BDO - BDO Unibank, Inc.

DATE
OPEN
HIGH
LOW
CLOSE VOLUME VALUE 15-prd MAVE
08/20/2010
45.11 46.14 45.11 45.78
8465817
312741377
0.0000
08/23/2010
46.01 46.01 45.51 45.56
9643327
355069979
0.0000
08/24/2010
45.56 45.56 45.11 45.24
3487360
127465737
0.0000
08/25/2010
45.24 46.01 45.24 45.65
5079411
187006014
0.0000
08/26/2010
45.83 46.37 45.65 46.19
6786656
251848553
0.0000
08/27/2010
46.23 47.09 46.19 47.00
15124479
572867651
0.0000
08/31/2010
47.05 47.05 46.82 46.87
6206698
234951927
0.0000
09/01/2010
46.91 47.36 46.87 47.32
2940787
112048103
0.0000
09/02/2010
47.81 49.26 47.77 48.58
9351727
368431217
0.0000
09/03/2010
48.72 49.62 48.72 49.62
4264324
168661684
0.0000
09/06/2010
50.07 50.43 50.07 50.34
4931159
200160425
0.0000
09/07/2010
50.52 50.70 49.17 50.61
4823847
195145347
0.0000
09/08/2010
49.62 52.23 49.62 52.23
4442115
182293495
0.0000
09/09/2010
52.23 54.13 51.29 54.13
6700947
287707000
0.0000
09/13/2010
54.17 54.85 54.17 54.85
8371222
369918157
48.6644
09/14/2010
54.94 54.99 53.59 54.99
5320898
234112680
49.2779
09/15/2010
54.99 54.99 54.13 54.58
9286095
409488077
49.8793
09/16/2010
54.53 54.53 54.13 54.13
2288001
100302523
50.4717
09/17/2010
54.22 54.35 53.77 53.95
1401803
61041354
51.0250
09/20/2010
53.68 54.22 53.23 54.22
2958421
128527354
51.5603
09/21/2010
53.68 55.12 53.23 55.03
8464430
375554827
52.0955
09/22/2010
55.03 55.03 54.67 54.71
3928379
173646024
52.6188
09/23/2010
54.80 54.85 54.04 54.49
1251052
55048117
53.0969
09/24/2010
54.49 54.49 53.99 54.13
3713699
162305967
53.4668
09/27/2010
56.83 56.83 54.26 54.31
4979830
219166699
53.7795
09/28/2010
54.31 54.58 54.13 54.58
673799
29509526
54.0622
09/29/2010
54.58 54.58 54.17 54.49
1743653
76580515
54.3208
09/30/2010
54.44 54.44 54.04 54.40
5257381
230259970
54.4652
10/01/2010
54.58 54.58 54.04 54.17
1901971
83128778
54.4682

10/04/2010
54.4561
10/05/2010
54.4291
10/06/2010
54.4321
10/07/2010
54.4622
10/08/2010
54.4712
10/11/2010
54.4622
10/12/2010
54.3870
10/13/2010
54.3359
10/14/2010
54.3148
10/15/2010
54.3148
10/18/2010
54.3028
10/19/2010
54.2697
10/20/2010
54.2426
10/21/2010
54.2246
10/22/2010
54.2216
10/26/2010
54.1855
10/27/2010
54.2126
10/28/2010
54.2246
10/29/2010
54.2547
11/02/2010
54.4110
11/03/2010
54.6185
11/04/2010
54.7839
11/05/2010
54.9643
11/08/2010
55.0215
11/09/2010
55.0937
11/10/2010
55.0666
11/11/2010
54.9734
11/12/2010
54.7599
11/15/2010
54.6275
11/17/2010
54.4832

55.03

55.03

54.40

54.67

4727700

208508256

54.62

54.76

54.58

54.58

3578289

157827708

54.67

54.80

54.58

54.62

4637472

204717420

54.67

54.76

54.53

54.58

3861992

170297717

54.62

54.62

53.86

54.08

4951526

216408845

54.08

54.13

53.95

54.08

5973794

260813806

54.08

54.13

53.90

53.90

3923009

171071777

53.95

53.99

53.59

53.95

1449457

63037394

53.95

54.22

53.95

54.17

4829505

211007085

54.22

54.22

54.04

54.13

4761965

207973900

54.13

54.13

54.04

54.13

1431700

62511311

54.13

54.13

53.99

54.08

1617127

70530336

54.08

54.13

53.77

54.08

6072125

265216937

54.08

54.13

54.08

54.13

1563142

68253795

54.13

54.22

54.08

54.13

8297282

362541135

54.13

54.58

54.13

54.13

5635501

246249617

54.13

55.48

54.13

54.99

13995832

615621515

55.03

55.03

54.76

54.80

8378295

371442290

55.03

55.21

54.80

55.03

5334755

236711472

55.03

56.74

55.03

56.43

7146071

324703479

56.52

57.69

56.52

57.20

5765844

266852092

57.29

57.29

56.25

56.38

5764127

265204805

57.20

57.29

56.65

56.65

1828071

84125565

56.65

56.65

55.03

55.03

2692612

120113947

55.03

55.21

54.58

55.21

1551922

68875469

55.12

55.12

53.23

53.72

7070208

308872202

53.72

53.72

51.87

52.68

4545308

193005961

52.23

52.32

49.62

50.88

3704100

150995983

51.42

52.32

51.06

52.14

3992266

166878939

51.96

51.96

51.42

51.96

2387897

99916004

11/18/2010
54.2727
11/19/2010
54.0231
11/22/2010
53.7916
11/23/2010
53.4367
11/24/2010
52.9526
11/25/2010
52.4353
11/26/2010
51.9181
11/30/2010
51.3889
12/01/2010
51.1182
12/02/2010
51.0220
12/03/2010
51.0100
12/06/2010
51.1242
12/07/2010
51.3408
12/08/2010
51.4731
12/09/2010
51.6415
12/10/2010
51.7858
12/13/2010
51.9602
12/14/2010
52.1527
12/15/2010
52.4233
12/16/2010
52.6940
12/17/2010
52.9345
12/20/2010
53.1781
12/21/2010
53.4097
12/22/2010
53.4908
12/23/2010
53.4848
12/28/2010
53.4758
12/29/2010
53.4127
12/30/2010
53.3225
01/03/2011
53.2533
01/04/2011
53.1089

