.00 1,073,200 43,696.59Feb 12, 2014 44,550.00 44,600.00 44,275.00 44,450.00 322.8 43,795.12Feb 11, 2014 44,500.00 44,575.00 44,200.00 44,500.00 738.3 43,844.38Feb 10, 2014 44,150.00 44,500.00 44,050.00 44,500.00 1,133,200 43,844.38

Feb 7, 2014 44,500.00 44,500.00 43,750.00 43,900.00 805.8 43,253.22Feb 6, 2014 43,350.00 44,350.00 43,200.00 44,350.00 1,144,800 43,696.59Feb 5, 2014 43,000.00 43,500.00 42,525.00 43,350.00 1,363,600 42,711.33Feb 4, 2014 42,600.00 43,000.00 40,600.00 42,600.00 931.2 41,972.38Feb 3, 2014 42,050.00 42,125.00 41,500.00 41,750.00 420.2 41,134.90

Jan 31, 2014 41,900.00 41,900.00 41,900.00 41,900.00 0 41,282.69Jan 30, 2014 41,300.00 42,100.00 41,100.00 41,900.00 694 41,282.69Jan 29, 2014 41,500.00 43,225.00 41,400.00 42,175.00 1,927,400 41,553.64Jan 28, 2014 40,425.00 41,200.00 39,700.00 41,000.00 2,432,000 40,395.95Jan 27, 2014 41,050.00 41,100.00 39,925.00 40,425.00 3,212,800 39,829.42Jan 24, 2014 42,150.00 44,025.00 42,050.00 42,150.00 1,933,200 41,529.01Jan 23, 2014 44,800.00 44,900.00 43,250.00 43,525.00 796.9 42,883.75Jan 22, 2014 44,400.00 45,000.00 44,075.00 44,825.00 585.5 44,164.60Jan 21, 2014 45,350.00 45,525.00 44,000.00 45,000.00 857.5 44,337.02Jan 20, 2014 45,300.00 45,450.00 45,000.00 45,350.00 566.9 44,681.86Jan 17, 2014 44,800.00 45,000.00 44,075.00 45,000.00 545.9 44,337.02Jan 16, 2014 44,100.00 45,050.00 44,050.00 44,800.00 1,681,400 44,139.96Jan 15, 2014 42,400.00 44,525.00 42,400.00 44,025.00 1,897,700 43,376.38Jan 14, 2014 42,600.00 42,600.00 42,600.00 42,600.00 0 41,972.38Jan 13, 2014 43,000.00 43,000.00 42,250.00 42,600.00 1,438,000 41,972.38Jan 10, 2014 41,900.00 42,500.00 41,650.00 42,500.00 2,859,700 41,873.85

Jan 9, 2014 42,050.00 42,050.00 41,650.00 41,900.00 1,689,500 41,282.69Jan 8, 2014 42,700.00 42,800.00 42,000.00 42,050.00 1,300,500 41,430.48Jan 7, 2014 42,950.00 43,050.00 42,100.00 42,875.00 999.5 42,243.32Jan 6, 2014 42,000.00 42,600.00 42,000.00 42,500.00 797.3 41,873.85Jan 3, 2014 41,600.00 43,100.00 41,550.00 42,500.00 973 41,873.85Jan 2, 2014 42,300.00 42,750.00 42,050.00 42,750.00 558 42,120.17Jan 1, 2014 42,000.00 42,000.00 42,000.00 42,000.00 0 41,381.22

