Date Open High Low Close P/E P/B Div Yield %

1/3/2000 1482.15 1592.9 1482.15 1592.2 25.91 4.63 0.95

1/4/2000 1594.4 1641.95 1594.4 1638.7 26.67 4.76 0.92
1/5/2000 1634.55 1635.5 1555.05 1595.8 25.97 4.64 0.95
1/6/2000 1595.8 1639 1595.8 1617.6 26.32 4.7 0.94
1/7/2000 1616.6 1628.25 1597.2 1613.3 26.25 4.69 0.94
1/10/2000 1615.65 1662.1 1614.95 1632.9 26.57 4.74 0.93
1/11/2000 1633.25 1639.9 1548.25 1572.5 25.59 4.57 0.96
1/12/2000 1572.3 1631.55 1571.7 1624.8 26.44 4.72 0.93
1/13/2000 1627.85 1671.15 1613.65 1621.4 26.38 4.71 0.93
1/14/2000 1622.15 1627.4 1591.4 1622.7 26.41 4.71 0.93
1/17/2000 1623.5 1668.45 1604.65 1611.6 26.22 4.68 0.94
1/18/2000 1611.65 1615.15 1587.85 1606.7 26.15 4.67 0.94
1/19/2000 1610.05 1644.45 1608.85 1634.8 26.6 4.75 0.93
1/20/2000 1634.65 1644.4 1596.65 1601.1 26.05 4.65 0.95
1/21/2000 1601.25 1626.5 1593.2 1620.6 26.37 4.71 0.93
1/24/2000 1623.05 1645 1608.3 1613.6 26.26 4.69 0.94
1/25/2000 1612.95 1613.65 1579.55 1586.4 25.81 4.61 0.95
1/27/2000 1600.5 1633.55 1600.05 1603.9 26.1 4.66 0.94
1/28/2000 1603.65 1610.9 1592.7 1599.1 26.02 4.65 0.95
1/31/2000 1598.35 1598.35 1538.7 1546.2 25.16 4.49 0.98
2/1/2000 1546.2 1554.15 1521.4 1549.5 25.13 4.51 0.98
2/2/2000 1554.2 1605.9 1554.2 1588 25.75 4.62 0.95
2/3/2000 1591.25 1616.7 1591.25 1597.9 25.91 4.65 0.95
2/4/2000 1598.5 1621.35 1596.45 1599.7 25.94 4.65 0.94
2/7/2000 1599.8 1645.9 1599.8 1636.6 26.54 4.76 0.92
2/8/2000 1636.6 1676.1 1636.6 1662.7 26.96 4.83 0.91
2/9/2000 1666.95 1731.65 1666.7 1689.6 27.4 4.91 0.93
2/10/2000 1692.1 1713.7 1692.1 1711.2 27.75 4.98 0.92
2/11/2000 1712.85 1771.65 1712.85 1756 28.47 5.11 0.9
2/14/2000 1777.75 1795.45 1738.75 1744.5 28.29 5.07 0.9
2/15/2000 1744.5 1744.5 1694.45 1702.5 27.19 4.93 0.92
2/16/2000 1704.85 1742.8 1704.15 1711.1 27.32 4.95 0.92
2/17/2000 1710.05 1753.1 1710.05 1742.1 27.82 5.04 0.9
2/18/2000 1742.3 1764.15 1713.45 1717.8 27.43 4.97 0.9
2/21/2000 1719.55 1767.8 1719.55 1753.5 28 5.08 0.89
2/22/2000 1754.2 1781.05 1733.55 1739 27.77 5.03 0.89
2/23/2000 1745.2 1818.15 1689.2 1696.4 27.09 4.91 0.92
2/24/2000 1696.4 1751.6 1693.1 1732 27.66 5.01 0.9
2/25/2000 1734.05 1757.05 1699.25 1710.4 27.29 4.95 0.91
2/28/2000 1711.15 1726.65 1670.75 1722.5 27.49 4.98 0.9
2/29/2000 1722.85 1783.3 1626.35 1654.8 26.36 4.79 0.94
3/1/2000 1661.5 1727.9 1630 1712.7 27.35 4.96 0.91
3/2/2000 1713.65 1773.85 1690.05 1696.5 27.09 4.92 0.91
3/3/2000 1696.45 1719.15 1644.4 1656 26.47 4.8 0.94
3/6/2000 1656 1721 1656 1688.5 26.99 4.89 0.92
3/7/2000 1711.85 1730.85 1684.9 1702.7 27.22 4.94 0.91
3/8/2000 1717.75 1765.25 1654.45 1666.3 26.64 4.83 1.03
 3/9/2000 1667.45 1692.25 1595.45 1646.2 26.32 4.77 1.04
3/10/2000 1647.85 1680.45 1588.2 1602.7 25.62 4.65 1.07
3/13/2000 1601.4 1645 1553.45 1560.7 24.95 4.52 1.1
3/14/2000 1561.55 1571.3 1503.2 1567 25.05 4.54 1.09
3/15/2000 1546.8 1630.95 1538.7 1620.1 25.9 4.7 1.06
3/16/2000 1620.4 1621.2 1554.3 1562.2 24.97 4.53 1.09
3/21/2000 1563.3 1585.25 1542.65 1556.6 24.89 4.51 1.02
3/22/2000 1551.05 1604 1551.05 1589.6 25.41 4.61 1.03
3/23/2000 1590.3 1629.2 1544.5 1553.4 24.83 4.5 1.06
3/24/2000 1554.2 1579.4 1540.45 1569.5 25.09 4.55 1.05
3/27/2000 1570.45 1593.3 1555.75 1562.9 24.99 4.53 1.05
3/28/2000 1563.3 1575.85 1527.55 1568.6 25.08 4.55 1.04
3/29/2000 1569.3 1609.4 1553.4 1558.2 25.08 4.55 1.04
3/30/2000 1556.95 1557.85 1489.1 1549.5 24.94 4.52 1.05
3/31/2000 1545.55 1545.55 1493.9 1528.4 24.6 4.46 1.06
4/3/2000 1528.7 1555.5 1510.75 1534.7 24.7 4.48 1.06
4/4/2000 1534.05 1534.05 1420.85 1428.1 22.99 4.17 1.14
4/5/2000 1428.5 1467.4 1391.65 1434.6 23.09 4.19 1.51
4/6/2000 1436.15 1475.25 1381.05 1452.9 23.39 4.24 1.49
4/7/2000 1453.3 1558.05 1453.3 1557.1 25.06 4.54 1.39
4/10/2000 1557.55 1636.95 1557.55 1613 25.96 4.71 1.34
4/11/2000 1613 1631.6 1550.85 1624.6 25.72 4.71 1.33
4/12/2000 1624.4 1628.55 1586 1592.7 25.21 4.62 1.47
4/13/2000 1587.95 1587.95 1502.7 1518.6 23.98 4.38 1.54
4/17/2000 1518.55 1518.55 1412.45 1443.5 21.74 3.91 1.62
4/18/2000 1443.55 1478.85 1410 1414.8 21.31 3.84 1.66
4/19/2000 1417.75 1469.05 1375.05 1404.9 21.07 3.8 1.73
4/20/2000 1405.7 1425.55 1339.75 1415.6 21.23 3.83 1.71
4/24/2000 1416.05 1431.8 1371.85 1388 20.82 3.76 1.75
4/25/2000 1383.8 1383.8 1311.3 1359.4 20.39 3.68 1.78
4/26/2000 1362.5 1439.05 1362.5 1436.1 21.54 3.89 1.73
4/27/2000 1436.15 1455.85 1400.65 1416.9 21.25 3.84 1.75
4/28/2000 1419.9 1438 1396.55 1406.5 21.1 3.81 1.77
5/2/2000 1410 1421.5 1319.65 1333.4 20 3.61 1.86
5/3/2000 1330.15 1342.15 1258.1 1316 19.74 3.56 1.91
5/4/2000 1317.95 1385.15 1317.95 1380.5 20.71 3.74 1.82
5/5/2000 1381.9 1428.6 1381.9 1422.4 21.33 3.85 1.77
5/8/2000 1423.25 1436.6 1358.8 1365 20.47 3.7 1.74
5/9/2000 1362.45 1385.7 1328.05 1378.5 20.68 3.73 1.72
5/10/2000 1380.4 1391.35 1359.65 1363.1 20.57 3.71 1.74
5/11/2000 1359.1 1359.1 1295.95 1304.5 19.68 3.55 1.81
5/12/2000 1305.3 1326.3 1276.4 1282.8 19.36 3.49 1.84
5/15/2000 1281.3 1311.7 1220.7 1299.2 19.54 3.52 1.82
5/16/2000 1300.2 1310.45 1287.8 1306.8 19.66 3.54 1.81
5/17/2000 1310.8 1347.7 1303.75 1311.6 19.88 3.7 1.79
5/18/2000 1311.3 1316.2 1289.55 1293.4 19.44 3.64 1.81
5/19/2000 1293.45 1293.45 1252.7 1268 19.05 3.57 1.85
5/22/2000 1267.85 1267.85 1228.4 1233 18.53 3.47 1.89
5/23/2000 1229.25 1230.9 1203.2 1224.4 18.4 3.45 1.91
5/24/2000 1224.5 1246.25 1201.5 1235.9 20.69 4.09 1.8
5/25/2000 1237 1269.8 1235.7 1247.6 20.89 4.13 1.79
5/26/2000 1247.1 1278.75 1232.85 1275.3 21.35 4.22 1.75
5/29/2000 1273.7 1317.75 1267.4 1311 21.95 4.34 1.5
5/30/2000 1310.8 1347.3 1304.95 1344.8 22.34 4.57 1.47
5/31/2000 1355.35 1410.75 1355.35 1380.4 22.96 4.7 1.43
6/1/2000 1380.4 1380.4 1345.1 1349 22.46 4.52 1.46
6/2/2000 1350.15 1395.35 1350.15 1389.2 23.13 4.65 1.42
6/5/2000 1390.95 1461.05 1390.95 1404.6 23.38 4.71 1.39
6/6/2000 1405.45 1426.15 1392.7 1421.7 23.67 4.76 1.38
6/7/2000 1423.4 1442.7 1413.8 1430.3 23.7 4.78 1.39
6/8/2000 1430.5 1468.7 1430.5 1463.6 24.25 4.89 1.36
6/9/2000 1464.3 1485.5 1458.9 1467.2 24.31 4.9 1.36
6/12/2000 1464.4 1477.55 1437.15 1440.4 23.87 4.81 1.36
6/13/2000 1438.8 1438.8 1411.9 1432.9 23.74 4.79 1.36
6/14/2000 1434.95 1459.15 1423.95 1435.5 23.79 4.77 1.38
6/15/2000 1437 1452.8 1422.4 1445.2 23.95 4.81 1.37
6/16/2000 1443.15 1480.85 1441.6 1477.3 24.48 4.91 1.34
6/19/2000 1477.55 1510.45 1477.55 1498.7 24.84 4.98 1.27
6/20/2000 1498 1518.05 1497.05 1507.1 24.98 5.01 1.26