52.14

52.19

50.88

50.97

1376506

57047689

51.96

52.78

51.15

51.24

4261591

177477597

51.29

51.60

51.29

51.33

1794603

74414536

51.42

51.42

49.71

49.71

2043012

83849051

49.35

49.71

48.26

49.17

4355211

172080933

49.44

49.62

49.35

49.44

1270512

50718574

49.53

49.53

48.54

48.63

514863

20329383

48.72

48.72

48.35

48.72

3741139

146773829

48.72

50.97

48.72

50.97

5811809

236338039

52.32

53.77

52.23

53.77

4308600

184217706

54.31

54.31

53.09

53.54

4897870

211534798

54.13

54.49

53.54

54.40

7261775

318505277

54.40

54.40

54.04

54.13

3020949

131930098

54.13

54.58

54.08

54.13

2933399

128388006

54.13

54.58

54.13

54.49

1836449

80410683

54.49

54.49

53.14

53.14

2649448

114268114

53.23

53.95

52.96

53.86

1593177

68649945

53.68

54.22

53.68

54.22

2299235

100459258

54.31

54.31

52.32

53.77

3501080

151301407

53.77

53.77

51.96

53.23

2814386

118940244

53.23

53.23

52.41

53.05

742712

31695654

53.18

53.18

52.10

52.28

1062672

44884053

52.28

52.28

52.14

52.19

4019417

169318732

52.23

52.28

52.19

52.19

4860309

204858627

52.32

53.68

52.32

53.68

925860

39407939

53.68

53.68

52.37

53.41

1711997

73868240

53.41

53.68

53.23

53.45

1414781

61043815

53.45

53.63

52.78

52.78

3259181

139911420

52.32

53.23

52.32

53.09

561748

24025137

53.18

53.18

52.32

52.32

344995

14583669

01/05/2011
53.1150
01/06/2011
53.0127
01/07/2011
52.9015
01/10/2011
52.6579
01/11/2011
52.4414
01/12/2011
52.2489
01/13/2011
52.1196
01/14/2011
52.0083
01/17/2011
51.9241
01/18/2011
51.6806
01/19/2011
51.4400
01/20/2011
51.1814
01/21/2011
50.9438
01/24/2011
50.6461
01/25/2011
50.4055
01/26/2011
50.0447
01/27/2011
49.7470
01/28/2011
49.3951
01/31/2011
49.1095
02/01/2011
48.7606
02/02/2011
48.4268
02/03/2011
48.1051
02/04/2011
47.7743
02/07/2011
47.4044
02/08/2011
47.0827
02/09/2011
46.7338
02/10/2011
46.2647
02/11/2011
45.8136
02/14/2011
45.4528
02/15/2011
45.0829

52.32

53.23

52.32

53.23

310112

13242075

53.18

53.18

52.19

52.32

922592

39203982

52.19

52.68

52.19

52.55

819523

34762039

52.55

52.64

49.98

50.11

1560065

63724896

50.16

50.16

48.81

49.98

2668318

106189893

49.80

51.47

49.80

50.16

1848383

75170361

50.52

50.97

49.98

50.34

6770190

275660651

50.43

50.52

50.11

50.52

289883

11764127

50.70

50.97

50.52

50.93

549594

22459464

50.97

50.97

49.98

50.02

1362580

55198561

50.25

50.25

49.71

49.80

1961120

78963314

50.52

50.52

49.57

49.57

1545742

61950436

49.57

49.57

49.17

49.21

1567907

62341919

48.90

48.90

48.63

48.63

1847875

72593820

49.62

49.62

48.72

48.72

3023503

119591142

48.72

48.72

47.63

47.81

1770556

68393009

47.90

48.26

47.81

47.86

1226703

47453470

47.86

48.17

47.27

47.27

2013128

77269494

46.91

46.91

45.11

45.83

2620499

96594116

46.01

46.01

44.30

44.75

4977894

180294263

45.11

45.56

45.06

45.15

12700449

462716000

45.20

45.56

45.11

45.51

5337529

195015067

46.01

46.01

45.51

45.56

1931607

71029545

45.56

45.65

45.29

45.38

1336116

48924255

45.38

45.47

45.15

45.20

1054981

38480824

45.20

45.29

44.20

44.57

4462029

161108835

44.52

44.52

42.36

42.54

4897307

168116055

42.49

43.30

42.22

42.45

5020083

172037860

43.30

43.75

43.12

43.21

1758279

61406570

43.30

43.75

43.17

43.17

784860

27442135

02/16/2011
44.7702
02/17/2011
44.5055
02/18/2011
44.2349
02/21/2011
44.0635
02/22/2011
43.9011
02/23/2011
43.7237
02/24/2011
43.5102
02/25/2011
43.2696
02/28/2011
43.0651
03/01/2011
42.9148
03/02/2011
42.7825
03/03/2011
42.8336
03/04/2011
42.9448
03/07/2011
43.0050
03/08/2011
43.0290
03/09/2011
43.0802
03/10/2011
43.1162
03/11/2011
43.1854
03/14/2011
43.2576
03/15/2011
43.3839
03/16/2011
43.5012
03/17/2011
43.6154
03/18/2011
43.7357
03/21/2011
43.8380
03/22/2011
43.9823
03/23/2011
44.1507
03/24/2011
44.2620
03/25/2011
44.3522
03/28/2011
44.4123
03/29/2011
44.5777

43.17

43.17

42.99

43.12

2965301

103067295

43.30

44.16

43.30

43.89

1866360

65811315

44.20

44.20

43.21

43.21

2490815

88596350

43.26

44.11

43.26

43.26

1512177

52814660

43.71

43.71

42.08

42.31

1861965

63651165

41.99

42.49

41.32

42.49

2210655

74536460

42.31

42.49

42.13

42.31

489319

16701590

42.31

42.40

41.95

41.95

845973

28875380

42.31

42.31

42.04

42.31

2293467

78224560

42.45

43.39

42.40

42.94

2042009

70363790

43.03

43.17

42.49

42.58

1657201

57302900

42.58

43.39

42.58

43.30

2979447

103687840

43.57

44.16

43.53

44.11

1342159

47509630

43.93

44.39

43.75

44.11

1383496

49301630

44.20

44.20

43.53

43.53

1093448

38905445

43.53

44.20

43.53

43.89

1669699

59116855

44.16

44.66

44.11

44.43

1659948

59330760

44.20

44.48

43.84

44.25

2252404

80452575

44.07

44.34

43.53

44.34

1632619

57769640

44.20

44.66

43.57

44.20

3418776

121886505

43.57

44.25

43.57

44.25

2391111

85279095

44.11

44.20

43.89

44.02

1800303

63984515

44.02

44.20

43.75

43.75

1325679

47100075

43.80

43.89

43.75

43.84

793924

28093955

43.84

45.78

43.84

45.11

2161077

78705525

45.11

45.78

44.93

45.11

1674684

60957673

45.11

45.11

44.93

44.97

760222

27607867

45.06

45.47

44.84

45.47

1417280

51471230

45.11

45.11

44.97

45.02

1306823

47485612

45.65

46.01

45.29

46.01

985504

36331055

03/30/2011
44.6890
03/31/2011
44.8484
04/01/2011
45.0558
04/04/2011
45.3024
04/05/2011
45.5761
04/06/2011
45.8708
04/07/2011
46.1715
04/08/2011
46.4902
04/11/2011
46.7789
04/12/2011
46.9564
04/13/2011
47.0947
04/14/2011
47.2779
04/15/2011
47.4403
04/18/2011
47.6358
04/19/2011
47.7560
04/20/2011
47.9545
04/25/2011
48.1349
04/26/2011
48.2703
04/27/2011
48.3515
04/28/2011
48.3815
04/29/2011
48.4026
05/02/2011
48.4447
05/03/2011
48.5830
05/04/2011
48.8266
05/05/2011
49.0972
05/06/2011
49.3649
05/09/2011
49.5996
05/10/2011
49.8342
05/11/2011
50.0597
05/12/2011
50.2401