Date Open High Low Close Volume Adj Close*

Mar 30, 2015 5,415.28 5,459.75 5,411.97 5,438.66 4,545,550,000 5,438.66

Mar 27, 2015 5,352.74 5,397.84 5,350.47 5,396.85 3,263,159,600 5,396.85

Mar 26, 2015 5,381.02 5,413.29 5,368.67 5,368.80 4,677,875,200 5,368.80

Mar 25, 2015 5,437.74 5,440.45 5,396.41 5,405.49 5,016,012,000 5,405.49

Mar 24, 2015 5,440.59 5,457.95 5,434.46 5,447.65 3,881,672,000 5,447.65

Mar 23, 2015 5,455.88 5,467.94 5,437.10 5,437.10 5,381,109,200 5,437.10

Mar 20, 2015 5,433.15 5,453.69 5,423.28 5,443.06 5,168,381,600 5,443.06

Mar 19, 2015 5,445.07 5,461.30 5,444.10 5,453.85 4,734,546,000 5,453.85

Mar 18, 2015 5,425.81 5,435.04 5,412.96 5,413.15 4,171,686,800 5,413.15

Mar 17, 2015 5,452.83 5,464.02 5,431.80 5,439.15 4,910,415,200 5,439.15

Mar 16, 2015 5,415.47 5,449.94 5,415.47 5,435.27 3,542,485,200 5,435.27

Mar 13, 2015 5,457.94 5,462.59 5,420.80 5,426.47 4,107,393,600 5,426.47

Mar 12, 2015 5,418.19 5,449.60 5,417.60 5,439.83 4,386,662,400 5,439.83

Mar 11, 2015 5,438.33 5,439.26 5,405.94 5,419.57 5,222,211,600 5,419.57

Mar 10, 2015 5,437.13 5,471.28 5,407.57 5,462.93 4,679,609,600 5,462.93

Mar 9, 2015 5,483.86 5,485.00 5,424.95 5,444.63 4,073,314,000 5,444.63

Mar 6, 2015 5,467.15 5,514.79 5,460.89 5,514.79 4,247,456,000 5,514.79

Mar 5, 2015 5,457.90 5,476.63 5,450.95 5,450.95 4,011,808,000 5,450.95

Mar 4, 2015 5,477.82 5,484.86 5,435.44 5,448.06 3,846,059,200 5,448.06

Mar 3, 2015 5,479.62 5,499.77 5,472.57 5,474.62 4,186,089,600 5,474.62

Mar 2, 2015 5,452.83 5,477.83 5,451.57 5,477.83 4,156,319,200 5,477.83

Feb 27, 2015 5,455.23 5,464.22 5,441.14 5,450.29 4,306,059,200 5,450.29

Feb 26, 2015 5,429.48 5,459.07 5,429.48 5,454.80 4,124,161,600 5,454.80

Feb 25, 2015 5,426.23 5,448.69 5,425.90 5,445.11 4,796,830,400 5,445.11

Feb 24, 2015 5,399.66 5,422.44 5,397.78 5,417.31 4,057,434,400 5,417.31

Feb 23, 2015 5,409.94 5,418.58 5,387.38 5,403.28 3,827,427,200 5,403.28

Feb 20, 2015 5,399.43 5,427.31 5,398.35 5,400.10 4,084,130,800 5,400.10

Feb 18, 2015 5,372.75 5,415.38 5,372.75 5,390.45 5,012,582,800 5,390.45

Feb 17, 2015 5,325.68 5,342.92 5,319.46 5,337.50 3,363,027,200 5,337.50

Feb 16, 2015 5,377.97 5,384.02 5,320.40 5,325.50 3,426,804,000 5,325.50

Feb 13, 2015 5,363.98 5,380.84 5,352.95 5,374.17 3,570,199,200 5,374.17

Feb 12, 2015 5,342.06 5,346.14 5,320.24 5,343.41 4,140,418,400 5,343.41

Feb 11, 2015 5,336.66 5,345.08 5,327.89 5,336.52 4,563,078,000 5,336.52

Feb 10, 2015 5,353.81 5,362.57 5,310.08 5,321.47 4,228,540,400 5,321.47

Feb 9, 2015 5,341.76 5,375.09 5,333.23 5,348.47 4,043,871,600 5,348.47

Feb 6, 2015 5,297.35 5,342.52 5,296.60 5,342.52 4,589,112,400 5,342.52

Feb 5, 2015 5,309.13 5,314.29 5,254.04 5,279.90 3,918,400,000 5,279.90