6/21/2000 1524.05 1539.1 1470.4 1475.1 24.45 4.91 1.29
6/22/2000 1475.65 1491.4 1461.3 1488.2 24.67 4.95 1.28
6/23/2000 1487.85 1499.85 1462.75 1472.2 22.95 4.89 1.29
6/26/2000 1472.15 1472.15 1431.25 1451.6 22.63 4.82 1.23
6/27/2000 1452.8 1467.15 1448.95 1454.3 22.67 4.83 1.23
6/28/2000 1453.7 1474.7 1445.6 1470 22.91 4.88 1.27
6/29/2000 1471.35 1505.75 1471.35 1492.3 23.26 4.96 1.25
6/30/2000 1490.2 1490.65 1462.45 1471.4 22.94 4.89 1.26
7/3/2000 1473.45 1498.7 1473.45 1495.2 23.31 4.97 1.09
7/4/2000 1496.15 1516.8 1494.8 1511.3 23.56 5.02 1.08
7/5/2000 1511.5 1530.9 1511.5 1526 23.5 4.86 1.11
7/6/2000 1525.15 1525.15 1504.05 1516.8 23.35 4.83 1.11
7/7/2000 1517 1528.15 1513.4 1517.6 23.37 4.83 1.11
7/10/2000 1518.15 1523.2 1502.7 1509.6 23.24 4.81 1.08
7/11/2000 1510.55 1523.1 1506.15 1518.5 23.38 4.84 1.08
7/12/2000 1518.7 1537.1 1507.95 1533.3 23.61 4.88 1.07
7/13/2000 1535.55 1564.75 1513.65 1522.6 23.44 4.85 1.08
7/14/2000 1522.2 1534.35 1505.9 1509.7 23.25 4.81 1.09
7/17/2000 1509.25 1512.25 1475.15 1479.6 22.78 4.71 1.06
7/18/2000 1479.3 1482.9 1458.6 1463.1 22.53 4.66 1.07
7/19/2000 1464.55 1468.55 1432.85 1435.8 22.11 4.57 1.09
7/20/2000 1434.95 1443.25 1416 1424.2 21.93 4.54 1.1
7/21/2000 1424.9 1435.2 1394.3 1397.2 21.51 4.45 1.12
7/24/2000 1397.05 1397.05 1310.85 1317.7 20.47 4.25 1.17
7/25/2000 1317.35 1363.45 1269.25 1348.9 20.96 4.35 1.14
7/26/2000 1350.8 1371.8 1315.15 1318.2 20.48 4.25 1.19
7/27/2000 1317 1342.75 1291.3 1338 20.79 4.32 1.18
7/28/2000 1337.7 1359.4 1327.95 1333.8 20.72 4.3 1.18
7/31/2000 1333.3 1343.65 1317.3 1332.8 20.71 4.3 1.18
8/1/2000 1332.85 1344.5 1322.6 1326.8 20.58 4.29 1.19
8/2/2000 1323.7 1333.85 1312.25 1331.9 20.66 4.31 1.18
8/3/2000 1330.7 1339.4 1319 1321.2 20.49 4.27 1.19
8/4/2000 1320.25 1333.15 1302.65 1318.5 20.45 4.27 1.19
8/7/2000 1319.7 1321.7 1299.9 1310.8 20.33 4.24 1.2
8/8/2000 1312.1 1348.25 1311.15 1345.6 20.87 4.35 1.17
8/9/2000 1345.95 1363.95 1341.05 1344.9 20.86 4.35 1.18
8/10/2000 1345.25 1360.4 1325.15 1328 20.09 4.22 1.2
8/11/2000 1328.15 1328.15 1306.6 1310.7 19.74 4.15 1.21
8/14/2000 1312.25 1321.55 1295.45 1317.9 19.85 4.18 1.18
8/16/2000 1319.35 1354.95 1319.35 1351.4 20.35 4.28 1.16
8/17/2000 1351.5 1363.05 1334.95 1341.4 20.2 4.25 1.17
8/18/2000 1342 1360.65 1339.05 1358 20.45 4.3 1.16
8/21/2000 1358.75 1374.5 1358.75 1370.2 20.62 4.34 1.15
8/22/2000 1370.75 1394.9 1370.75 1381.2 20.78 4.37 1.14
8/23/2000 1381.6 1398.9 1376.9 1386 20.87 4.39 1.13
8/24/2000 1386.3 1390.45 1374.9 1386.9 20.89 4.4 1.13
8/25/2000 1387.35 1396.1 1377.75 1381.2 20.8 4.38 1.14
8/28/2000 1379.6 1383.45 1368.25 1369.8 20.63 4.34 1.06
8/29/2000 1368.65 1373.55 1360.65 1367.7 20.58 4.33 1.06
8/30/2000 1369.9 1384.85 1369.8 1375.9 20.7 4.36 1.08
8/31/2000 1376.5 1397.3 1375.9 1394.1 20.97 4.42 1.06
9/4/2000 1395.95 1433.15 1395.95 1427.7 21.69 4.66 1.04
9/5/2000 1428.05 1434.65 1420.9 1428.2 21.7 4.66 1.04
9/6/2000 1430.9 1444.45 1421 1435.3 21.81 4.69 1.12
9/7/2000 1434.7 1450.2 1424.35 1439.7 21.88 4.7 1.11
9/8/2000 1440.6 1453.15 1440.6 1450 22.03 4.73 1.11
9/11/2000 1449.35 1469 1448.95 1456.3 22.13 4.75 1.1
9/12/2000 1457.1 1470.55 1447.8 1467.6 22.3 4.79 1.09
9/13/2000 1467.65 1482 1452.6 1456.1 22.13 4.75 1.1
9/14/2000 1456.75 1466.65 1437.85 1445.3 21.96 4.72 1.11
9/15/2000 1443.25 1451.05 1411.55 1417.2 21.53 4.63 1.13
9/18/2000 1416.05 1416.05 1352.1 1354.3 20.58 4.42 1.18
9/19/2000 1351.8 1361.7 1295.3 1317 20.01 4.3 1.22
9/20/2000 1317.8 1351.1 1311.1 1342.9 20.4 4.38 1.2
9/21/2000 1341.65 1347.4 1325.75 1329.8 20.21 4.34 1.21
9/22/2000 1329.1 1329.1 1261.2 1266.4 19.24 4.13 1.27
9/25/2000 1268.4 1305.1 1268.4 1292.5 19.64 4.22 1.24
9/26/2000 1292.9 1298.25 1261 1267.9 19.26 4.14 1.26
9/27/2000 1267.45 1299 1249.35 1292.5 19.64 4.22 1.24
9/28/2000 1292.4 1302.75 1260.8 1266.4 19.24 4.13 1.26
9/29/2000 1267.3 1284.15 1264.4 1271.6 19.32 4.15 1.26
10/3/2000 1270.75 1288.15 1254.35 1282 19.48 4.19 1.25
10/4/2000 1281.45 1300.05 1275.8 1297.8 19.72 4.24 1.23
10/5/2000 1296.1 1306.45 1282.5 1284.7 19.52 4.19 1.25
10/6/2000 1284.35 1287.85 1262.65 1285 19.52 4.2 1.25
 10/9/2000 1285.05 1286.35 1264.2 1267.3 19.26 4.14 1.26
10/10/2000 1268.7 1272.75 1230.05 1238.9 18.83 4.04 1.29
10/11/2000 1232.85 1234.1 1193.8 1201.9 18.26 3.92 1.33
10/12/2000 1201.3 1214.35 1185.1 1206.2 18.33 3.94 1.33
10/13/2000 1205.7 1205.7 1167.5 1176.7 18.01 3.83 1.36
10/16/2000 1177.85 1228.8 1173.35 1175.4 17.78 3.83 1.36
10/17/2000 1174.3 1174.3 1140.6 1158 17.51 3.77 1.38
10/18/2000 1157.05 1157.05 1122.8 1136 17.18 3.7 1.41
10/19/2000 1135.65 1171.5 1108.2 1166.1 17.64 3.8 1.37
10/20/2000 1166.2 1202.7 1166.2 1172 17.72 3.82 1.37
10/23/2000 1171.75 1172.15 1141.45 1143.9 17.3 3.73 1.4
10/24/2000 1143 1155.35 1132.9 1152.4 17.43 3.75 1.39
10/25/2000 1158.2 1190.4 1157.25 1183.9 17.9 3.86 1.36
10/26/2000 1182.8 1188.2 1176.6 1186.3 17.94 3.86 1.36
10/27/2000 1186.95 1192.9 1171.85 1178.7 17.83 3.84 1.36
10/30/2000 1178.75 1185.8 1164.25 1167.1 17.65 3.8 1.37
10/31/2000 1167.2 1175.6 1155.15 1172.7 17.74 3.82 1.37
11/1/2000 1178.25 1203.85 1177.1 1200.8 18.16 3.91 1.34
11/2/2000 1201.25 1226.35 1199.75 1224.8 18.52 3.99 1.31
11/3/2000 1225 1249.2 1225 1242 18.78 4.04 1.29
11/6/2000 1242.15 1261.4 1236.65 1240.2 18.76 4.04 1.27
11/7/2000 1239 1249.1 1232.35 1246.7 18.85 4.06 1.27
11/8/2000 1246.65 1277.25 1246.65 1266.8 19.17 4.13 1.25
11/9/2000 1266.75 1275.55 1255.95 1269.9 19.21 4.14 1.25
11/10/2000 1271.35 1271.4 1237.5 1239.5 18.75 4.04 1.28
11/13/2000 1239.35 1239.35 1199.95 1208 18.28 3.94 1.31
11/14/2000 1207.2 1246.9 1207.05 1242.8 18.8 4.05 1.27
11/15/2000 1245 1270.1 1243.2 1247 18.87 4.07 1.27
11/16/2000 1246.6 1254.55 1228.6 1233.2 18.66 4.02 1.29
11/17/2000 1232.35 1238 1216.9 1236 18.7 4.03 1.28
11/20/2000 1236 1241.75 1231.05 1237.6 18.72 4.03 1.28
11/21/2000 1236.95 1237.85 1224.3 1235 18.68 4.03 1.28
11/22/2000 1235.85 1247.5 1220.05 1222.3 18.49 3.98 1.3
11/23/2000 1221.2 1223.05 1209.85 1216 18.4 3.96 1.31
11/24/2000 1216.05 1230 1216.05 1225.2 18.54 3.99 1.3
11/27/2000 1225.4 1254.45 1225.35 1252.9 18.96 4.08 1.27
11/28/2000 1252.9 1275.45 1248.9 1272.7 19.26 4.15 1.25
11/29/2000 1272.25 1281 1253.45 1264.7 19.17 4.13 1.25
11/30/2000 1264.75 1272.1 1258.4 1268.1 19.22 4.14 1.25
12/1/2000 1268.1 1280.5 1255.2 1276.2 19.34 4.17 1.24
12/4/2000 1276.25 1290 1273.65 1275.6 19.34 4.17 1.24