46.19

46.19

45.56

45.56

1010581

37351222

46.01

47.00

46.01

46.82

3010978

113846296

46.87

47.54

46.82

47.36

2081699

79411004

47.41

48.63

47.41

48.04

3169255

122993535

48.08

48.54

48.04

48.31

2460807

95798888

48.13

48.72

47.72

48.67

2492998

97806691

48.67

48.67

47.99

48.54

1952166

76475170

48.49

48.54

48.26

48.54

1882703

73565377

48.35

48.35

48.04

48.17

577308

22435165

47.81

48.17

47.72

47.77

2232147

86070728

47.27

47.27

46.46

47.18

562147

21341866

47.27

47.86

47.27

47.72

1977009

76123615

47.81

48.63

47.81

47.90

351106

13679521

47.90

48.04

47.81

47.95

913624

35365433

47.99

48.26

47.81

47.81

1849289

71555840

48.26

48.54

47.81

48.54

1252494

49030607

48.54

49.80

48.54

49.53

1203576

47870806

49.53

49.62

49.35

49.39

1781021

71096302

49.53

49.53

49.26

49.26

657044

26167608

49.44

49.75

48.72

48.76

1252700

49492217

48.81

49.08

48.76

48.99

1024754

40521873

49.17

49.26

48.99

49.17

1102292

43675829

49.62

50.79

49.62

50.61

6901632

280051423

51.33

52.23

51.33

51.83

3132628

131191770

51.83

52.05

51.78

51.83

7148365

299240308

51.60

51.60

50.97

51.20

2582334

106649254

51.20

51.24

51.15

51.24

1332175

55058523

51.24

51.42

51.15

51.42

2757035

114147250

51.42

51.42

51.06

51.33

254657

10536963

51.24

51.33

50.11

50.52

2195589

90042527

05/13/2011
50.3454
05/16/2011
50.4115
05/17/2011
50.5739
05/18/2011
50.8175
05/19/2011
51.1122
05/20/2011
51.3889
05/23/2011
51.5753
05/24/2011
51.6896
05/25/2011
51.6354
05/26/2011
51.5813
05/27/2011
51.5573
05/30/2011
51.6174
05/31/2011
51.7076
06/01/2011
51.7527
06/02/2011
51.9151
06/03/2011
52.1076
06/06/2011
52.2459
06/07/2011
52.2790
06/08/2011
52.1797
06/09/2011
52.0625
06/10/2011
51.9542
06/13/2011
51.9031
06/14/2011
51.7227
06/15/2011
51.6294
06/16/2011
51.5332
06/17/2011
51.2596
06/21/2011
51.0190
06/22/2011
50.7754
06/23/2011
50.5318
06/24/2011
50.3033

50.52

50.52

49.80

50.11

1310641

52986359

50.07

50.52

50.02

50.52

441101

17944800

50.97

52.14

50.97

51.83

2233905

93541687

51.87

53.00

51.83

52.91

8260765

349440476

53.00

53.68

53.00

53.18

11266346

485748582

53.18

53.23

53.09

53.14

1561315

67002812

53.14

53.14

51.87

51.96

1775596

74525909

51.87

52.32

50.97

52.32

2097602

87876861

52.32

52.32

50.97

51.02

1338794

55230953

51.06

51.24

50.97

51.02

1888553

77809654

51.02

51.42

50.84

50.84

976770

40192516

50.84

52.14

50.84

52.14

3087185

129448768

52.14

53.32

51.42

52.78

9400329

400942023

52.82

53.23

52.01

52.01

2522552

107128583

51.02

52.96

51.02

52.96

1816467

76942447

52.96

53.00

52.50

53.00

1618171

69103459

53.00

53.00

52.59

52.59

1187260

50554374

52.87

52.87

51.60

52.32

602193

25396046

51.96

52.05

51.38

51.42

2290871

95146445

50.97

51.42

50.93

51.42

1934189

79848153

51.33

51.65

50.97

51.51

155887

6467245

51.15

51.38

50.75

51.20

390329

16096120

51.33

51.69

49.26

49.62

2929705

118199760

49.62

49.80

49.53

49.62

9309360

372726688

49.62

49.62

49.48

49.57

2751817

110095017

49.62

49.62

46.73

46.73

1135307

44519101

47.63

49.44

47.63

48.54

3958853

154433485

48.72

49.48

48.72

49.12

1858271

73641496

49.21

49.62

48.35

48.35

2665709

105741607

48.35

49.57

48.35

49.53

2907429

116071524

06/27/2011
50.0717
06/28/2011
49.8673
06/29/2011
49.6688
06/30/2011
49.5275
07/01/2011
49.4072
07/04/2011
49.3711
07/05/2011
49.3861
07/06/2011
49.4312
07/07/2011
49.4402
07/08/2011
49.4523
07/11/2011
49.6447
07/12/2011
49.7169
07/13/2011
49.7770
07/14/2011
49.9515
07/15/2011
50.0778
07/18/2011
50.3243
07/19/2011
50.5619
07/20/2011
50.9288
07/21/2011
51.2776
07/22/2011
51.7287
07/25/2011
52.0564
07/26/2011
52.3692
07/27/2011
52.8203
07/28/2011
53.3345
07/29/2011
53.8637
08/01/2011
54.4261
08/02/2011
54.8952
08/03/2011
55.2651
08/04/2011
55.6079
08/05/2011
55.8184