Feb 4, 2015 5,315.45 5,348.84 5,298.12 5,315.28 5,197,634,000 5,315.28

Feb 3, 2015 5,287.62 5,310.11 5,282.06 5,291.72 4,389,694,400 5,291.72

Feb 2, 2015 5,277.15 5,291.41 5,257.21 5,276.24 3,268,610,400 5,276.24

Jan 30, 2015 5,290.39 5,298.46 5,281.58 5,289.40 3,829,611,600 5,289.40

Jan 29, 2015 5,263.54 5,266.99 5,253.45 5,262.72 3,824,442,400 5,262.72

Jan 28, 2015 5,272.22 5,279.91 5,263.54 5,268.85 4,387,148,400 5,268.85

Jan 27, 2015 5,254.46 5,277.15 5,243.75 5,277.15 3,909,135,200 5,277.15

Jan 26, 2015 5,302.64 5,309.52 5,208.42 5,260.02 4,623,835,200 5,260.02

Jan 23, 2015 5,281.18 5,325.04 5,281.18 5,323.88 5,997,008,000 5,323.88

Jan 22, 2015 5,215.64 5,267.57 5,215.03 5,253.18 5,853,246,400 5,253.18

Jan 21, 2015 5,176.35 5,215.27 5,164.30 5,215.27 3,853,158,400 5,215.27

Jan 20, 2015 5,154.37 5,166.09 5,121.81 5,166.09 4,581,389,600 5,166.09

Jan 19, 2015 5,152.16 5,171.68 5,132.71 5,152.09 4,347,921,600 5,152.09

Jan 16, 2015 5,182.01 5,204.49 5,148.38 5,148.38 4,481,017,600 5,148.38

Jan 15, 2015 5,180.43 5,193.96 5,168.01 5,188.71 5,418,008,800 5,188.71

Jan 14, 2015 5,217.20 5,225.02 5,159.67 5,159.67 6,397,240,000 5,159.67

Jan 13, 2015 5,199.94 5,217.22 5,197.09 5,214.36 7,292,129,600 5,214.36

Jan 12, 2015 5,202.75 5,220.25 5,183.21 5,187.93 4,766,190,000 5,187.93

Jan 9, 2015 5,226.89 5,240.24 5,212.28 5,216.67 7,393,040,000 5,216.67

Jan 8, 2015 5,218.40 5,230.18 5,208.99 5,211.83 6,916,301,600 5,211.83

Jan 7, 2015 5,175.55 5,207.38 5,174.80 5,207.12 7,208,839,200 5,207.12

Jan 6, 2015 5,186.20 5,194.80 5,169.06 5,169.06 5,151,649,600 5,169.06

Jan 5, 2015 5,229.68 5,233.66 5,206.29 5,220.00 4,484,602,000 5,220.00

Jan 2, 2015 5,233.80 5,247.94 5,230.75 5,242.77 3,813,300,000 5,242.77Dec 31, 2014 5,177.94 5,226.95 5,175.64 5,226.95 0 5,226.95

Dec 30, 2014 5,177.94 5,226.95 5,175.64 5,226.95 4,668,636,000 5,226.95

Dec 29, 2014 5,168.72 5,185.66 5,167.43 5,178.37 3,191,469,800 5,178.37

Dec 24, 2014 5,141.38 5,175.38 5,140.97 5,166.98 3,670,180,000 5,166.98

Dec 23, 2014 5,139.79 5,151.37 5,139.06 5,139.07 4,173,190,000 5,139.07

Dec 22, 2014 5,161.02 5,167.02 5,125.77 5,125.77 6,044,771,200 5,125.77

Dec 19, 2014 5,141.71 5,162.37 5,127.72 5,144.62 6,667,904,800 5,144.62

Dec 18, 2014 5,076.23 5,113.35 5,076.23 5,113.35 6,373,773,600 5,113.35

Dec 17, 2014 5,030.81 5,059.73 5,021.95 5,035.65 5,484,104,400 5,035.65

Dec 16, 2014 5,067.95 5,069.26 5,005.27 5,026.03 6,795,053,600 5,026.03

Dec 15, 2014 5,124.26 5,126.07 5,094.42 5,108.43 6,687,456,000 5,108.43

Dec 12, 2014 5,151.16 5,178.52 5,150.58 5,160.43 5,157,773,600 5,160.43

Dec 11, 2014 5,139.29 5,166.70 5,137.20 5,152.69 4,594,402,800 5,152.69Dec 10, 2014 5,121.58 5,168.73 5,121.58 5,165.41 0 5,165.41