12/5/2000 1275.7 1288.2 1275.5 1284.6 19.47 4.2 1.23
12/6/2000 1284.85 1319.85 1284.85 1298.5 19.68 4.24 1.22
12/7/2000 1298.9 1308.45 1295.1 1302.5 19.74 4.25 1.22
12/8/2000 1303.3 1317.2 1303.3 1313.7 19.91 4.29 1.21
12/11/2000 1313.7 1333.5 1313.7 1332.1 20.19 4.35 1.19
12/12/2000 1332.2 1341.75 1327.6 1333.3 20.21 4.36 1.19
12/13/2000 1333.8 1360.8 1333.8 1354.3 20.54 4.43 1.17
12/14/2000 1354.45 1369.5 1346.15 1349.3 20.47 4.41 1.18
12/15/2000 1349.25 1349.25 1308.15 1312.6 19.91 4.29 1.21
12/18/2000 1310.15 1321.65 1297.2 1317.6 19.98 4.31 1.19
12/19/2000 1317.75 1325.6 1307 1310.5 19.88 4.28 1.2
12/20/2000 1312.8 1313.4 1285.45 1295.2 19.68 4.24 1.21
12/21/2000 1294.25 1294.25 1257.1 1277.4 19.41 4.18 1.23
12/22/2000 1278.95 1292.8 1237.3 1242 18.87 4.07 1.26
12/26/2000 1242.05 1248.5 1207.95 1212 18.42 3.97 1.29
12/27/2000 1212.15 1239 1208.75 1228.3 18.67 4.02 1.27
12/28/2000 1229.35 1253.6 1229.35 1248.9 18.98 4.09 1.25
12/29/2000 1249 1265.9 1242.25 1263.5 19.2 4.14 1.24
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2002 1058.85 1071.15 1052.05 1055.3 15.29 2.39 1.47
1/2/2002 1054.95 1065.25 1054.1 1060.7 15.37 2.42 1.46
1/3/2002 1063.45 1074.85 1062.9 1072.2 15.54 2.47 1.42
1/4/2002 1072.4 1099.25 1072.4 1096.2 15.89 2.48 1.41
1/7/2002 1093.05 1111.55 1093.05 1100.1 15.94 2.5 1.4
1/8/2002 1100.55 1114.55 1097.9 1109.9 16.09 2.49 1.41
1/9/2002 1110 1119.4 1098.7 1102.8 15.98 2.48 1.42
1/10/2002 1098.8 1105.35 1093.6 1098.2 15.91 2.46 1.44
1/11/2002 1098.15 1105.9 1073.45 1088.5 15.78 2.5 1.41
1/14/2002 1089.45 1118.5 1089.45 1109.8 16.08 2.47 1.43
1/15/2002 1109.45 1112.6 1090.2 1094.1 15.61 2.46 1.43
1/16/2002 1094.15 1104.8 1085.3 1090.3 15.56 2.82 1.23
1/17/2002 1090.25 1116.05 1078.95 1109.2 17.57 2.78 1.25
1/18/2002 1109.55 1121.75 1089.05 1093.1 17.32 2.83 1.25
1/21/2002 1093.25 1099.8 1082.65 1091.3 17.29 2.83 1.25
1/22/2002 1091.35 1099 1090 1092.8 17.31 2.83 1.25
1/23/2002 1092.85 1096.95 1087.5 1089.4 17.26 2.81 1.26
1/24/2002 1089.6 1098.6 1081.7 1085.3 17.19 2.79 1.26
1/25/2002 1085.85 1089.7 1077 1080.1 17.06 2.76 1.27
1/28/2002 1083.25 1088.75 1068.7 1071.3 16.93 2.76 1.27
1/29/2002 1071.35 1076.45 1068.85 1071.6 16.93 2.75 1.27
1/30/2002 1072.85 1072.85 1058.8 1067.4 16.87 2.77 1.26
1/31/2002 1067.65 1082 1067.65 1075.4 16.99 2.79 1.26
2/1/2002 1076.95 1088.05 1076.95 1081.6 17.42 2.79 1.26
2/4/2002 1083.05 1086.95 1074.15 1076.9 17.34 2.78 1.26
2/5/2002 1076.25 1081.2 1069.4 1074.2 17.3 2.77 1.27
2/6/2002 1074.4 1117.1 1074 1113.1 17.92 2.87 1.35
2/7/2002 1114.85 1130.95 1104.3 1110.4 17.88 2.86 1.35
2/8/2002 1112.8 1131.85 1104.45 1123.7 18.09 2.9 1.33
2/11/2002 1124.85 1144.15 1124.85 1131.5 18.22 2.92 1.33
2/12/2002 1131.95 1143.3 1125.55 1129.5 18.19 2.91 1.33
2/13/2002 1129.8 1142.3 1129.6 1135.1 18.28 2.93 1.32
2/14/2002 1135.5 1151.65 1133.85 1150 18.52 2.96 1.3
2/15/2002 1150.65 1164.1 1150.3 1159.9 18.68 2.99 1.29
2/18/2002 1159.85 1177.05 1156.7 1172.8 18.88 3.02 1.28
2/19/2002 1172.85 1178.1 1155.1 1158.9 18.66 2.99 1.29
2/20/2002 1158.45 1158.45 1134.65 1145.9 18.44 2.95 1.31
2/21/2002 1146.05 1158.05 1146.05 1149.8 18.5 2.96 1.3
2/22/2002 1149.85 1165.7 1145.5 1163.5 18.72 3 1.29
2/25/2002 1163.65 1167.6 1155.45 1165.4 18.76 3 1.3
2/26/2002 1165.75 1192.65 1165.75 1189.4 19.14 3.07 1.27
2/27/2002 1190.15 1205.95 1180 1189.2 19.14 3.07 1.27
2/28/2002 1189.6 1197 1135.2 1142 18.38 2.94 1.33
3/1/2002 1142.05 1181.25 1135.45 1178 18.96 3.04 1.29
3/4/2002 1178.45 1201.1 1172.3 1177.3 18.97 3.03 1.29
3/5/2002 1176.4 1193.1 1175.15 1178.5 18.99 3.03 1.28
3/6/2002 1176.55 1182.65 1162.75 1172.6 18.79 3.02 1.29
 3/7/2002 1173.6 1195.2 1173.6 1193 19.11 3.07 1.27
3/8/2002 1193.6 1199.6 1182.55 1187.6 19.03 3.06 1.27
3/11/2002 1187.5 1192.75 1164.55 1167.8 18.71 3.01 1.3
3/12/2002 1167.85 1171.2 1144.3 1150.4 18.43 2.96 1.32
3/13/2002 1150.2 1165.4 1143.55 1157 18.54 2.98 1.31
3/14/2002 1156.85 1163.65 1153.15 1159.4 18.58 2.99 1.31
3/15/2002 1159.6 1173.75 1159.6 1169.7 18.74 3.01 1.29
3/18/2002 1169.95 1184.7 1163.75 1169.3 18.73 3.01 1.29
3/19/2002 1169.4 1170.8 1150.3 1152.1 18.46 2.97 1.31
3/20/2002 1152.05 1158.95 1148.5 1155.6 18.51 2.98 1.31
3/21/2002 1155.55 1155.55 1141.05 1144.2 18.33 2.95 1.32
3/22/2002 1144.5 1148.65 1135.9 1138.4 18.24 2.93 1.33
3/26/2002 1138.1 1140.2 1117.85 1123 17.99 2.89 1.35
3/27/2002 1130 1134.1 1121.35 1123.3 18 2.89 1.35
3/28/2002 1123.6 1138.45 1123.6 1129.5 18.1 2.91 1.34
4/1/2002 1129.85 1143.3 1129.85 1138.9 18.25 2.93 1.33
4/2/2002 1138.8 1147.3 1132.3 1136.9 18.22 2.93 1.33
4/3/2002 1136.6 1136.9 1121.45 1123.5 18 2.89 1.35
4/4/2002 1124.05 1149.65 1123.9 1145.9 18.36 2.95 1.33
4/5/2002 1146.05 1153.3 1139.9 1141.9 18.3 2.94 1.21
4/8/2002 1141.9 1147.9 1134 1135.2 17.91 2.9 1.38
4/9/2002 1135.15 1137.45 1122.1 1126.7 17.78 2.88 1.39
4/10/2002 1126.7 1140.25 1125.75 1138.5 18.01 2.91 1.37
4/11/2002 1138.55 1150.2 1138.55 1143.6 18.09 2.93 1.36
4/12/2002 1143.25 1151.55 1138.65 1146.5 18.14 2.93 1.36
4/15/2002 1146.55 1152.55 1130.45 1134.1 17.94 2.9 1.37
4/16/2002 1130.8 1133.5 1116.65 1118.7 17.7 2.86 1.39
4/17/2002 1119 1136.6 1118.95 1125.1 17.8 2.88 1.38
4/18/2002 1125.25 1135 1123.8 1129 18.49 2.94 1.38
4/19/2002 1125.55 1127.05 1097.6 1100.3 18.02 2.86 1.42
4/22/2002 1100.5 1107.2 1088.05 1104.1 18.02 2.87 1.41
4/23/2002 1104 1108.8 1095 1106 18.05 2.88 1.41
4/24/2002 1106.25 1116.85 1105.7 1110.6 18.16 2.86 1.4
4/25/2002 1110.65 1113.85 1089 1094.3 17.85 2.82 1.42
4/26/2002 1094.25 1103.35 1094.1 1097.4 17.9 2.83 1.41
4/29/2002 1097.55 1098.65 1073.3 1074.2 17.69 2.8 1.44
4/30/2002 1074.25 1085.75 1073.4 1084.5 17.86 2.83 1.42
5/2/2002 1084.8 1101.1 1084.8 1093.3 18.08 2.93 1.41
5/3/2002 1093.4 1098.6 1091.5 1096.9 18.04 2.8 1.38
5/6/2002 1096.95 1102.05 1096.25 1100.9 18.1 2.81 1.38
5/7/2002 1100.9 1111.85 1096.65 1110.7 18.26 2.84 1.39
5/8/2002 1110.7 1122.7 1110.7 1117.6 18.38 2.86 1.38
5/9/2002 1117.7 1136.55 1117.7 1127.6 18.54 2.88 1.37
5/10/2002 1127.05 1127.3 1111.15 1116.4 18.36 2.85 1.36
5/13/2002 1116.8 1121.95 1114.2 1119.6 18.16 2.86 1.36
5/14/2002 1119.95 1125.95 1111.45 1115.1 17.99 2.84 1.36
5/15/2002 1115.15 1121.5 1102.65 1107.8 17.87 2.82 1.37
5/16/2002 1108.25 1111.25 1089.85 1092.8 17.63 2.78 1.39
5/17/2002 1092.8 1099.75 1079.95 1090.6 17.49 2.81 1.39
5/20/2002 1091.7 1097.95 1071.35 1074.3 17.23 2.76 1.41