49.62

49.62

49.48

49.53

1427388

57106694

49.62

49.62

49.48

49.53

796684

31879551

49.62

49.62

49.35

49.35

657291

26220725

49.35

49.62

49.26

49.30

2232422

88893424

49.30

49.71

49.30

49.62

4187692

167645713

49.75

51.60

49.75

50.97

3482210

143346614

51.87

51.87

51.33

51.42

2404199

99917136

51.42

51.42

50.29

50.29

1677939

68357423

50.29

50.34

49.62

49.75

2390863

96052934

49.84

50.34

49.75

49.75

6836426

275199218

49.80

49.80

49.48

49.62

2951499

118211369

49.62

49.62

49.39

49.62

1399591

55974840

49.62

50.52

49.57

50.02

1841132

74146761

50.52

51.42

50.52

50.97

2870500

118427856

51.15

51.60

50.84

51.42

4878231

202333749

51.65

53.32

51.42

53.23

22445403

949564940

53.23

53.23

52.78

53.09

11299196

484177213

53.14

55.12

53.14

54.85

8876938

390435343

54.94

54.94

54.44

54.53

6802010

299244080

54.58

56.92

54.58

56.38

9425242

426997259

56.29

56.29

55.03

55.89

2353440

106113069

55.89

56.47

55.39

56.11

3805205

172204884

56.11

57.20

56.11

57.06

5172234

237549876

56.83

57.65

56.65

57.47

5656266

262148249

57.51

57.92

57.51

57.69

8168916

380339661

57.69

58.19

57.69

58.05

3451860

161653313

58.10

58.14

55.93

56.65

5442589

248907625

55.93

55.93

54.31

55.57

2358535

104372152

55.57

56.11

55.57

56.11

3016499

136298652

54.13

55.57

54.04

54.58

3297662

144843685

08/08/2011
55.8785
08/09/2011
55.7883
08/10/2011
55.7402
08/11/2011
55.7612
08/12/2011
55.6109
08/15/2011
55.4455
08/16/2011
55.3673
08/17/2011
55.1177
08/18/2011
54.8952
08/19/2011
54.5975
08/22/2011
54.2486
08/23/2011
53.9930
08/24/2011
53.8607
08/25/2011
53.6683
08/26/2011
53.5420
08/31/2011
53.4668
09/01/2011
53.5570
09/02/2011
53.5269
09/05/2011
53.4187
09/06/2011
53.2352
09/07/2011
53.0939
09/08/2011
52.8744
09/09/2011
52.7601
09/12/2011
52.5105
09/13/2011
52.3542
09/14/2011
52.2008
09/15/2011
52.0805
09/16/2011
51.9362
09/19/2011
51.8429
09/20/2011
51.6986

53.86

54.58

53.77

54.13

4431678

193412753

51.87

51.87

51.33

51.74

1613886

67383473

52.87

54.58

52.87

54.13

6135710

267834827

53.32

54.85

53.23

54.85

3211293

139416564

55.12

55.12

54.13

54.13

828532

36449145

54.26

54.40

52.32

53.41

18822344

811324810

53.45

54.94

53.32

54.94

3503909

152088967

54.53

54.53

52.96

53.32

2573585

110727887

53.45

54.13

53.45

54.13

2224306

96974489

52.50

53.23

52.41

53.23

3413983

145631159

52.96

53.32

52.82

52.82

4200258

179746499

53.05

53.05

52.82

52.82

1569061

66965340

53.68

53.77

53.23

53.59

3636422

157355438

53.59

53.59

52.78

53.23

5103389

219405415

53.18

53.18

52.64

52.68

209996

8934067

52.68

53.00

52.41

53.00

1701464

72603949

52.50

53.50

52.50

53.09

4459131

189810813

53.27

53.68

53.09

53.68

3943266

170039917

53.23

53.54

52.78

53.23

2619331

112450770

53.41

53.41

51.33

51.38

3121861

129625474

51.42

51.87

51.24

51.29

1130665

46832981

51.87

51.87

51.38

51.65

1191174

49580599

51.65

51.78

51.33

51.60

4381222

181750611

51.60

51.60

50.02

50.38

2333431

94796676

50.52

51.29

50.52

50.88

487945

20058506

50.97

50.97

50.34

50.52

1457615

59508619

50.97

51.42

50.93

51.02

4218441

174239241

51.15

51.78

51.15

51.42

6666325

276649722

51.38

51.83

51.33

51.83

580563

24204782

51.69

51.69

50.07

50.52

1602886

66044596

09/21/2011
51.4731
09/22/2011
51.1002
09/23/2011
50.4386
09/26/2011
49.6718
09/28/2011
49.1365
09/29/2011
48.6584
09/30/2011
48.2825
10/03/2011
47.8044
10/04/2011
47.3022
10/05/2011
46.7759
10/06/2011
46.2858
10/07/2011
45.9520
10/10/2011
45.6603
10/11/2011
45.3896
10/12/2011
45.2002
10/13/2011
45.0769
10/14/2011
45.0979
10/17/2011
45.4528
10/18/2011
45.9009
10/19/2011
46.2647
10/20/2011
46.5384
10/21/2011
46.5865
10/24/2011
46.8030
10/25/2011
47.1548
10/26/2011
47.4405
10/27/2011
47.7773
10/28/2011
48.0961
11/02/2011
48.2825
11/03/2011
48.3938
11/04/2011
48.6133

51.15

51.24

49.62

49.62

3087102

125160884

49.53

49.53

47.36

47.50

3823319

147946669

46.46

46.46

43.30

43.75

5771873

205251825

43.89

43.93

41.50

41.72

6123007

209946030

43.12

44.20

43.12

43.35

5748499

201264225

42.85

44.84

42.85

44.11

2184699

77988720

44.93

46.01

44.93

46.01

3489915

128331250

45.06

45.06

43.98

44.43

2334804

83684164

43.48

44.43

42.85

42.85

3213463

113616620

43.35

44.02

42.94

42.99

1608585

56044945

43.30

43.75

42.99

43.17

2864361

99934290

45.11

46.01

44.20

46.01

3717751

135666010

46.19

47.36

45.60

47.05

2898626

109055763

47.81

48.35

47.45

47.77

4095239

158249555

48.26

48.26

47.14

47.68

1494654

57308498

48.26

48.26

47.45

47.77

1479272

57024117

47.81

47.86

47.36

47.81

758945

29233485

48.04

49.12

48.04

49.08

2176486

85609564

48.26

48.54

47.81

48.44

1546634

60353131

48.49

48.94

48.44

48.81

1414437

55676337

48.63

48.63

47.99

48.22

866628

33766946

48.22

48.22

46.73

46.73

3263273

123936961

47.36

48.26

47.18

47.68

2576675

99214854

47.68

48.13

47.50

48.13

3337310

128725753

48.04

48.04

46.91

47.27

1817085

69384527

47.63

48.31

47.50

48.22

2425499

94186442

48.72

51.06

48.72

50.79

5502123

222799620

49.35

50.16

48.90

49.84

2073926

82925448

49.84

50.07

49.21

49.44

2914721

116531409

49.62

51.15

49.62

50.97

6249175

255495402

11/08/2011
48.8478
11/09/2011
49.0884
11/10/2011
49.2147
11/11/2011
49.3771
11/14/2011
49.5726
11/15/2011
49.8071
11/16/2011
50.0146
11/17/2011
50.1680
11/18/2011
50.2913
11/21/2011
50.4476
11/22/2011
50.5168
11/23/2011
50.4146
11/24/2011
50.3574
11/25/2011
50.3694
11/28/2011
50.2612
11/29/2011
50.1529
12/01/2011
50.0447
12/02/2011
49.9936
12/05/2011
49.9635
12/06/2011
49.9124
12/07/2011
49.9033
12/08/2011
50.1048
12/09/2011
50.2762
12/12/2011
50.4807
12/13/2011
50.7183
12/14/2011
50.9588
12/15/2011
51.2084
12/16/2011
51.4671
12/19/2011
51.5873
12/20/2011
51.7257