Dec 9, 2014 5,132.91 5,142.82 5,122.31 5,122.31 4,987,931,600 5,122.31

Dec 8, 2014 5,197.89 5,207.22 5,124.54 5,144.01 5,183,423,600 5,144.01

Dec 5, 2014 5,185.25 5,206.22 5,185.21 5,187.99 3,973,562,800 5,187.99

Dec 4, 2014 5,172.04 5,199.33 5,160.78 5,177.16 4,817,668,800 5,177.16

Dec 3, 2014 5,180.26 5,187.35 5,157.15 5,166.04 4,660,349,200 5,166.04

Dec 2, 2014 5,169.62 5,194.05 5,166.63 5,175.79 4,981,680,400 5,175.79

Dec 1, 2014 5,150.38 5,167.69 5,134.75 5,164.29 4,499,727,200 5,164.29

Nov 28, 2014 5,139.64 5,149.89 5,126.98 5,149.89 5,720,875,200 5,149.89

Nov 27, 2014 5,134.70 5,148.41 5,134.70 5,145.31 5,311,692,800 5,145.31

Nov 26, 2014 5,125.24 5,137.06 5,107.57 5,133.04 4,819,645,600 5,133.04

Nov 25, 2014 5,137.03 5,149.48 5,118.94 5,118.94 5,196,818,400 5,118.94

Nov 24, 2014 5,133.95 5,157.08 5,124.81 5,141.76 5,610,406,400 5,141.76

Nov 21, 2014 5,091.05 5,122.82 5,084.10 5,112.04 4,899,083,200 5,112.04

Nov 20, 2014 5,123.19 5,126.28 5,071.44 5,093.57 3,856,786,800 5,093.57

Nov 19, 2014 5,114.15 5,140.98 5,111.70 5,127.93 4,903,078,000 5,127.93

Nov 18, 2014 5,077.10 5,102.47 5,068.28 5,102.47 4,095,725,600 5,102.47

Nov 17, 2014 5,037.30 5,073.76 5,037.04 5,053.94 3,507,189,200 5,053.94

Nov 14, 2014 5,047.64 5,068.08 5,035.46 5,049.49 2,843,486,400 5,049.49

Nov 13, 2014 5,046.50 5,052.49 5,029.62 5,048.67 2,857,497,600 5,048.67

Nov 12, 2014 5,047.24 5,067.96 5,035.71 5,048.84 3,057,628,800 5,048.84

Nov 11, 2014 4,971.12 5,043.52 4,970.50 5,032.28 3,523,927,200 5,032.28

Nov 10, 2014 4,997.30 5,008.79 4,965.39 4,965.39 3,009,163,600 4,965.39

Nov 7, 2014 5,033.37 5,040.97 4,979.20 4,987.42 3,811,608,000 4,987.42

Nov 6, 2014 5,069.94 5,074.25 5,029.95 5,034.23 3,095,617,400 5,034.23

Nov 5, 2014 5,075.24 5,087.24 5,052.01 5,066.83 3,822,222,000 5,066.83

Nov 4, 2014 5,078.52 5,090.45 5,070.49 5,070.94 3,163,115,200 5,070.94

Nov 3, 2014 5,102.54 5,103.70 5,060.32 5,085.51 2,937,954,000 5,085.51

Oct 31, 2014 5,076.10 5,089.55 5,060.60 5,089.55 3,248,979,600 5,089.55

Oct 30, 2014 5,072.91 5,076.29 5,032.38 5,058.85 3,449,555,200 5,058.85

Oct 29, 2014 5,019.49 5,074.31 5,018.97 5,074.06 3,660,158,400 5,074.06

Oct 28, 2014 5,028.33 5,032.55 4,995.85 5,001.30 3,170,307,200 5,001.30

Oct 27, 2014 5,086.25 5,091.05 5,024.29 5,024.29 2,643,968,400 5,024.29

Oct 24, 2014 5,098.29 5,107.26 5,062.90 5,073.07 2,834,151,200 5,073.07

Oct 23, 2014 5,076.59 5,103.52 5,069.24 5,103.52 3,620,509,600 5,103.52

Oct 22, 2014 5,055.49 5,079.23 5,054.39 5,074.32 3,272,543,600 5,074.32

Oct 21, 2014 5,057.29 5,060.33 5,016.46 5,029.34 2,872,288,000 5,029.34

Oct 20, 2014 5,068.58 5,101.21 5,040.53 5,040.53 4,163,622,400 5,040.53

Oct 17, 2014 4,958.18 5,043.77 4,953.50 5,028.95 4,404,320,000 5,028.95

Oct 16, 2014 4,933.29 4,976.62 4,924.57 4,951.61 3,245,217,600 4,951.61

Oct 15, 2014 4,947.78 4,973.00 4,943.00 4,962.94 3,214,653,000 4,962.94

Oct 14, 2014 4,902.46 4,941.60 4,900.72 4,922.58 2,670,104,800 4,922.58