5/21/2002 1074.75 1074.85 1028.25 1049.2 16.82 2.7 1.47
5/22/2002 1049.5 1050.9 1035.5 1045.3 16.6 2.73 1.47
5/23/2002 1045.2 1045.35 1024.3 1026.7 16.31 2.68 1.5
5/24/2002 1026.9 1069.2 1026.9 1067 16.95 2.79 1.32
5/27/2002 1067 1071.5 1054.1 1062.7 16.88 2.78 1.33
5/28/2002 1061.9 1062.3 1034.1 1038.2 16.49 2.71 1.41
5/29/2002 1038.2 1047.95 1026.5 1041.6 16.54 2.72 1.44
5/30/2002 1041.4 1049.95 1030.1 1032.1 16.72 2.81 1.48
5/31/2002 1032.5 1037.7 1020.1 1028.8 16.19 3.07 1.39
6/3/2002 1029.25 1047.25 1029.25 1039.7 16.39 3.11 1.39
6/4/2002 1040.15 1047.4 1036.55 1045.4 16.48 3.13 1.38
6/5/2002 1045.55 1067.5 1045 1064.2 16.78 3.19 1.36
6/6/2002 1064.15 1072 1055.5 1064.3 16.42 3.21 1.36
6/7/2002 1063.75 1063.75 1044.35 1048.8 16.18 3.16 1.38
6/10/2002 1049.95 1072.5 1049.95 1069.9 16.51 3.23 1.35
6/11/2002 1070.95 1099.5 1070.55 1097 16.93 3.31 1.35
6/12/2002 1097.15 1100.45 1088.5 1092.8 16.87 3.3 1.39
6/13/2002 1093 1102.05 1080.8 1082.8 16.72 3.27 1.4
6/14/2002 1081.75 1087.6 1079.45 1085.7 16.74 3.3 1.31
6/17/2002 1085.8 1097.55 1085.7 1088.9 16.8 3.32 1.31
6/18/2002 1088.9 1097.4 1073.75 1074.9 16.58 3.28 1.33
6/19/2002 1074.7 1079.2 1056.45 1062.9 16.4 3.24 1.35
6/20/2002 1063.1 1074 1056.25 1070 15.86 3.24 1.36
6/21/2002 1069.5 1069.8 1058.95 1062.5 15.75 3.22 1.31
6/24/2002 1065.6 1065.6 1054.45 1061.8 15.74 3.22 1.32
6/25/2002 1061.9 1063.3 1048.55 1055.4 15.64 3.2 1.32
6/26/2002 1055.35 1061.05 1042.2 1044.2 15.48 3.17 1.35
6/27/2002 1044.5 1053.7 1044 1048.5 15.56 3.18 1.35
6/28/2002 1049.4 1068.9 1049.4 1057.8 15.73 3.2 1.34
7/1/2002 1058 1070.15 1058 1068.9 15.9 2.67 2.01
7/2/2002 1067.9 1071.7 1064.95 1068 15.88 2.66 2.01
7/3/2002 1067.8 1074 1065.55 1069.9 15.91 2.67 2.01
7/4/2002 1069.95 1078.55 1068.4 1070.5 15.92 2.67 2.01
7/5/2002 1071 1076.2 1067.45 1073.8 15.97 2.68 2
7/8/2002 1074 1085.3 1072.9 1082 16.09 2.7 1.99
7/9/2002 1081.9 1083.65 1077.55 1080.3 16.07 2.69 1.99
7/10/2002 1081.55 1087.4 1069.45 1071.7 15.94 2.67 2.01
7/11/2002 1070.95 1070.95 1055.3 1056.6 15.71 2.64 2.03
7/12/2002 1057.1 1064.9 1054.9 1058.2 15.74 2.64 2.03
7/15/2002 1057.95 1058.45 1043.3 1048 15.59 2.61 2.05
7/16/2002 1047.9 1051.85 1033.95 1035.9 15.41 2.58 2.08
7/17/2002 1035.95 1037.5 1025 1032.5 15.36 2.58 2.08
7/18/2002 1032.55 1044 1032.55 1041.3 15.49 2.6 2.06
7/19/2002 1041.35 1041.5 1032.25 1035.9 15.41 2.58 2.08
7/22/2002 1035.2 1035.2 1009 1012 15.05 2.52 2.12
7/23/2002 1012.05 1023.65 1005.75 1021.9 15.2 2.55 2.1
7/24/2002 1021.8 1022.2 1001.9 1004 14.93 2.5 2.14
7/25/2002 1004.2 1021.3 997.85 1001.5 14.9 2.5 2.15
7/26/2002 1001.05 1001.05 972.55 973.5 14.48 2.43 2.21
7/29/2002 973 977.95 953.15 971.65 14.45 2.42 2.21
7/30/2002 973 987.5 956.8 960.65 14.29 2.4 2.24
7/31/2002 960.3 964.1 943.6 958.9 14.26 2.39 2.24
8/1/2002 959.2 972.05 954.15 957.7 14.24 2.39 2.25
8/2/2002 957.55 957.55 935.55 954.75 14.2 2.38 2.25
8/5/2002 954.9 966.5 953.9 963.25 14.33 2.4 2.23
8/6/2002 963.3 969.55 955.4 966.65 14.38 2.41 2.22
8/7/2002 967.7 978.6 966.55 969.1 14.41 2.42 2.22
8/8/2002 969.15 971.75 951.2 953.55 14.19 2.88 2.17
8/9/2002 953.8 963.85 948 961.95 14.31 2.9 2.15
8/12/2002 961.15 971.55 961.15 969.85 14.43 2.93 2.13
8/13/2002 970.4 977.2 969.9 976.05 14.52 2.95 2.12
8/14/2002 976.05 976.25 967.25 969.65 14.43 2.93 2.16
8/16/2002 970.75 981.2 968.35 979.25 14.57 2.96 2.16
8/19/2002 979.4 983.55 978.2 979.85 14.58 2.96 2.16
8/20/2002 979.75 990.85 979.05 988.55 14.71 2.99 2.14
8/21/2002 988.6 994.25 984.35 988.45 14.71 2.98 2.14
8/22/2002 988.55 995.3 983.45 985.7 14.66 2.98 2.04
8/23/2002 985.75 996.4 984.7 995.2 14.81 3.01 2.02
8/26/2002 992.4 1001.45 986.15 998.85 14.86 3.02 1.98
8/27/2002 998.85 1003.3 985.7 987.7 14.7 2.99 2.01
8/28/2002 987.35 988.1 981.1 985.7 14.67 2.98 2.01
8/29/2002 985.85 989.4 981.45 987.25 14.69 2.99 2.02
8/30/2002 987.65 1012.75 986.7 1010.6 15.04 3.06 1.95
9/2/2002 1010.9 1024.65 1010.85 1013.5 15.08 3.07 1.95
9/3/2002 1013.65 1014.8 999.4 1001.1 14.9 3.03 1.97
9/4/2002 1000.7 1008.8 990.85 1006.9 14.98 3.05 1.94
9/5/2002 1006.9 1013.45 1004.2 1008.6 15.01 3.05 1.97
9/6/2002 1008.45 1008.45 992.7 995.2 14.81 3.01 1.96
9/9/2002 992.05 1005.85 985.25 998.55 14.86 3.02 1.84
9/11/2002 998.6 1002.35 993.35 998.85 14.86 3.02 1.84
9/12/2002 998.95 1005.15 998.8 1001.6 14.9 2.5 2.15
9/13/2002 1001.4 1001.4 989.85 992 14.76 2.48 2.17
9/16/2002 991.75 997 983.55 985.75 14.67 2.46 2.18
9/17/2002 985.75 996.8 985.75 994.9 14.8 2.48 2.16
9/18/2002 994.15 994.15 981.6 983.6 14.63 2.45 2.18
9/19/2002 983.45 985.25 970.8 976.05 14.52 2.44 2.2
9/20/2002 975.6 975.6 960.7 969.6 14.43 2.42 2.22
9/23/2002 969.85 974.75 967.35 970.3 14.44 2.42 2.21
9/24/2002 969.95 969.95 960.2 966.2 14.38 2.41 2.22
9/25/2002 964.65 971.85 960.5 970.05 14.43 2.42 2.22
9/26/2002 970.1 976.25 968.25 969.9 14.43 2.42 2.22
9/27/2002 969.95 978 969.25 976.45 14.53 2.44 2.2
9/30/2002 976.15 976.15 961.55 963.15 14.33 2.4 2.23
10/1/2002 961.15 964.2 950.3 955.2 14.21 2.38 2.25
10/3/2002 955.35 957.9 945.8 948.2 14.11 2.37 2.27
10/4/2002 948.1 951.8 944.5 948.2 14.11 2.37 2.27
10/7/2002 947.8 956.35 946.25 954.75 14.21 2.38 2.25
10/8/2002 954.8 963.15 952.5 960.8 14.3 2.4 2.24
10/9/2002 960.85 968.75 952.95 954.75 14.21 2.38 2.25
### 954.8 960.45 945 958.45 14.22 2.38 2.25
### 958.45 973.5 958.45 971.05 14.4 2.42 2.22
### 971.5 976.5 969 972.45 14.42 2.42 2.22
### 972.9 983.6 971.7 973.6 14.44 2.42 2.21
### 973.7 976.05 966.55 973.3 14.44 2.42 2.21
### 973.8 982.5 968.8 971.65 14.41 2.42 2.22
### 971.75 976.2 965.65 967.35 14.35 2.41 2.23
### 967.5 976.35 961.65 962.5 14.28 2.39 2.24
### 962.9 963.75 955.45 957.35 14.2 2.38 2.25
### 957.7 959.8 945 946.9 14.05 2.36 2.28
### 946.8 946.8 929.25 932.2 13.83 2.32 2.31
### 932.35 934.9 920.1 922.7 14.03 2.35 2.28
### 922.55 939.7 921.65 936.9 14.25 2.39 2.24
### 936.15 944.35 935.9 937.75 14.26 2.39 2.24
### 937.35 953.3 937.05 951.4 14.47 2.43 2.21
11/1/2002 951.45 956.95 946.4 951.45 14.47 2.43 2.21
11/4/2002 951.6 965.5 951.6 962.1 14.63 2.45 2.19
11/5/2002 962.85 963.7 957.2 962.3 14.63 2.45 2.19
11/7/2002 962.35 970.2 957.95 960.7 14.61 2.45 2.19
11/8/2002 960.5 960.95 954.35 956.95 14.55 2.44 2.2