51.06

51.65

50.75

51.29

2465023

102130078

51.60

51.60

49.80

51.42

1111013

45335912

51.29

51.29

49.98

50.97

6212575

255828944

50.97

51.33

50.88

50.88

417177

17160918

51.38

51.87

51.38

51.74

2357835

98388379

51.69

51.74

51.60

51.74

1121958

46828717

51.74

51.74

49.66

49.84

1772973

72562843

49.84

50.52

49.84

49.98

374494

15116994

49.98

50.70

49.89

49.98

1011062

40888541

49.98

49.98

49.62

49.62

940459

37697881

49.62

49.62

48.81

49.26

2840246

113290517

48.99

49.53

48.99

49.26

5246806

208640909

49.26

49.26

48.54

48.99

4205531

165499568

49.17

49.62

48.99

49.62

1592462

63401506

49.62

50.16

49.35

49.35

3667761

147789500

49.71

49.89

49.62

49.66

3069922

123202089

49.71

49.84

49.57

49.80

4641977

186385180

49.80

50.20

49.75

50.20

3140937

127095918

50.20

50.43

50.16

50.43

10659017

433241790

50.16

50.97

50.16

50.97

1562483

63925305

50.97

51.60

50.97

51.60

1575708

65207236

51.87

52.87

51.87

52.87

12251726

516420651

52.32

52.87

51.92

52.55

1500188

63619753

52.87

53.59

52.87

53.05

2258515

97246539

53.05

53.18

52.59

53.18

7761489

332989112

53.23

53.23

52.82

52.87

10333152

442320155

53.05

53.41

52.73

53.00

3527887

151059158

53.09

53.41

52.78

52.87

15311541

657672112

52.87

53.05

51.06

51.42

18442191

785174507

51.42

51.87

51.33

51.42

3216608

133483901

12/21/2011
51.8911
12/22/2011
52.0835
12/23/2011
52.2549
12/26/2011
52.3812
12/27/2011
52.5075
12/28/2011
52.5857
12/29/2011
52.6098
01/02/2012
52.6489
01/03/2012
52.6910
01/04/2012
52.7481
01/05/2012
52.8082
01/06/2012
52.8533
01/09/2012
53.0578
01/10/2012
53.3104
01/11/2012
53.5811
01/12/2012
53.7555
01/13/2012
53.8006
01/16/2012
53.7765
01/17/2012
53.8607
01/18/2012
53.8968
01/19/2012
53.9269
01/20/2012
53.9991
01/24/2012
54.1284
01/25/2012
54.1554
01/26/2012
54.1524
01/27/2012
54.1735
01/30/2012
54.1765
01/31/2012
54.0532
02/01/2012
54.0051
02/02/2012
54.0021

51.42

52.37

51.42

52.14

17845341

753234724

52.32

53.23

52.32

52.68

19359798

823375352

52.96

53.23

52.32

52.78

20161769

860349588

52.87

52.87

52.14

52.32

17743920

751138329

52.19

52.87

51.78

52.87

20792006

875144102

52.32

52.78

52.14

52.78

19533634

826398381

52.87

53.23

52.50

53.23

21639146

925673992

53.18

53.23

52.78

53.14

223922

9598322

53.23

53.77

53.14

53.68

2717552

117629042

53.68

54.58

53.68

54.04

5990961

261349721

53.86

54.31

53.77

53.77

7527776

328756613

53.59

53.68

53.05

53.68

946982

40748917

53.68

55.93

53.68

55.93

6022891

268576330

56.38

56.83

52.96

55.21

6194365

277724901

55.21

55.80

55.21

55.48

7321103

327762549

55.30

55.48

54.58

54.76

2919597

129929653

55.03

55.03

53.23

53.36

6166171

267047800

53.32

53.32

52.23

52.41

3637658

153901718

52.82

54.13

51.69

53.59

8242197

352658367

53.68

54.58

53.23

53.41

1355631

58806081

53.90

53.99

53.05

53.23

2410104

104022103

53.68

54.99

53.68

54.31

6375961

279337469

54.31

55.30

54.31

55.08

8052567

357949362

55.08

55.08

54.08

54.08

1042305

45590444

54.08

54.13

53.68

53.99

1327313

57734219

54.08

54.13

53.95

54.08

2762982

120431522

54.13

54.26

53.50

53.72

2685883

116532712

53.77

54.08

53.23

54.08

3168074

136771521

54.13

55.03

54.08

54.49

5419297

238530640

54.58

55.48

54.58

55.44

10858342

484945090

02/03/2012
54.0291
02/06/2012
54.1795
02/07/2012
54.3749
02/08/2012
54.5073
02/09/2012
54.6306
02/10/2012
54.8350
02/13/2012
55.0125
02/14/2012
55.2109
02/15/2012
55.4365
02/16/2012
55.6319
02/17/2012
55.8935
02/20/2012
56.3867
02/21/2012
56.8228
02/22/2012
57.2167
02/23/2012
57.4903
02/24/2012
57.7219
02/27/2012
57.8873
02/28/2012
58.0707
02/29/2012
58.3053
03/01/2012
58.6210
03/02/2012
58.8917
03/05/2012
59.0510
03/06/2012
59.1412
03/07/2012
59.2194
03/08/2012
59.3878
03/09/2012
59.4841
03/12/2012
59.3517
03/13/2012
59.3397
03/14/2012
59.4029
03/15/2012
59.5232