Oct 13, 2014 4,937.36 4,947.01 4,913.05 4,913.05 2,610,009,400 4,913.05

Oct 10, 2014 4,948.28 4,971.03 4,933.38 4,962.96 2,808,648,400 4,962.96

Oct 9, 2014 4,993.23 5,014.50 4,992.67 4,993.88 3,135,350,000 4,993.88

Oct 8, 2014 4,992.42 5,004.56 4,958.52 4,958.52 2,986,764,200 4,958.52

Oct 7, 2014 5,017.15 5,048.23 5,000.16 5,032.84 3,870,868,800 5,032.84

Oct 6, 2014 4,975.20 5,006.34 4,946.70 5,000.14 2,388,932,800 5,000.14

Oct 3, 2014 5,009.67 5,024.58 4,933.04 4,949.35 3,723,924,000 4,949.35

Oct 2, 2014 5,107.11 5,107.11 4,996.96 5,000.81 3,939,886,000 5,000.81

Oct 1, 2014 5,148.57 5,165.39 5,124.23 5,140.91 4,033,148,800 5,140.91

Sep 30, 2014 5,115.81 5,151.01 5,102.41 5,137.58 3,724,096,400 5,137.58

Sep 29, 2014 5,122.83 5,142.01 5,082.73 5,142.01 3,372,723,200 5,142.01

Sep 26, 2014 5,143.03 5,143.03 5,105.32 5,132.56 4,053,151,200 5,132.56

Sep 25, 2014 5,201.51 5,213.24 5,180.31 5,201.38 3,366,138,400 5,201.38

Sep 24, 2014 5,190.10 5,207.20 5,174.01 5,174.01 3,625,854,000 5,174.01

Sep 23, 2014 5,201.95 5,202.45 5,184.16 5,188.11 3,274,456,800 5,188.11

Sep 22, 2014 5,219.33 5,228.91 5,208.95 5,219.80 3,002,682,800 5,219.80

Sep 19, 2014 5,216.44 5,250.83 5,210.31 5,227.58 4,024,324,000 5,227.58

Sep 18, 2014 5,196.40 5,216.58 5,186.93 5,208.14 3,183,023,800 5,208.14

Sep 17, 2014 5,159.14 5,198.29 5,157.86 5,188.18 3,982,734,800 5,188.18

Sep 16, 2014 5,151.79 5,156.73 5,130.50 5,130.50 2,983,397,400 5,130.50

Sep 15, 2014 5,118.27 5,148.72 5,117.73 5,144.90 3,035,596,800 5,144.90

Sep 12, 2014 5,135.10 5,156.97 5,127.73 5,143.71 3,184,678,400 5,143.71

Sep 11, 2014 5,147.09 5,178.30 5,133.03 5,133.03 4,900,271,600 5,133.03

Sep 10, 2014 5,190.25 5,190.25 5,129.73 5,142.99 4,402,429,200 5,142.99

Sep 9, 2014 5,249.08 5,251.66 5,197.12 5,197.12 3,895,809,600 5,197.12

Sep 8, 2014 5,241.23 5,262.57 5,241.14 5,246.48 3,276,630,200 5,246.48

Sep 5, 2014 5,200.37 5,224.30 5,199.91 5,217.33 3,508,229,600 5,217.33

Sep 4, 2014 5,225.29 5,232.66 5,195.40 5,205.32 3,533,460,400 5,205.32

Sep 3, 2014 5,206.12 5,226.25 5,206.12 5,224.13 3,859,792,000 5,224.13

Sep 2, 2014 5,179.33 5,201.95 5,179.33 5,201.59 3,506,826,400 5,201.59

Sep 1, 2014 5,159.94 5,179.85 5,157.34 5,177.62 2,936,904,800 5,177.62

Aug 29, 2014 5,175.26 5,192.83 5,136.86 5,136.86 3,348,770,800 5,136.86

Aug 28, 2014 5,166.21 5,194.48 5,165.02 5,184.48 3,653,332,800 5,184.48

Aug 27, 2014 5,144.96 5,171.38 5,144.96 5,165.25 3,263,410,000 5,165.25

Aug 26, 2014 5,191.25 5,195.11 5,144.27 5,146.55 4,014,668,400 5,146.55

Aug 25, 2014 5,194.47 5,200.01 5,177.69 5,184.96 3,387,884,800 5,184.96

Aug 22, 2014 5,215.83 5,223.98 5,186.56 5,198.90 3,612,021,600 5,198.90

Aug 21, 2014 5,190.17 5,206.14 5,154.69 5,206.14 3,522,956,000 5,206.14

Aug 20, 2014 5,167.60 5,190.93 5,166.87 5,190.17 3,348,684,000 5,190.17

Aug 19, 2014 5,171.55 5,178.33 5,160.15 5,165.17 3,742,960,800 5,165.17

Aug 18, 2014 5,154.40 5,165.58 5,147.39 5,156.75 3,596,645,200 5,156.75