### 957.55 958.55 952.1 954.05 14.51 2.43 2.2
### 953.9 960.85 948.05 959.85 14.6 2.45 2.19
### 960.35 965.75 956.9 962.65 14.64 2.46 2.18
### 964.15 974.1 963.5 971.9 14.78 2.48 2.16
### 972.3 992.05 972.3 990.35 15.06 2.53 2.12
### 990.35 1000.3 989.05 996.85 15.16 2.54 2.11
### 996.85 1007.2 992.3 1001.6 15.23 2.55 2.1
### 1001.8 1012.75 1001.8 1008.7 15.34 2.57 2.08
### 1009.5 1026 1009.5 1020.1 13.84 2.23 2.57
### 1020.9 1030.35 1017.5 1026.2 13.92 2.24 2.55
### 1026.4 1040.45 1026 1036.1 14.05 2.27 2.53
### 1036.35 1042.2 1027.7 1031.1 13.98 2.26 2.54
### 1031.25 1051.75 1031.25 1049.7 14.24 2.3 2.5
### 1049.55 1057.45 1040.95 1050.1 14.24 2.3 2.49
12/2/2002 1050.15 1070.15 1050.15 1067.9 14.48 2.34 2.45
12/3/2002 1067.7 1075.75 1051.8 1055 14.31 2.31 2.48
12/4/2002 1055.75 1055.75 1034.1 1036.4 14.06 2.27 2.53
12/5/2002 1036.75 1052.45 1036.75 1045.9 14.19 2.29 2.5
12/6/2002 1047.55 1072.25 1047.55 1069.8 14.51 2.34 2.45
12/9/2002 1070.5 1085.75 1054.95 1058.6 14.36 2.32 2.47
### 1058.35 1066.1 1045.65 1063.7 14.43 2.33 2.46
### 1064.1 1076.95 1062.3 1069.7 14.51 2.34 2.45
### 1069.95 1078.85 1066.8 1077 14.61 2.36 2.43
### 1074.45 1087.35 1074.45 1086.2 14.73 2.38 2.41
### 1089 1100 1075.55 1078.4 14.63 2.36 2.43
### 1078.7 1084.95 1069 1073.2 14.56 2.35 2.44
### 1073.2 1083.65 1072.85 1077.9 14.62 2.36 2.43
### 1077.85 1079.9 1070.5 1076 14.59 2.35 2.43
### 1075.45 1084.95 1075.4 1079.3 14.64 2.36 2.43
### 1079.3 1082.6 1073.35 1076 14.59 2.35 2.43
### 1075.95 1087 1072.65 1085 14.72 2.37 2.41
### 1085.05 1100.4 1085.05 1094.8 14.85 2.39 2.39
### 1095.65 1103.95 1095.6 1098.4 14.9 2.4 2.39
### 1095.8 1095.8 1084.35 1091.9 14.81 2.39 2.4
### 1091.85 1100.1 1091.7 1093.5 14.83 2.39 2.4
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2003 1093.6 1102.1 1093.6 1100.1 14.92 2.41 2.38
1/2/2003 1100.55 1105.6 1091.2 1093 14.82 2.39 2.4
1/3/2003 1094.45 1099.85 1087.3 1089.6 14.78 2.38 2.4
1/6/2003 1089.75 1093.05 1081.25 1084.3 14.71 2.37 2.42
1/7/2003 1084.4 1089.85 1078.95 1081.8 14.67 2.37 2.42
1/8/2003 1082.4 1091.45 1082.3 1089.3 14.77 2.38 2.41
1/9/2003 1089.75 1099.15 1087.75 1097.3 14.88 2.4 2.39
1/10/2003 1097.6 1103.25 1077.4 1080.2 14.65 2.36 2.43
1/13/2003 1080.25 1080.4 1070.75 1073.7 14.56 2.35 2.44
1/14/2003 1072.7 1080.8 1070.3 1078.9 14.63 2.36 2.43
1/15/2003 1077.9 1087.5 1077.8 1085 14.72 2.37 2.41
1/16/2003 1085.05 1091.35 1083.95 1088.3 14.76 2.38 2.41
1/17/2003 1089.3 1090.25 1083.2 1086.5 14.74 2.38 2.41
1/20/2003 1086.25 1087 1074.2 1076.3 14.6 2.35 2.43
1/21/2003 1076.3 1080.5 1074.1 1077.9 14.62 2.36 2.43
1/22/2003 1078.45 1086.2 1073.6 1082.9 14.69 2.37 2.42
1/23/2003 1081.4 1083.15 1069.05 1070.9 14.52 2.34 2.45
1/24/2003 1070.6 1075.2 1053.4 1056 14.32 2.31 2.48
1/27/2003 1057.8 1059.35 1030.35 1037.6 14.07 2.27 2.52
1/28/2003 1036.35 1047.95 1026.75 1046.2 14.19 2.29 2.5
1/29/2003 1059.8 1059.8 1033.3 1037.2 14.07 2.27 2.53
1/30/2003 1037.15 1050.55 1031.35 1034.6 14.03 2.26 2.53
1/31/2003 1034.75 1044.25 1026.2 1041.8 14.13 2.28 2.51
2/3/2003 1040.25 1056.6 1036.5 1055.3 14.31 2.31 2.48
2/4/2003 1056.55 1063.7 1050.45 1054.8 14.31 2.31 2.48
2/5/2003 1054.3 1054.65 1041.75 1047.4 14.21 2.29 2.5
2/6/2003 1047.25 1065.95 1043.7 1063.6 14.42 2.33 2.46
2/7/2003 1063.75 1065.8 1055.5 1057.5 14.34 2.31 2.48
2/10/2003 1058.2 1058.75 1047.15 1048.6 14.22 2.29 2.5
2/11/2003 1048.6 1055.8 1044.55 1048 14.21 2.29 2.5
2/12/2003 1048.15 1051 1040.4 1044.4 14.17 2.28 2.51
2/14/2003 1044.45 1047.05 1034.1 1036 14.05 2.27 2.53
2/17/2003 1036.2 1060.5 1036.2 1058.2 14.35 2.31 2.48
2/18/2003 1058.95 1065.15 1057.6 1059.3 14.37 2.32 2.47
2/19/2003 1059.3 1068.8 1059.3 1064.3 14.43 2.33 2.46
2/20/2003 1064.15 1071.7 1058.35 1065.6 14.45 2.33 2.46
2/21/2003 1065.6 1069.2 1061.1 1066.1 14.46 2.33 2.46
2/24/2003 1066.2 1075.5 1066.2 1070.1 14.51 2.34 2.45
2/25/2003 1070.1 1073.25 1054.9 1055.5 14.32 2.31 2.48
2/26/2003 1055.6 1059.6 1048.2 1049.6 14.24 2.3 2.5
2/27/2003 1049.6 1057.45 1044.9 1052.9 14.28 2.3 2.49
2/28/2003 1053.65 1068.65 1053.65 1063.4 14.42 2.33 2.46
3/3/2003 1063.55 1070.85 1057.55 1058.8 14.36 2.32 2.47
3/4/2003 1058.7 1058.7 1045.2 1046.6 14.24 2.3 2.5
3/5/2003 1046.55 1046.55 1029.9 1040.7 14.16 2.28 2.51
3/6/2003 1040.3 1040.75 1029.55 1031.2 14.03 2.26 2.53
3/7/2003 1031.05 1031.05 1014.3 1017.1 13.84 2.23 2.57
3/10/2003 1017.1 1021.5 1004.35 1006.7 13.7 2.21 2.59
3/11/2003 1006.65 1016.7 998.95 1014.5 13.81 2.23 2.57
3/12/2003 1014.25 1017.75 1000.05 1001.7 13.63 2.2 2.61
3/13/2003 1001.5 1006.4 994.2 999.65 13.6 2.19 2.61
3/17/2003 999.7 1000.85 982.7 993 13.51 2.18 2.63
3/19/2003 993.35 1011.45 992.9 1003.9 13.71 2.2 2.85
3/20/2003 1003.45 1028.9 1001.75 1025.2 14 2.25 2.79
3/21/2003 1025.55 1033.7 1022.05 1030.5 14.08 2.26 2.78
3/22/2003 1030.6 1039.8 1030.6 1037.1 14.17 2.28 2.76
3/24/2003 1037.15 1038.55 1011.95 1013.9 13.85 2.23 2.83
3/25/2003 1013.5 1013.5 998.4 1011.3 13.81 2.22 2.83
3/26/2003 1011.55 1019.9 1004.85 1013.8 13.85 2.23 2.83
3/27/2003 1013.9 1013.9 999.6 1002.7 13.69 2.2 2.86
3/28/2003 1002.8 1006.3 996.75 1000.6 13.67 2.2 2.86
3/31/2003 1000.6 1000.6 974.1 978.2 13.36 2.15 2.93
4/1/2003 977.4 992.05 973.5 984.3 13.44 2.16 2.91
4/2/2003 984.45 1002.1 984.45 999.4 13.65 2.19 2.87
4/3/2003 999.55 1010.75 999.55 1009.1 13.78 2.22 2.84
4/4/2003 1009.15 1018.25 1002.75 1016.9 13.89 2.23 2.82
4/7/2003 1017.05 1033.45 1017.05 1031.5 14.09 2.26 2.78
4/8/2003 1032 1032 1016.6 1018.1 13.91 2.24 2.81
4/9/2003 1018 1018 1002.3 1004.8 13.73 2.21 2.85
4/10/2003 1003.8 1003.8 958.2 962.2 13.14 2.11 2.98
4/11/2003 958.9 965.15 935.7 949.8 12.97 2.09 3.02
4/15/2003 951.8 964.2 938.8 951.2 12.99 2.09 3.01
4/16/2003 950.65 961.75 949 958.65 13.09 2.1 2.99
4/17/2003 958.65 958.65 936.7 940.7 12.85 2.07 3.04
4/21/2003 941.5 949.7 941.5 947.2 12.94 2.08 3.02
4/22/2003 947.1 951.4 937.85 943.5 12.89 2.07 3.04
4/23/2003 943.75 951.2 931.5 934.2 12.76 2.05 3.07
4/24/2003 934.2 943.15 927.8 929.7 12.7 2.04 3.08
4/25/2003 929.45 931.35 921.1 924.3 12.63 2.03 3.1
4/28/2003 922.85 931.05 920 929.5 12.7 2.04 3.08
4/29/2003 929.75 936.9 929.75 932.3 12.73 2.05 3.07
4/30/2003 935.25 935.55 929.85 934.05 13.14 2.11 2.98
5/2/2003 930.9 940.2 930.8 938.3 10.86 2.02 3.17
5/5/2003 937.45 948.95 936.65 945.4 10.94 2.04 3.15
5/6/2003 945.85 955 943.2 951.85 11.02 2.05 3.12
5/7/2003 950.4 956.65 948.9 950.15 11 2.05 3.13
5/8/2003 950.15 951.3 938.7 941.55 10.9 2.03 3.16
5/9/2003 941.6 941.65 935.8 937.85 10.86 2.02 3.17
5/12/2003 938.5 944.45 934 936 10.84 2.02 3.18
5/13/2003 936.9 945.8 936.7 944.2 10.93 2.03 3.15