55.39

55.39

54.99

55.17

1425534

63485111

55.48

55.71

55.17

55.62

13422823

601656079

55.53

55.62

55.26

55.35

7442244

332529817

55.35

55.57

55.26

55.57

12650803

566067396

55.57

55.57

55.03

55.26

4011932

178941007

54.99

57.29

54.94

56.29

27130694

1233362052

56.47

57.29

56.29

56.97

9069109

416885670

57.20

58.64

56.83

58.05

15833957

737766436

58.01

58.19

57.38

57.47

749442

34837875

57.38

57.38

56.88

56.92

4743644

218045013

57.74

58.46

57.74

58.01

1405483

65824792

57.96

61.17

57.74

61.12

6305069

307633797

60.89

60.89

60.26

60.62

959054

46925688

60.62

60.62

60.17

60.40

7984519

389438280

60.44

63.15

59.54

59.54

1555341

76844716

58.64

61.35

58.46

58.64

3488349

168077045

60.35

60.35

57.92

58.10

3371602

158125573

57.92

58.64

57.83

58.10

2723375

127788275

58.64

59.45

58.10

59.09

5252355

248456817

59.50

60.89

59.09

59.99

1699720

82287394

59.99

60.44

59.99

60.35

3855716

187586583

60.40

60.89

59.36

59.36

2070149

99827985

59.99

59.99

59.09

59.41

3552374

170286887

59.36

59.36

58.19

58.64

2618809

123903011

58.64

59.72

58.64

59.45

1510859

72455629

59.32

59.68

59.00

59.45

1433266

68726997

59.45

59.45

59.00

59.14

2869017

136877428

59.14

61.35

59.09

60.44

3764375

183842777

61.35

61.80

61.30

61.35

6738672

334060333

61.35

61.89

60.94

61.35

4162972

206666217

03/16/2012
59.7637
03/19/2012
59.9802
03/20/2012
60.1306
03/21/2012
60.1907
03/22/2012
60.1607
03/23/2012
60.1547
03/26/2012
60.2118
03/27/2012
60.2840
03/28/2012
60.4283
03/29/2012
60.4884
03/30/2012
60.5065
04/02/2012
60.5035
04/03/2012
60.1396
04/04/2012
59.6735
04/10/2012
59.3277
04/11/2012
58.9608
04/12/2012
58.6932
04/13/2012
58.4767
04/16/2012
58.3654
04/17/2012
58.3955
04/18/2012
58.4346
04/19/2012
58.4496
04/20/2012
58.5488
04/23/2012
58.6270
04/24/2012
58.6932
04/25/2012
58.7593
04/26/2012
58.8345
04/27/2012
59.1653
04/30/2012
59.5232
05/02/2012
59.7788

61.35

62.43

61.17

62.25

4113985

206291477

62.43

62.43

61.30

61.35

2302407

114961733

61.35

61.39

59.99

60.35

2639505

128342228

60.35

60.35

59.27

59.99

2474184

119122656

59.86

59.86

59.23

59.54

6279773

301496917

60.44

60.71

59.81

60.26

1621893

78850978

60.89

60.89

60.17

60.22

953601

46611533

60.26

60.53

60.26

60.49

1140457

55623364

60.85

60.89

60.31

60.80

569645

27863117

60.98

60.98

60.31

60.35

1453522

70831922

60.67

60.67

59.54

59.72

3371382

162446921

59.54

59.81

59.00

59.09

1535345

73243720

59.09

59.09

54.80

54.99

14812622

666059748

55.26

56.07

54.35

54.35

9961556

442315988

54.31

56.29

54.13

56.16

21928439

988637113

56.16

57.29

56.07

56.74

6487077

297247187

56.65

57.47

56.65

57.33

3170889

146608800

57.56

57.69

56.83

57.11

7111065

327640844

57.11

58.37

56.83

58.32

2983223

138919349

58.37

60.26

58.37

59.99

4902209

236228709

60.08

61.44

59.99

60.85

6649735

327159686

60.85

60.85

60.31

60.44

3817304

186295444

59.90

62.16

59.90

61.98

2414540

119968345

61.07

61.98

60.40

61.98

1739134

85618933

61.71

61.71

60.89

61.35

970960

47925852

61.26

61.75

60.71

60.71

2966221

146642178

60.71

60.80

59.99

60.22

4703021

228632727

60.17

60.31

59.90

59.95

3079631

149085287

59.90

60.17

59.68

59.72

2431926

117427908

60.17

60.44

59.72

59.99

1958689

94998306

05/03/2012
60.0013
05/04/2012
60.2088
05/07/2012
60.3381
05/08/2012
60.3862
05/09/2012
60.2208
05/10/2012
59.9893
05/11/2012
59.7487
05/14/2012
59.3187
05/15/2012
58.8796
05/16/2012
58.5067
05/17/2012
58.3083
05/18/2012
58.0226
05/21/2012
57.7580
05/22/2012
57.6327
05/23/2012
57.5669
05/24/2012
57.3990
05/25/2012
57.2907
05/28/2012
57.3158
05/29/2012
57.3875
05/30/2012
57.5118
05/31/2012
58.0540
06/01/2012
58.3535
06/04/2012
58.6751
06/05/2012
59.0120
06/06/2012
59.4890
06/07/2012
59.8399
06/08/2012
60.1911
06/11/2012
60.6192
06/13/2012
61.3230
06/14/2012
61.5894

60.44

60.44

59.95

60.08

4446112

215513852

60.08

60.44

60.04

60.44

2852180

138683827

59.95

59.95

58.55

59.05

5685229

271114736

60.08

60.08

58.86

59.05

2648515

126178164

58.91

58.95

57.29

57.51

7237467

336108398

57.56

57.74

57.20

57.38

3681508

170570133

57.38

58.46

56.83

56.83

406795

18845233

56.83

57.02

55.53

55.53

4331905

195595880

55.48

56.56

55.39

55.39

1834183

82469636

55.48

56.70

55.48

55.75

3984397

179305362

55.75

57.74

55.75

57.74

4948024

227441088

57.74

57.74

55.93

55.93

1646572

74964243

56.83

56.83

55.93

55.98

2865831

129807193

59.19

59.19

56.87

57.84

1008747

47235821

57.84

59.00

57.61

59.00

1948867

91454710

58.91

58.91

57.56

57.56

840653

39375868

57.61

59.38

57.61

58.82

2240000

106368251

59.47

59.47

58.82

59.42

1239160

59322841

59.42

60.40

59.33

60.12

1934667

93843165

60.31

60.31

58.82

59.38

3380000

161907466

60.86

65.51

58.49

65.51

19623000

984964768

62.26

62.26

60.21

61.33

5318400

261614114

60.77

60.77

60.26

60.35

7657973

373308146

60.35

61.28

60.35

60.44

4125387

201298295

61.33

63.51

60.86

62.91

3860880

195121333

63.46

64.12

62.67

63.00

9086427

464424251

63.05

63.25

61.00

61.20

2625710

161875891

61.50

62.50

61.50

62.40

829120

51555239

62.40

68.40

62.00

68.40

2065880

134170256

63.95

63.95

63.00

63.00

1627740

103151795

06/15/2012
61.8218
06/18/2012
62.0972
06/19/2012
62.3390
06/20/2012
62.5977
06/21/2012
62.8527
06/22/2012
62.7187
06/25/2012
62.8302
06/26/2012
63.0268
06/27/2012
63.2171
06/28/2012
63.2367
06/29/2012
63.2633
07/02/2012
63.4167
07/03/2012
63.5233
07/04/2012
63.2233
07/05/2012
63.2800
07/06/2012
63.4533
07/09/2012
63.4067
07/10/2012
63.3533
07/11/2012
63.2533
07/12/2012
63.1733
07/13/2012
63.0833
07/16/2012
63.0833
07/17/2012
63.1167
07/18/2012
63.1433
07/19/2012
63.1300
07/20/2012
63.1600
07/23/2012
63.0300
07/24/2012
62.8467
07/25/2012
62.6567
07/26/2012
62.4767