Aug 15, 2014 5,155.59 5,161.35 5,144.07 5,148.96 3,366,830,400 5,148.96

Aug 14, 2014 5,170.48 5,177.98 5,133.49 5,155.55 4,165,100,000 5,155.55

Aug 13, 2014 5,137.20 5,168.27 5,134.23 5,168.27 3,565,898,400 5,168.27

Aug 12, 2014 5,129.12 5,144.01 5,127.21 5,132.40 4,120,244,400 5,132.40

Aug 11, 2014 5,090.77 5,113.24 5,087.99 5,113.24 3,287,068,400 5,113.24

Aug 8, 2014 5,068.03 5,076.56 5,048.00 5,053.76 2,949,595,200 5,053.76

Aug 7, 2014 5,052.09 5,068.42 5,043.52 5,066.98 3,906,723,200 5,066.98

Aug 6, 2014 5,081.82 5,085.72 5,050.69 5,058.23 3,540,112,800 5,058.23

Aug 5, 2014 5,123.06 5,124.98 5,091.29 5,109.09 3,707,596,000 5,109.09

Aug 4, 2014 5,076.23 5,119.25 5,050.52 5,119.25 3,551,351,600 5,119.25

Jul 25, 2014 5,104.56 5,110.17 5,059.99 5,088.80 3,843,185,200 5,088.80

Jul 24, 2014 5,110.00 5,119.49 5,080.06 5,098.64 3,384,862,400 5,098.64

Jul 23, 2014 5,104.83 5,139.67 5,087.22 5,093.23 4,140,362,800 5,093.23

Jul 22, 2014 5,141.97 5,155.03 5,014.01 5,083.52 5,599,456,400 5,083.52

Jul 21, 2014 5,107.46 5,129.99 5,107.46 5,127.12 4,756,509,200 5,127.12

Jul 18, 2014 5,048.88 5,100.78 5,040.25 5,087.01 3,332,014,200 5,087.01

Jul 17, 2014 5,128.51 5,136.78 5,039.35 5,071.20 4,149,764,800 5,071.20

Jul 16, 2014 5,076.27 5,132.73 5,076.27 5,113.93 5,393,410,000 5,113.93

Jul 15, 2014 5,032.96 5,070.82 5,032.96 5,070.82 3,845,008,000 5,070.82

Jul 14, 2014 5,041.35 5,047.76 4,999.85 5,021.06 3,225,298,800 5,021.06

Jul 11, 2014 5,073.14 5,078.70 5,002.98 5,032.60 3,587,991,200 5,032.60

Jul 10, 2014 5,109.62 5,165.42 5,072.98 5,098.01 7,732,344,800 5,098.01

Jul 8, 2014 5,008.46 5,050.56 5,008.15 5,024.71 5,892,172,800 5,024.71

Jul 7, 2014 4,921.79 4,989.03 4,918.87 4,989.03 5,242,722,000 4,989.03

Jul 4, 2014 4,884.44 4,917.67 4,884.44 4,905.83 3,780,569,600 4,905.83

Jul 3, 2014 4,905.73 4,908.23 4,887.98 4,888.73 3,138,622,800 4,888.73

Jul 2, 2014 4,887.85 4,908.27 4,879.20 4,908.27 2,759,105,400 4,908.27

Jul 1, 2014 4,877.65 4,884.83 4,862.42 4,884.83 3,189,429,000 4,884.83

Jun 30, 2014 4,847.20 4,878.58 4,845.61 4,878.58 3,439,367,600 4,878.58

Jun 27, 2014 4,864.18 4,871.08 4,835.04 4,845.13 3,081,549,600 4,845.13

Jun 26, 2014 4,846.98 4,872.42 4,846.21 4,872.42 3,035,146,400 4,872.42

Jun 25, 2014 4,859.88 4,875.02 4,838.98 4,838.98 2,963,160,800 4,838.98

Jun 24, 2014 4,847.43 4,869.02 4,847.43 4,862.24 3,176,884,400 4,862.24

Jun 23, 2014 4,857.92 4,868.02 4,840.98 4,842.13 2,883,619,600 4,842.13

Jun 20, 2014 4,874.97 4,884.48 4,847.70 4,847.70 2,463,632,000 4,847.70

Jun 19, 2014 4,895.96 4,900.32 4,859.20 4,864.27 2,934,136,600 4,864.27

Jun 18, 2014 4,906.54 4,906.67 4,881.95 4,887.86 2,741,488,800 4,887.86

Jun 17, 2014 4,889.72 4,909.52 4,878.32 4,909.52 2,556,769,800 4,909.52

Jun 16, 2014 4,924.07 4,929.55 4,880.16 4,885.46 2,697,394,000 4,885.46

Jun 13, 2014 4,927.37 4,929.61 4,918.48 4,926.66 2,247,064,800 4,926.66

Jun 12, 2014 4,963.12 4,965.88 4,920.99 4,934.41 2,723,002,200 4,934.41