5/14/2003 944.2 953.45 943.15 952.15 11.02 2.05 3.12
5/15/2003 952.15 961.6 951.15 959.85 11.11 2.07 3.1
5/16/2003 959.85 974.4 959.85 973.1 11.26 2.1 3.06
5/19/2003 973.7 979.85 964.6 966.55 11.19 2.08 3.08
5/20/2003 964.65 974.05 959.8 971.55 11.25 2.09 3.06
5/21/2003 972.05 980.75 965.55 968 11.21 2.09 3.07
5/22/2003 967.95 972.4 960.05 963.25 11.15 2.08 3.09
5/23/2003 963.5 972.9 962.4 967.9 11.2 2.09 3.07
5/26/2003 967.85 983.9 967.1 982.45 11.37 2.12 3.03
5/27/2003 982.35 990 974.25 976.85 11.47 2.13 3
5/28/2003 977.65 992.25 977.55 990.8 11.31 2.1 3.04
5/29/2003 990.8 1004.85 989.5 1002.6 11.61 2.16 2.97
5/30/2003 1000.05 1013.85 994.65 1006.8 11.65 2.17 2.95
6/2/2003 1006.85 1020.5 1004.7 1015.1 11.59 2.19 2.93
6/3/2003 1015.9 1016.9 1007.65 1010.6 11.54 2.18 2.94
6/4/2003 1010.7 1022.75 1010.1 1021 11.66 2.2 2.91
6/5/2003 1021.1 1038.3 1021.1 1035 11.82 2.23 2.87
6/6/2003 1036.2 1048.85 1035.95 1046.4 11.95 2.25 2.84
6/9/2003 1046 1057.05 1039.85 1052.1 12.01 2.27 2.83
6/10/2003 1052 1056.55 1033.95 1037.8 11.85 2.24 2.87
6/11/2003 1038 1048.25 1035 1044.1 11.92 2.25 2.85
6/12/2003 1044.2 1052.6 1043.1 1051.3 12 2.27 2.83
6/13/2003 1050.95 1059.45 1050.95 1056.2 12.06 2.28 2.82
6/16/2003 1056.5 1059.8 1045.55 1051.8 12.01 2.27 2.83
6/17/2003 1052.3 1083.2 1052.3 1081.9 12.35 2.33 2.75
6/18/2003 1082.8 1093.2 1080.9 1086.7 12.41 2.34 2.74
6/19/2003 1085.95 1097 1078.9 1092.5 12.47 2.35 2.72
6/20/2003 1092.65 1101.6 1081.35 1100.2 12.56 2.37 2.7
6/23/2003 1100.6 1106.15 1087.65 1089.2 12.44 2.35 2.73
6/24/2003 1089.2 1092.65 1079.1 1085.3 12.39 2.34 2.74
6/25/2003 1085.65 1109.75 1084.35 1106.6 12.64 2.38 2.69
6/26/2003 1106.8 1118.9 1106.8 1116.3 12.75 2.41 2.66
6/27/2003 1117.45 1126.8 1109.35 1125.5 12.85 2.42 2.64
6/30/2003 1125.6 1141.3 1125.5 1134.1 12.95 2.44 2.62
7/1/2003 1133.95 1139 1125.75 1130.7 12.32 2.44 2.33
7/2/2003 1131.55 1145.4 1130.2 1133.8 12.35 2.44 2.33
7/3/2003 1133.8 1150.75 1126.35 1144.6 12.47 2.47 2.31
7/4/2003 1145.6 1148.85 1134 1138.4 12.4 2.45 2.32
7/7/2003 1138.9 1145.75 1134.6 1140.5 12.43 2.46 2.31
7/8/2003 1141.45 1153.15 1141.3 1145.9 12.49 2.47 2.3
7/9/2003 1146.35 1155.3 1137.15 1141 12.43 2.46 2.31
7/10/2003 1146 1163.6 1146 1162.3 12.66 2.5 2.27
7/11/2003 1162.3 1170.75 1157.45 1161.6 12.66 2.5 2.27
7/14/2003 1161.2 1173.95 1161.2 1171.5 12.76 2.52 2.25
7/15/2003 1171.5 1175.55 1148.8 1159.8 12.64 2.5 2.27
7/16/2003 1158.7 1170.45 1148.6 1168.7 12.73 2.52 2.26
7/17/2003 1168.85 1175.95 1145.65 1152 12.55 2.48 2.29
7/18/2003 1151.85 1162.6 1130.45 1140 12.42 2.46 2.31
7/21/2003 1140 1146.4 1112.55 1115.8 12.16 2.4 2.36
7/22/2003 1115.35 1118.25 1089.3 1109.2 12 2.39 2.38
7/23/2003 1109.6 1124.7 1109.6 1119 12.1 2.41 2.36
7/24/2003 1119.95 1144.35 1118.55 1139.4 12.32 2.45 2.32
7/25/2003 1135.5 1164.7 1135.05 1162.7 12.58 2.51 2.27
7/28/2003 1163.25 1180.6 1163.25 1169.2 12.65 2.52 2.26
7/29/2003 1169.25 1177.25 1154.8 1174.7 12.71 2.53 2.25
7/30/2003 1175.3 1187.7 1168.45 1183 12.81 2.55 2.23
7/31/2003 1183.3 1198.5 1181.9 1185.8 12.84 2.55 2.23
8/1/2003 1185.8 1198.8 1180.3 1195.7 12.95 2.58 2.21
8/4/2003 1196.05 1206.1 1185.95 1203.6 13.26 2.59 2.17
8/5/2003 1203.9 1218.5 1181 1184.4 13.05 2.55 2.21
8/6/2003 1184.1 1191.05 1164.75 1171 12.9 2.52 2.23
8/7/2003 1170.75 1199.7 1170.75 1196.9 13.19 2.57 2.19
8/8/2003 1199.7 1224.5 1199.7 1222.6 13.47 2.63 2.14
8/11/2003 1222.6 1240.35 1215.75 1232.8 13.58 2.65 2.12
8/12/2003 1233.95 1249.35 1229.8 1234.7 13.61 2.65 2.12
8/13/2003 1235.35 1249.35 1229.3 1246.9 13.74 2.68 2.1
8/14/2003 1247 1260.35 1243.4 1247.7 13.75 2.68 2.1
8/18/2003 1247.9 1285.7 1247.9 1281.4 14.12 2.76 2.04
8/19/2003 1286.05 1307.6 1268.1 1277.7 14.08 2.75 2.05
8/20/2003 1280.8 1292.95 1280.8 1287.4 14.19 2.77 2.03
8/21/2003 1288.2 1304.15 1287 1300.9 14.33 2.8 2.01
8/22/2003 1301.5 1319.45 1298.8 1311.1 14.45 2.82 1.99
8/25/2003 1311.95 1332.55 1245.85 1271.1 14.01 2.73 2.06
8/26/2003 1270.2 1322.95 1269.5 1318.2 14.52 2.83 1.98
8/27/2003 1318.75 1346.3 1318.75 1340.3 14.77 2.88 1.95
8/28/2003 1340.2 1349 1328.35 1341 14.78 2.88 1.95
8/29/2003 1341.2 1365.8 1340.8 1356.5 14.95 2.92 1.93
9/1/2003 1356.7 1379.4 1356.65 1375.9 15.16 2.96 1.9
9/2/2003 1375.95 1388.95 1366.9 1385.4 15.27 2.98 1.89
9/3/2003 1387.2 1394.95 1353.6 1359.3 14.98 2.92 1.92
9/4/2003 1358.9 1382.6 1355.8 1372.7 15.13 2.95 1.91
9/5/2003 1373 1400.9 1372.75 1398.4 15.41 3.01 1.87
9/8/2003 1398.4 1420.25 1398.35 1417.3 15.62 3.05 1.85
9/9/2003 1417.8 1430.7 1397.65 1407 15.5 3.03 1.86
9/10/2003 1407 1414.1 1389.65 1409.5 15.53 3.03 1.86
9/11/2003 1409.65 1422.4 1399.6 1403.1 15.46 3.02 1.86
9/12/2003 1405.55 1415.65 1367.15 1372.1 15.12 2.95 1.91
9/15/2003 1371.75 1371.85 1322.65 1329.2 14.65 2.86 1.97
9/16/2003 1330.15 1362.1 1299.5 1357.9 14.96 2.92 1.93
9/17/2003 1357.95 1377.45 1332.2 1341.6 14.78 2.88 1.95
9/18/2003 1341.45 1342.6 1299.25 1302.3 14.35 2.8 2.01
9/19/2003 1303.2 1331.05 1285.25 1322.1 14.57 2.84 1.98
9/22/2003 1319.25 1333.55 1300.25 1302.9 14.36 2.8 2.01
9/23/2003 1302.85 1333.7 1290.55 1328.2 14.64 2.86 1.97
9/24/2003 1324.85 1373.9 1322.65 1372 15.12 2.95 1.91
9/25/2003 1371.45 1377.25 1352.8 1357.2 14.95 2.92 1.93
9/26/2003 1357.55 1389.3 1357.35 1386.9 15.28 2.98 1.89
9/29/2003 1386.9 1422.35 1386.1 1399.9 15.43 3.01 1.87
9/30/2003 1400.7 1418.1 1399.8 1417.1 15.61 3.05 1.85
10/1/2003 1416.6 1430.9 1407.95 1420.8 15.66 3.06 1.84
10/3/2003 1420.85 1451.2 1420.85 1449.3 15.97 3.12 1.8
10/6/2003 1449.45 1481.05 1423.75 1478.9 16.3 3.18 1.77
10/7/2003 1478.95 1498.45 1467.75 1477.8 16.28 3.18 1.77
10/8/2003 1477.85 1493.05 1460.6 1478.6 16.29 3.18 1.77
10/9/2003 1487.85 1505.05 1478.4 1502.1 16.55 3.23 1.84
### 1507.1 1527.25 1505.1 1523.1 16.78 3.28 1.81
### 1523.35 1550.9 1516.05 1546.7 17.04 3.33 1.78
### 1548.7 1562.85 1513.75 1520.8 16.76 3.27 1.81
### 1521.45 1543.85 1503 1537 16.94 3.3 1.79
### 1537.3 1563.4 1537.3 1555.7 17.14 3.35 1.77
### 1565.2 1574.1 1552.15 1569.4 17.29 3.37 1.76
### 1569.7 1574.1 1536.5 1542.7 17 3.32 1.79
### 1546.2 1549.65 1496.95 1506.5 16.6 3.24 1.83
### 1506.75 1522.65 1483 1494.1 16.46 3.21 1.85
### 1494.75 1503 1466.25 1470.4 16.21 3.16 1.87
### 1485.8 1512.55 1434.75 1506 16.6 3.24 1.83
### 1506.05 1533.05 1506.05 1521.9 16.78 3.27 1.81
### 1522.05 1524.05 1482 1485.3 16.37 3.19 1.86
### 1485.45 1500.8 1471.3 1481.7 16.33 3.19 1.86
### 1481.3 1501.7 1477.1 1498.4 16.52 3.22 1.84
### 1499.25 1524.25 1495.8 1516.8 16.72 3.26 1.82
### 1517.1 1559.75 1515.55 1555.9 17.15 3.35 1.77
11/3/2003 1556.5 1605.6 1556.5 1601.6 17.65 3.45 1.72