63.50

63.50

60.50

61.05

3349630

205609406

61.60

63.50

61.60

62.95

2305140

145163952

63.50

63.60

62.95

63.05

3689900

232917845

63.50

65.00

63.50

64.00

5127650

329889128

64.45

64.45

63.05

63.20

1923340

121918237

62.10

63.75

62.00

63.50

1875440

118424875

63.60

64.20

62.00

63.00

965950

60867324

63.00

63.40

62.90

63.30

759590

47905157

63.35

63.85

62.80

63.30

1057270

66960679

63.60

63.60

62.50

63.20

932120

58715886

63.20

63.45

62.80

63.40

1392910

88195442

63.40

63.50

63.00

63.50

2408090

152447196

63.55

64.05

63.50

64.00

2140780

136884551

63.75

64.10

63.00

63.90

1712540

109259989

63.90

64.10

63.60

63.85

2215160

141508335

63.95

64.00

63.00

63.65

2647460

168639324

63.55

63.55

62.20

62.25

2019340

125859120

63.00

63.00

62.00

62.25

4992160

312773180

62.00

62.50

62.00

62.50

1372540

85319089

62.50

62.60

62.00

62.00

1887140

117176840

62.00

62.40

62.00

62.15

1755680

109232709

62.50

63.30

62.40

63.00

2345680

147739409

63.00

64.05

63.00

63.80

3167850

201503379

63.80

64.15

63.50

63.70

2153690

137943170

63.80

63.80

62.90

63.00

1665430

105176572

62.60

63.85

62.45

63.85

3054460

192199574

63.40

63.40

61.45

61.55

2936770

181495528

61.50

61.50

61.00

61.25

5745550

352216339

61.35

61.55

61.00

61.05

3354440

204989672

61.00

61.60

61.00

61.15

3180070

194480081

07/27/2012
62.3567
07/30/2012
62.4100
07/31/2012
62.5567
08/01/2012
62.6067
08/02/2012
62.7400
08/03/2012
62.7900
08/06/2012
62.7900
08/08/2012
62.7367
08/09/2012
62.6400
08/10/2012
62.5733
08/13/2012
62.4500
08/14/2012
62.4767
08/15/2012
62.4933
08/16/2012
62.5167
08/17/2012
62.5200
08/22/2012
62.3533
08/23/2012
62.1333
08/24/2012
61.8033
08/28/2012
61.5633
08/29/2012
61.3000
08/30/2012
61.1200
08/31/2012
60.9900
09/03/2012
60.8333
09/04/2012
60.6633
09/05/2012
60.4967
09/06/2012
60.3767
09/07/2012
60.2800
09/10/2012
60.1533
09/11/2012
60.0100
09/12/2012
59.8667

61.60

62.60

61.55

61.85

3719020

230496663

62.00

63.15

62.00

63.05

3386240

213150504

63.10

64.55

63.10

64.45

3192570

204406106

64.00

64.50

63.00

63.25

2319410

147339136

63.25

64.55

63.25

64.00

3436340

220211254

64.00

64.00

62.70

62.90

1577710

99546503

62.90

64.20

62.30

63.00

1504300

94531833

63.00

63.50

62.65

63.00

5161260

325397620

63.10

63.50

62.10

62.25

4210070

262516278

62.50

62.80

61.90

62.00

2992640

185650740

62.00

62.20

61.80

62.00

3450540

213857456

62.10

62.60

61.95

61.95

2511400

155671304

62.00

62.00

61.50

61.50

3075730

189380366

61.50

61.50

61.20

61.40

553850

33984106

61.15

61.50

61.00

61.20

1802640

110338811

60.80

60.80

59.30

59.35

3039710

181687416

60.00

60.00

59.05

59.75

4566560

271682603

59.50

59.60

59.30

59.50

1196560

71083007

59.40

60.50

59.35

59.65

1060340

63411912

60.00

60.80

60.00

60.05

1552200

93840522

60.65

60.70

60.00

60.20

1775280

106758835

60.20

61.05

59.90

61.05

3330290

201842284

61.00

61.00

60.00

60.65

754000

45627283

60.10

60.65

59.70

59.70

2517270

150772578

60.00

60.15

59.40

59.50

2068930

123159950

59.45

60.80

59.45

60.20

808580

48545449

60.95

61.10

60.50

60.50

1398320

85174648

60.50

60.50

59.60

59.60

2235430

133590975

59.80

59.80

58.90

59.25

3786930

224203981

59.80

60.00

59.00

59.05

3134120

185485628

09/13/2012
59.8933
09/14/2012
59.9933
09/17/2012
60.1567
09/18/2012
60.3767
09/19/2012
60.5500
09/20/2012
60.6767
09/21/2012
60.6667
09/24/2012
60.8200
09/25/2012
61.0400
09/26/2012
61.2933
09/27/2012
61.5333
09/28/2012
61.8267
10/01/2012
62.1567
10/02/2012
62.6000
10/03/2012
63.0800
10/04/2012
63.5000
10/05/2012
63.8133
10/08/2012
63.9700
10/09/2012
63.9733
10/10/2012
64.0033
10/11/2012
64.0633
10/12/2012
64.3033
10/15/2012
64.4233
10/16/2012
64.5433
10/17/2012
64.6533
10/18/2012
64.7333
10/19/2012
64.6133
10/22/2012
64.5500
10/23/2012
64.4067
10/24/2012
64.1867