Jun 11, 2014 4,942.73 4,971.95 4,939.98 4,971.95 2,814,984,800 4,971.95

Jun 10, 2014 4,893.71 4,946.09 4,893.71 4,946.09 2,475,154,400 4,946.09

Jun 9, 2014 4,945.84 4,948.61 4,876.19 4,885.08 3,076,235,600 4,885.08

Jun 6, 2014 4,931.50 4,958.43 4,928.90 4,937.18 2,595,262,200 4,937.18

Jun 5, 2014 4,932.44 4,938.28 4,912.89 4,935.56 2,626,990,000 4,935.56

Jun 4, 2014 4,933.12 4,946.89 4,919.92 4,932.56 2,704,736,800 4,932.56

Jun 3, 2014 4,920.04 4,942.16 4,896.95 4,942.16 3,075,328,400 4,942.16

Jun 2, 2014 4,900.97 4,912.09 4,875.62 4,912.09 3,087,932,200 4,912.09

May 30, 2014 4,996.70 4,998.09 4,893.91 4,893.91 4,038,538,400 4,893.91

May 28, 2014 4,959.54 4,988.19 4,957.81 4,985.58 2,895,572,400 4,985.58

May 26, 2014 4,984.69 4,986.08 4,961.43 4,963.92 2,520,005,000 4,963.92

May 23, 2014 4,973.54 4,977.50 4,959.17 4,973.06 2,841,475,200 4,973.06

May 22, 2014 4,931.36 4,974.12 4,926.07 4,969.88 3,854,122,000 4,969.88

May 21, 2014 4,885.48 4,913.41 4,868.20 4,910.29 3,168,841,800 4,910.29

May 20, 2014 5,009.62 5,010.20 4,865.32 4,895.96 4,034,709,600 4,895.96

May 19, 2014 5,053.05 5,091.32 4,976.40 5,015.00 4,663,376,800 5,015.00

May 16, 2014 4,983.29 5,031.57 4,977.17 5,031.57 4,226,984,800 5,031.57

May 14, 2014 4,938.26 4,991.64 4,936.53 4,991.64 4,706,700,800 4,991.64

May 13, 2014 4,933.66 4,941.25 4,902.80 4,921.39 3,236,778,800 4,921.39

May 12, 2014 4,907.74 4,929.73 4,907.73 4,913.00 3,596,736,800 4,913.00

May 9, 2014 4,865.53 4,898.14 4,863.49 4,898.14 3,384,364,800 4,898.14

May 8, 2014 4,878.81 4,889.05 4,842.40 4,860.89 3,001,818,000 4,860.89

May 7, 2014 4,833.32 4,869.59 4,828.22 4,862.07 3,210,004,000 4,862.07

May 6, 2014 4,845.47 4,855.09 4,828.64 4,834.47 2,557,590,800 4,834.47

May 5, 2014 4,842.53 4,856.34 4,838.07 4,842.50 2,831,260,400 4,842.50

May 2, 2014 4,845.34 4,858.91 4,835.19 4,838.76 3,657,438,400 4,838.76

Apr 30, 2014 4,834.23 4,846.23 4,827.48 4,840.15 3,485,624,000 4,840.15

Apr 29, 2014 4,810.51 4,823.57 4,800.01 4,819.68 3,267,973,200 4,819.68

Apr 28, 2014 4,895.84 4,901.85 4,818.76 4,818.76 3,221,743,000 4,818.76

Apr 25, 2014 4,893.39 4,916.59 4,891.27 4,897.64 3,521,388,800 4,897.64

Apr 24, 2014 4,891.68 4,916.23 4,880.85 4,891.08 3,662,814,800 4,891.08

Apr 23, 2014 4,892.77 4,916.90 4,887.27 4,893.15 3,620,966,000 4,893.15

Apr 22, 2014 4,889.87 4,898.21 4,858.82 4,898.21 3,136,113,000 4,898.21

Apr 21, 2014 4,912.51 4,915.20 4,887.77 4,892.29 2,634,393,000 4,892.29

Apr 17, 2014 4,897.20 4,906.29 4,883.27 4,897.05 3,045,644,600 4,897.05

Apr 16, 2014 4,883.49 4,893.54 4,870.61 4,873.01 4,263,442,400 4,873.01

Apr 15, 2014 4,872.30 4,893.23 4,863.01 4,870.21 4,069,120,000 4,870.21

Apr 14, 2014 4,812.63 4,870.10 4,812.63 4,864.88 3,689,940,800 4,864.88

Apr 11, 2014 4,734.31 4,816.58 4,721.60 4,816.58 3,826,582,400 4,816.58

Apr 10, 2014 4,829.31 4,829.31 4,739.79 4,765.73 6,461,975,600 4,765.73Apr 9, 2014 4,922.60 4,933.11 4,906.07 4,921.40 0 4,921.40