11/4/2003 1601.3 1626.4 1601.3 1618.7 17.84 3.48 1.7
11/5/2003 1618.7 1627.6 1592.55 1609.1 17.74 3.46 1.71
11/6/2003 1610.55 1630.25 1605.4 1612.2 17.77 3.47 1.71
11/7/2003 1612.1 1624.5 1585.35 1592 17.55 3.42 1.73
### 1603.55 1603.65 1568.1 1594.5 17.58 3.43 1.73
### 1594.5 1608.85 1590.95 1601.1 17.65 3.44 1.72
### 1601.3 1617.75 1598 1603.8 17.68 3.45 1.72
### 1610.4 1616.15 1573.6 1579.9 17.42 3.4 1.74
### 1577.2 1580.3 1544.75 1550.4 17.09 3.34 1.78
### 1549.65 1571.3 1542 1562.8 17.23 3.36 1.76
### 1563.1 1584.75 1554.4 1579.9 17.42 3.4 1.74
### 1579.15 1591.25 1557.2 1564.4 17.24 3.37 1.76
### 1563.95 1564 1534.35 1540.6 16.98 3.31 1.79
### 1542.85 1558.15 1517.9 1522.3 16.78 3.27 1.81
### 1520.4 1547 1509.15 1540.7 16.98 3.31 1.79
### 1541.35 1554.05 1536.5 1543.9 17.02 3.32 1.79
### 1543.95 1572.05 1543.95 1568.6 17.29 3.37 1.76
### 1568.85 1602.6 1568.7 1598.3 17.62 3.44 1.72
### 1598.55 1618.95 1598.55 1615.2 17.81 3.47 1.71
12/1/2003 1615.85 1660.55 1615.7 1657.6 18.27 3.57 1.66
12/2/2003 1657.65 1671.85 1639.65 1658.5 18.29 3.57 1.66
12/3/2003 1660.7 1676.2 1655.9 1670.5 18.42 3.59 1.65
12/4/2003 1670.65 1683.75 1656.1 1675.2 18.47 3.6 1.65
12/5/2003 1675.5 1688.25 1642.05 1645.8 18.15 3.54 1.67
12/8/2003 1644.85 1654.35 1631.85 1646.2 18.15 3.54 1.67
12/9/2003 1646.4 1677.9 1646.4 1675.8 18.48 3.61 1.64
### 1675.75 1697.3 1672.65 1686.9 18.6 3.63 1.63
### 1688.35 1701.7 1678.35 1695.4 18.69 3.65 1.63
### 1695.8 1705.95 1686.45 1698.9 18.73 3.66 1.62
### 1699.7 1728 1699.7 1723.9 19.01 3.71 1.6
### 1723.9 1740.3 1711.3 1736.2 19.15 3.74 1.59
### 1736.35 1746.2 1725.4 1733.2 19.11 3.73 1.59
### 1733.2 1759 1725.85 1756.1 19.37 3.78 1.57
### 1757 1783.7 1755.4 1778.5 19.61 3.83 1.55
### 1778.85 1794.3 1778.4 1789.1 19.73 3.85 1.54
### 1789.1 1800.9 1751.05 1780.3 19.63 3.83 1.55
### 1788.45 1815.6 1780.3 1808.7 19.95 3.89 1.52
### 1804.7 1840.35 1804.7 1837 20.26 3.95 1.5
### 1838.05 1876 1837.65 1874 20.67 4.03 1.47
### 1878.9 1914.4 1858.55 1873.2 20.66 4.03 1.47
### 1868.9 1895.65 1852.5 1879.7 20.73 4.05 1.47
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2004 1880.35 1917.05 1880.35 1912.2 21.09 4.12 1.44
1/2/2004 1912.25 1951.7 1911.05 1946 21.46 4.19 1.42
1/5/2004 1946.3 1969.2 1930.75 1955 21.56 4.21 1.41
1/6/2004 1955.1 1979.05 1908.75 1926.7 21.25 4.15 1.43
1/7/2004 1927.95 1930.95 1888.1 1916.7 21.14 4.12 1.44
1/8/2004 1918.1 1973.45 1918.1 1968.5 21.71 4.24 1.4
1/9/2004 1969 2014.65 1957.45 1971.9 21.75 4.24 1.4
1/12/2004 1972 1980.55 1936.75 1945.6 21.46 4.19 1.42
1/13/2004 1944.7 1967.85 1926.1 1963.6 21.66 4.23 1.4
1/14/2004 1987.4 1995.2 1970.1 1982.1 21.86 4.27 1.39
1/15/2004 1983.2 2000.3 1933.25 1944.4 21.44 4.18 1.42
1/16/2004 1944.15 1953.05 1887.1 1900.6 20.96 4.09 1.45
1/19/2004 1901.9 1943.1 1874.95 1935.3 21.35 4.17 1.42
1/20/2004 1928.8 1957.65 1876.85 1893.2 20.88 4.07 1.46
1/21/2004 1895.45 1899.55 1811.35 1824.6 20.13 3.93 1.51
1/22/2004 1824.7 1854.55 1756.25 1770.5 19.53 3.81 1.56
1/23/2004 1771.1 1858.5 1771.1 1847.5 20.38 3.98 1.49
1/27/2004 1847.9 1911.3 1844.65 1904.7 21.01 4.1 1.45
1/28/2004 1903.9 1918.45 1846.35 1863.1 20.55 4.01 1.48
1/29/2004 1863 1883.1 1827.25 1843.6 20.34 3.97 1.49
1/30/2004 1843.7 1860.4 1804.3 1809.7 19.96 3.9 1.52
2/3/2004 1809.3 1815.95 1755.65 1769 19.55 3.81 1.55
2/4/2004 1769.1 1829.65 1761.75 1822.2 20.14 3.93 1.51
2/5/2004 1823.5 1846.75 1787.15 1804.5 19.94 3.89 1.52
2/6/2004 1804.35 1837.95 1797.95 1833.6 20.27 3.95 1.5
2/9/2004 1834.9 1885.2 1833.05 1880.7 20.78 4.06 1.46
2/10/2004 1880.85 1897 1861.65 1880.7 20.79 4.06 1.46
2/11/2004 1891.8 1894.8 1874.5 1891.5 20.71 4.08 1.45
2/12/2004 1892.2 1906.1 1869.25 1885.3 20.64 4.07 1.46
2/13/2004 1875.6 1916.2 1873.25 1913.6 20.95 4.13 1.44
2/16/2004 1914.45 1929.5 1909.45 1913.5 20.98 4.13 1.43
2/17/2004 1913.55 1926.15 1905.5 1920.1 21.05 4.15 1.43
2/18/2004 1920 1935.8 1912.6 1916.4 21.01 4.14 1.43
2/19/2004 1916.65 1919.7 1851.8 1858.3 20.38 4.01 1.48
2/20/2004 1858.25 1872.85 1831.15 1852.6 20.31 4 1.48
2/23/2004 1853 1867.25 1800.2 1808.2 19.83 3.91 1.52
2/24/2004 1808.4 1826.85 1780.35 1821.3 19.97 3.93 1.51
2/25/2004 1833.65 1834.1 1779 1786.8 19.6 3.86 1.54
2/26/2004 1787.45 1818.6 1760.55 1765.8 19.37 3.81 1.55
2/27/2004 1765.9 1807.45 1763.95 1800.3 19.74 3.89 1.52
3/1/2004 1798.35 1856.45 1795.35 1852.7 21.57 4.26 1.39
3/3/2004 1852.45 1868.25 1842.45 1860.4 21.72 3.67 1.38
3/4/2004 1859.3 1867.95 1831.2 1843.8 21.53 3.64 1.39
3/5/2004 1843.9 1871.1 1843.9 1867.7 21.81 3.68 1.37
3/8/2004 1868.15 1891.95 1867.95 1885.2 22.01 3.72 1.36
3/9/2004 1884.5 1898.7 1843 1866 21.79 3.68 1.38
3/10/2004 1866.3 1866.4 1835.8 1844.3 21.54 3.64 1.39
3/11/2004 1843.95 1843.95 1798.45 1805.4 21.08 3.56 1.42
3/12/2004 1805.2 1820.95 1775.9 1812.2 21.16 3.58 1.42
3/15/2004 1812.45 1836 1751.8 1763.4 20.59 3.48 1.46
3/16/2004 1763.35 1769.5 1730.1 1749.3 20.43 3.45 1.79
3/17/2004 1749.6 1765.05 1738.85 1749.8 20.44 3.45 1.79
3/18/2004 1750 1754.95 1708.3 1716.6 20.05 3.39 1.82
3/19/2004 1716.3 1738.6 1703.55 1725.1 20.15 3.4 1.82
3/22/2004 1726.3 1726.35 1678.4 1685 19.68 3.32 1.86
3/23/2004 1685.15 1710.45 1669.7 1696.4 19.81 3.35 1.85
3/24/2004 1697.4 1700.65 1676.4 1692.1 19.76 3.34 1.85
3/25/2004 1691.95 1720.65 1691.95 1704.4 19.91 3.36 1.84
3/26/2004 1704.45 1755.45 1703.8 1747.5 20.41 3.45 1.79
3/29/2004 1747.35 1766.15 1739.5 1762 20.58 3.48 1.78
3/30/2004 1762.15 1775.4 1746.25 1750.1 20.44 3.45 1.79
3/31/2004 1744.6 1775.3 1740.2 1771.9 20.7 3.5 1.77
4/1/2004 1771.45 1823.05 1771.45 1819.6 21.27 3.59 1.72
4/2/2004 1856.1 1856.3 1809 1841.1 21.53 3.64 1.7
4/5/2004 1841.1 1878.8 1840 1856.6 21.71 3.67 1.69
4/6/2004 1870.8 1876.15 1836.9 1851.1 21.64 3.66 1.69
4/7/2004 1856.4 1865.2 1833.95 1848.7 21.61 3.65 1.69
4/8/2004 1854 1864.95 1839.7 1853.5 21.67 3.66 1.69
4/12/2004 1860.3 1873.75 1828.95 1838.2 19.04 3.61 1.95
4/13/2004 1838.5 1885.15 1819.8 1878.4 19.46 3.69 1.9
4/15/2004 1878.5 1884.5 1855 1861.9 19.29 3.65 1.92
4/16/2004 1863.85 1882.55 1861.8 1868.9 19.36 3.67 1.91
4/17/2004 1869.2 1875.95 1864.95 1868.1 19.35 3.67 1.91
4/19/2004 1868.2 1876.2 1837.4 1844 19.1 3.62 1.94
4/20/2004 1844.4 1851 1832 1844.2 19.11 3.62 1.94