59.30

60.00

59.30

59.75

2206210

131773556

60.40

61.75

60.40

61.25

3487500

213413857

61.40

61.95

61.00

61.95

1958510

120261225

61.70

63.35

61.30

62.95

4754350

298406009

62.90

62.90

62.50

62.65

1726830

108202822

62.65

62.65

62.10

62.10

1138370

70807553

62.00

62.10

60.60

60.90

2226160

135667340

61.30

62.95

61.30

62.95

1431230

89293321

62.80

63.10

62.65

63.00

2302480

144902057

63.20

63.30

63.05

63.30

4255730

268934141

63.00

63.85

63.00

63.80

2830420

180192442

63.85

64.90

63.85

64.90

6089430

393359172

63.60

64.75

63.60

64.55

1743210

112463906

64.60

66.00

64.60

65.90

6250850

409106243

65.75

66.60

65.75

66.25

4200610

278308350

66.25

66.30

65.70

66.05

3325130

219588178

66.10

66.30

65.90

65.95

2420250

159801916

65.90

65.90

64.15

64.30

1108690

71449601

64.50

64.50

62.90

63.00

1213380

76868875

63.00

64.30

62.00

63.10

3203260

202312141

63.15

63.85

63.00

63.00

1743320

109880128

63.05

64.50

63.05

64.50

1984440

126803107

64.30

64.95

64.00

64.75

840810

54329481

65.00

65.00

64.65

64.80

1971370

127755351

65.00

65.00

64.80

64.95

2594030

168530906

65.20

65.30

64.95

65.00

2003120

130288611

65.00

65.00

63.10

63.10

755310

48543438

63.10

64.10

63.10

63.60

951780

60566649

63.60

64.10

63.60

63.75

533240

34081399

63.65

63.65

62.30

62.95

1278910

80371666

10/25/2012
64.0167
10/29/2012
63.8967
10/30/2012
63.8800
10/31/2012
63.9467
11/05/2012
64.0300
11/06/2012
64.1633
11/07/2012
64.1967
11/08/2012
64.3933
11/09/2012
64.6700
11/12/2012
64.8733
11/13/2012
65.0733
11/14/2012
65.3567
11/15/2012
65.6333
11/16/2012
65.9167
11/19/2012
66.2600
11/20/2012
66.5800
11/21/2012
66.9167
11/22/2012
67.2600
11/23/2012
67.6200
11/26/2012
67.9900
11/27/2012
68.3167
11/28/2012
68.7233
11/29/2012
68.9733
12/03/2012
69.1133
12/04/2012
69.3800
12/05/2012
69.7400
12/06/2012
70.3367
12/07/2012
70.9367
12/10/2012
71.3967
12/11/2012
71.8567

62.95

63.50

62.95

63.50

1896230

119758455

63.55

64.50

63.55

64.15

775760

49753972

64.30

64.90

63.80

64.05

1592250

102109289

64.00

64.00

63.70

64.00

1089510

69710835

64.50

64.65

64.00

64.35

4717800

303699698

64.45

65.10

64.45

65.00

10044250

652398702

65.00

65.00

64.80

65.00

25953900

1685662214

64.95

67.70

64.70

67.70

7345300

486471231

67.70

69.20

66.75

68.95

4154030

283867038

68.75

69.20

67.95

68.00

1864380

127855029

68.15

68.90

67.60

68.00

1703820

116199626

68.00

68.70

67.10

67.35

3700750

249664353

67.45

67.75

66.80

67.75

1214060

81613331

67.75

68.35

67.50

68.00

3802020

258590357

68.00

68.35

67.95

68.10

3442480

234427830

68.10

68.60

68.10

68.30

12985440

887929723

68.30

70.20

68.25

69.20

12264720

854052641

69.35

69.50

69.10

69.20

3564100

246677204

69.20

69.70

69.20

69.40

3184920

220956550

70.00

71.00

69.60

69.90

2662340

186293586

69.90

70.05

69.90

69.90

5640100

394413896

70.00

71.90

69.80

71.10

3548420

250555070

71.10

72.00

70.00

71.45

7130750

509551809

70.10

71.40

70.10

71.05

8251800

585437182

71.05

72.25

71.05

72.00

4764030

342448073

72.10

73.50

72.00

73.40

6048990

440209583

74.00

77.00

74.00

76.30

7758550

590685327

76.60

77.10

75.00

76.75

4132290

315586658

76.00

76.70

74.70

74.90

3864590

289796460

75.85

76.00

74.90

75.00

7461590

561118228

12/12/2012
72.2700
12/13/2012
72.5867
12/14/2012
72.8333
12/17/2012
72.9333
12/18/2012
72.9400
12/19/2012
73.0767
12/20/2012
73.1433
12/21/2012
73.1933
12/26/2012
73.2767
12/27/2012
73.3267
12/28/2012
73.2867
01/02/2013
73.0667
01/03/2013
72.8500
01/04/2013
72.8233
01/07/2013
72.8267
01/08/2013
72.8700
01/09/2013
72.9733
01/10/2013
73.1067
01/11/2013
73.3900
01/14/2013
73.8567
01/15/2013
74.1800
01/16/2013
74.4000
01/17/2013
74.6267
01/18/2013
74.8867
01/21/2013
75.1067
01/22/2013
75.3200
01/23/2013
75.5000
01/24/2013
75.6767
01/25/2013
75.7867
01/28/2013
75.8733

75.05

75.50

74.50

74.50

2797470

210340351

75.00

75.30

73.20

73.95

4575280

339505563

73.70

73.70

72.75

72.90

1266960

92682080

72.90

73.20

70.50

70.90

10865780

773037513

71.00

71.20

69.80

70.00

8689190

608952149

70.05

71.95

70.05

71.95

6394580

454946355

72.00

72.10

71.85

72.10

2612760

188163542

72.10

72.40

71.90

72.20

4162910

300529490

72.50

72.50

72.30

72.30

2741280

198302454

73.50

73.50

72.50

72.75

5221830

380673428

73.00

73.00

72.70

72.80

6495200

473052186

72.75

73.20

72.60

73.00

3592580

262221684

73.00

73.65

73.00

73.50

4332530

318044519

74.00

74.50

74.00

74.50

5029820

373647385

74.60

75.05

74.60

75.05

8234640

616380408

75.15

75.25

74.70

75.15

4788640

359654830

76.00

76.50

75.00

75.50

6372080

481859085

75.50

75.50

74.70

74.90

4328180

324496449

75.00

75.25

75.00

75.15

14499850

1089652307

75.50

77.70

75.50

77.00

7638170

587186121

77.00

77.55

76.00

76.80

4561390

350563468

76.80

76.80

75.15

75.40

4523360

341407092

75.45

76.00

75.40

75.60

3359090

253775434

76.00

76.25

75.90

76.20

4565380

347129388

76.20

76.20

76.00

76.05

5735480

436303918

76.10

76.10

75.85

76.00

4972180

377773729

76.50

76.50

75.60

75.70

4197990

317830541

75.75

76.80

75.75

76.15

2969880

226198011

76.20

76.35

76.05

76.15

2649800

201806940

76.40

76.40

76.15

76.35

3653240

278867217

01/29/2013
75.9700

76.40

76.75

76.35

76.60

4674010

357896710