Apr 8, 2014 4,922.60 4,933.11 4,906.07 4,921.40 3,740,230,800 4,921.40

Apr 7, 2014 4,855.87 4,930.88 4,852.98 4,921.04 4,007,883,200 4,921.04

Apr 4, 2014 4,894.33 4,899.21 4,839.26 4,857.94 3,529,744,000 4,857.94

Apr 3, 2014 4,877.32 4,896.61 4,876.40 4,891.32 4,086,991,600 4,891.32

Apr 2, 2014 4,878.34 4,902.10 4,857.68 4,870.21 4,789,129,200 4,870.21

Apr 1, 2014 4,796.16 4,873.93 4,793.89 4,873.93 4,612,041,600 4,873.93

Mar 28, 2014 4,737.63 4,769.22 4,737.22 4,768.28 3,889,627,200 4,768.28

Mar 27, 2014 4,721.52 4,758.01 4,717.73 4,723.06 3,569,001,600 4,723.06

Mar 26, 2014 4,708.25 4,744.90 4,707.86 4,728.24 3,402,870,400 4,728.24

Mar 25, 2014 4,706.25 4,712.77 4,694.25 4,703.09 3,355,007,000 4,703.09

Mar 24, 2014 4,712.12 4,727.62 4,695.36 4,720.42 3,251,596,000 4,720.42

Mar 21, 2014 4,710.51 4,736.30 4,661.61 4,700.21 4,634,042,800 4,700.21

Mar 20, 2014 4,807.72 4,808.93 4,691.14 4,698.97 4,682,224,400 4,698.97

Mar 19, 2014 4,817.50 4,838.18 4,816.71 4,821.46 4,208,930,000 4,821.46

Mar 18, 2014 4,878.54 4,895.50 4,802.02 4,805.61 4,825,460,800 4,805.61

Mar 17, 2014 4,887.36 4,903.50 4,845.78 4,876.19 6,862,476,000 4,876.19

Mar 14, 2014 4,693.82 4,878.64 4,676.23 4,878.64 6,418,320,800 4,878.64

Mar 13, 2014 4,694.92 4,726.17 4,691.29 4,726.17 5,268,334,800 4,726.17

Mar 12, 2014 4,680.71 4,698.48 4,667.39 4,684.38 5,066,424,800 4,684.38

Mar 11, 2014 4,673.38 4,706.60 4,672.54 4,704.21 5,057,192,000 4,704.21

Mar 10, 2014 4,665.24 4,689.34 4,654.58 4,677.25 3,683,566,400 4,677.25

Mar 7, 2014 4,700.42 4,708.46 4,680.50 4,685.89 4,413,873,200 4,685.89

Mar 6, 2014 4,667.78 4,687.86 4,657.01 4,687.86 4,639,271,200 4,687.86

Mar 5, 2014 4,621.12 4,659.17 4,621.04 4,659.17 3,833,006,400 4,659.17

Mar 4, 2014 4,581.31 4,602.20 4,568.65 4,601.28 3,372,799,200 4,601.28

Mar 3, 2014 4,589.62 4,589.93 4,567.76 4,584.21 2,850,611,800 4,584.21

Feb 28, 2014 4,581.44 4,620.22 4,579.54 4,620.22 3,586,840,800 4,620.22

Feb 27, 2014 4,533.94 4,575.33 4,530.14 4,568.94 3,378,388,000 4,568.94

Feb 26, 2014 4,562.49 4,571.06 4,520.22 4,532.72 3,852,316,000 4,532.72

Feb 25, 2014 4,628.19 4,643.11 4,567.87 4,577.29 3,319,054,800 4,577.29

Feb 24, 2014 4,652.78 4,665.27 4,622.93 4,623.57 3,274,141,200 4,623.57

Feb 21, 2014 4,614.89 4,650.46 4,613.90 4,646.15 3,801,249,200 4,646.15

Feb 20, 2014 4,583.57 4,598.22 4,574.97 4,598.22 3,606,564,800 4,598.22

Feb 19, 2014 4,559.49 4,592.65 4,559.33 4,592.65 4,303,290,400 4,592.65

Feb 18, 2014 4,558.98 4,570.31 4,550.00 4,556.19 4,443,276,000 4,556.19

Feb 17, 2014 4,524.53 4,560.10 4,524.53 4,555.37 4,426,538,000 4,555.37

Feb 14, 2014 4,504.65 4,512.75 4,498.27 4,508.04 2,863,392,000 4,508.04

Feb 13, 2014 4,493.64 4,500.32 4,484.29 4,491.66 2,931,782,800 4,491.66

Feb 12, 2014 4,489.60 4,502.19 4,480.97 4,496.29 4,053,679,200 4,496.29

Feb 11, 2014 4,454.03 4,475.15 4,452.34 4,470.19 3,837,099,200 4,470.19

Feb 10, 2014 4,485.46 4,502.77 4,449.04 4,450.75 3,690,606,400 4,450.75

Feb 7, 2014 4,441.72 4,474.20 4,440.59 4,466.67 3,773,466,400 4,466.67

Feb 6, 2014 4,386.54 4,424.71 4,385.30 4,424.71 3,427,599,200 4,424.71

Feb 5, 2014 4,378.05 4,391.88 4,366.03 4,384.31 2,833,520,000 4,384.31

Feb 4, 2014 4,335.28 4,367.30 4,320.78 4,352.26 2,348,695,600 4,352.26

Feb 3, 2014 4,407.00 4,410.78 4,377.54 4,386.26 2,183,800,800 4,386.26

Jan 30, 2014 4,368.66 4,418.76 4,347.73 4,418.76 2,653,974,400 4,418.76

Jan 29, 2014 4,355.92 4,432.35 4,355.92 4,417.35 2,926,038,000 4,417.35

Jan 28, 2014 4,311.63 4,353.86 4,293.98 4,341.65 2,532,395,600 4,341.65

Jan 27, 2014 4,357.73 4,360.35 4,286.44 4,322.78 2,695,456,800 4,322.78

Jan 24, 2014 4,479.39 4,480.62 4,437.34 4,437.34 2,406,845,000 4,437.34

Jan 23, 2014 4,495.48 4,510.22 4,483.25 4,496.04 3,157,704,200 4,496.04

Jan 22, 2014 4,445.25 4,477.49 4,437.06 4,477.49 3,291,638,400 4,477.49

Jan 21, 2014 4,442.35 4,457.52 4,440.24 4,452.50 3,286,478,000 4,452.50Jan 20, 2014 4,431.57 4,431.57 4,431.57 4,431.57 0 4,431.57

Jan 17, 2014 4,408.37 4,429.57 4,391.18 4,412.23 2,918,989,200 4,412.23

Jan 16, 2014 4,455.54 4,457.76 4,411.91 4,412.49 3,210,947,200 4,412.49

Jan 15, 2014 4,402.36 4,459.48 4,398.12 4,441.59 4,562,949,600 4,441.59

Jan 13, 2014 4,294.19 4,393.32 4,292.33 4,390.77 4,904,665,600 4,390.77

Jan 10, 2014 4,196.69 4,270.16 4,190.56 4,254.97 2,963,737,800 4,254.97

Jan 9, 2014 4,199.97 4,216.82 4,189.12 4,201.22 2,758,242,000 4,201.22

Jan 8, 2014 4,183.55 4,204.30 4,161.19 4,200.59 2,300,216,600 4,200.59

Jan 7, 2014 4,206.30 4,212.32 4,175.81 4,175.81 2,384,720,000 4,175.81

Jan 6, 2014 4,259.58 4,263.62 4,188.38 4,202.81 1,972,307,800 4,202.81

Jan 3, 2014 4,297.71 4,298.23 4,247.99 4,257.66 2,186,911,600 4,257.66

Jan 2, 2014 4,294.50 4,327.27 4,287.81 4,327.27 2,312,895,600 4,327.27

Sheet1Sheet2