4/21/2004 1844.35 1876 1838.6 1873.3 19.41 3.68 1.91
4/22/2004 1873.55 1894.6 1871 1889.5 19.58 3.71 1.89
4/23/2004 1890.85 1912.35 1885.75 1892.4 19.68 3.73 1.88
4/27/2004 1890.05 1893.1 1814 1817.2 18.9 3.58 1.96
4/28/2004 1819 1833.95 1801.8 1816.5 18.89 3.58 1.96
4/29/2004 1816.7 1818.9 1793.1 1808.9 18.82 3.56 1.97
4/30/2004 1820.55 1841.45 1788.3 1796.1 18.68 3.54 1.98
5/3/2004 1796.1 1801.45 1742.8 1766.7 16.62 3.48 2.02
5/4/2004 1769.1 1803.15 1768.8 1793.1 16.87 3.53 1.96
5/5/2004 1789.45 1814.35 1788.1 1809.9 16.86 3.57 1.94
5/6/2004 1810.3 1837.95 1810.3 1832.8 17.04 3.61 2
5/7/2004 1832.85 1833.15 1796.95 1804.4 16.77 3.56 2.03
5/10/2004 1804.4 1804.4 1753.8 1769.1 16.38 3.49 2.07
5/11/2004 1768.7 1768.7 1692.9 1699.4 15.74 3.35 2.16
5/12/2004 1699.25 1721.35 1689.85 1711.1 15.86 3.37 2.14
5/13/2004 1707.95 1750.3 1625.1 1717.5 15.91 3.39 2.14
5/14/2004 1717.05 1722.8 1566.95 1582.4 14.66 3.12 2.32
5/17/2004 1582.5 1583.8 1292.2 1388.7 12.87 2.74 2.64
5/18/2004 1392.95 1517.6 1389.65 1503.9 13.94 2.97 2.44
5/19/2004 1508.05 1576.05 1508.05 1567.8 14.41 3.09 2.34
5/20/2004 1566.5 1591.05 1531.3 1543.8 13.99 3.04 2.38
5/21/2004 1545.05 1566.15 1498.1 1560.2 14.14 3.08 2.35
5/24/2004 1563.65 1613.6 1563.05 1608.8 13.9 3.15 2.3
5/25/2004 1608.9 1621.45 1566.4 1606.7 13.88 3.14 2.3
5/26/2004 1608.15 1625.7 1587 1598.8 13.75 3.13 2.41
5/27/2004 1590.15 1606 1576.05 1586.4 13.65 3.1 2.42
5/28/2004 1586.35 1587.1 1504 1508.7 12.98 2.95 2.55
5/31/2004 1507.05 1509.05 1456.2 1483.6 11.94 2.84 2.59
6/1/2004 1483.9 1529.6 1483.9 1507.9 12.14 2.89 2.55
6/2/2004 1508 1543.3 1508 1535.2 12.36 2.94 2.51
6/3/2004 1535.8 1566.5 1484.5 1495.1 12.04 2.87 2.57
6/4/2004 1494.85 1527 1480.8 1521.1 12.25 2.92 2.53
6/7/2004 1521.6 1557.5 1521.6 1542.5 12.42 2.96 2.49
6/8/2004 1542.6 1557 1526.45 1550.5 12.48 2.97 2.48
6/9/2004 1550.45 1561.6 1541.6 1548.3 12.47 2.97 2.48
6/10/2004 1547.7 1552.75 1535 1544.7 12.44 2.96 2.49
6/11/2004 1544.95 1547.4 1504.8 1508.4 12.14 2.89 2.55
6/14/2004 1508.15 1509.6 1474.65 1481.3 11.84 2.84 2.62
6/15/2004 1481.45 1507.85 1481 1501 12 2.88 2.58
6/16/2004 1500.95 1525.2 1490.45 1494.7 12.01 2.87 2.59
6/17/2004 1494.7 1519.2 1482.2 1512 12.15 2.9 2.56
6/18/2004 1511.95 1515.05 1485.05 1491.2 11.98 2.86 2.6
6/21/2004 1490.75 1499.8 1478.85 1482 11.91 2.84 2.62
6/22/2004 1482.85 1489.6 1467.65 1474.7 11.85 2.83 2.63
6/23/2004 1474.8 1481.45 1442.55 1446.1 11.62 2.77 2.68
6/24/2004 1445.35 1474.3 1437.9 1470.7 11.82 2.82 2.64
6/25/2004 1471.5 1494 1459.55 1488.5 11.96 2.85 2.6
6/28/2004 1488.6 1516.95 1488.6 1514.3 12.71 2.84 2.57
6/29/2004 1514.35 1528.5 1503.3 1518.3 12.74 2.85 2.57
6/30/2004 1518.7 1532.15 1501.7 1505.6 12.64 2.83 2.59
7/1/2004 1506.65 1539.15 1504.55 1537.2 12.9 2.89 2.54
7/2/2004 1537.05 1547.65 1516.15 1537.5 12.9 2.89 2.54
7/5/2004 1537.55 1546 1522.9 1526.8 12.72 2.87 2.57
7/6/2004 1526.65 1561 1524.15 1558.2 12.98 2.93 2.52
7/7/2004 1558.05 1578.5 1551.35 1566.8 13.05 2.94 2.5
7/8/2004 1567.25 1586.55 1504.5 1518.1 12.64 2.85 2.58
7/9/2004 1517.45 1557.75 1472.55 1553.2 12.94 2.92 2.53
7/12/2004 1548.6 1562.8 1537.7 1556.9 12.97 2.83 2.53
7/13/2004 1560 1569.75 1530.6 1539.3 12.82 2.8 2.56
7/14/2004 1535.1 1552.25 1519.35 1522.7 12.68 2.77 2.59
7/15/2004 1523.1 1543.25 1517.8 1539.4 12.82 2.8 2.56
7/16/2004 1538.15 1562 1533.65 1558.8 12.98 2.83 2.53
7/19/2004 1559.2 1582.35 1556.55 1571.6 13.09 2.86 2.53
7/20/2004 1571.7 1581.05 1555.55 1566.1 13.05 2.85 2.54
7/21/2004 1566.15 1600.7 1562.9 1581.4 13.17 2.88 2.52
7/22/2004 1581.6 1609.55 1580.95 1598.1 13.31 2.91 2.49
7/23/2004 1587.6 1610.85 1587.6 1601.6 13.34 2.91 2.49
7/26/2004 1602.15 1620.35 1584.65 1618 13.51 2.95 2.47
7/27/2004 1617.95 1629.35 1597.2 1600.7 13.37 2.92 2.5
7/28/2004 1600.85 1609.45 1586.15 1594.1 13.31 2.91 2.51
7/29/2004 1594.7 1624.3 1590.15 1618.7 13.52 2.93 2.47
7/30/2004 1618.9 1638.7 1609.9 1632.3 13.63 2.95 2.45
8/2/2004 1631.55 1643.8 1627.25 1639 13.69 2.96 2.41
8/3/2004 1639.95 1648.35 1626.3 1630.6 13.62 2.95 2.43
8/4/2004 1631.3 1635.95 1618.2 1626.5 13.58 2.94 2.43
8/5/2004 1626.4 1656.25 1626.4 1654.9 13.82 2.99 2.39
8/6/2004 1654.85 1658.7 1626.7 1633.4 13.64 2.95 2.42
8/9/2004 1633.25 1644.4 1617.05 1642.6 13.72 2.97 2.41
8/10/2004 1642.75 1656.6 1637.7 1652.1 13.8 2.99 2.4
8/11/2004 1652.1 1658.9 1616.85 1621.6 13.55 2.93 2.44
8/12/2004 1624.3 1629.15 1599.5 1607.2 13.43 2.91 2.46
8/13/2004 1598.2 1612.7 1591.6 1598.2 13.36 2.89 2.47
8/16/2004 1597.5 1603.2 1582.35 1599.1 13.36 2.89 2.46
8/17/2004 1624 1628.45 1597.45 1604.3 13.41 2.9 2.45
8/18/2004 1604.15 1604.15 1577.25 1581.8 13.22 2.86 2.48
8/19/2004 1581.9 1612.5 1581.9 1609.2 13.45 2.91 2.44
8/20/2004 1609.2 1610.6 1584.05 1590.3 13.29 2.87 2.47
8/23/2004 1590.9 1595.55 1573.7 1578.2 13.19 2.85 2.49
8/24/2004 1578.2 1597.9 1578.05 1591.6 13.3 2.88 2.47
8/25/2004 1592.2 1598.55 1586.35 1595.7 13.34 2.88 2.47
8/26/2004 1595.75 1613.25 1593.45 1610.7 13.46 2.91 2.44
8/27/2004 1610.85 1617.25 1600.15 1609 13.45 2.91 2.45
8/30/2004 1609.45 1629.9 1609.2 1628.4 13.61 2.94 2.41
8/31/2004 1628.5 1634.8 1618.3 1631.7 13.64 2.95 2.4
9/1/2004 1631.7 1640.55 1631.1 1635.4 13.67 2.96 2.4
9/2/2004 1635.5 1641.25 1619.9 1629.3 13.62 2.94 2.41
9/3/2004 1629.65 1636.1 1622.1 1634.1 13.66 2.95 2.4
9/6/2004 1634.6 1649.15 1634.45 1644 13.74 2.97 2.34
9/7/2004 1643.95 1653.15 1641.8 1650.1 13.79 2.98 2.33
9/8/2004 1650.6 1658.85 1648.25 1656.2 13.84 2.99 2.32
9/9/2004 1656.25 1662.4 1640.25 1649 13.78 2.98 2.33
9/10/2004 1649.45 1670.95 1642.35 1668.7 13.95 3.02 2.3
9/13/2004 1668.25 1681.75 1668.05 1675.2 14 3.03 2.29
9/14/2004 1675.2 1686.8 1668.45 1685.5 14.09 3.05 2.28
9/15/2004 1685.7 1694.45 1675.85 1683.2 14.07 3.04 2.28
9/16/2004 1683.6 1708 1677.35 1705.7 14.25 3.08 2.25
9/17/2004 1702.7 1736.4 1702.7 1733.6 14.49 3.13 2.21
9/20/2004 1734.05 1741.55 1725.3 1728.8 14.45 3.13 2.22
9/21/2004 1728.75 1753 1724.7 1750.2 14.63 3.16 2.19
9/22/2004 1749.75 1760.8 1736.3 1753.9 14.66 3.17 2.19
9/23/2004 1753.1 1753.15 1723.4 1726.1 14.42 3.12 2.22
9/24/2004 1726.15 1736.9 1717.2 1722.5 14.39 3.11 2.23
9/27/2004 1722.4 1726.15 1707.95 1717.5 14.35 3.1 2.22
9/28/2004 1717.45 1717.9 1697.4 1700.2 14.21 3.07 2.24
9/29/2004 1700.55 1730.3 1695.7 1727.9 14.44 3.12 2.21
9/30/2004 1728.3 1748.2 1728.2 1745.5 14.59 3.16 2.18
10/1/2004 1744.4 1778.65 1737.85 1775.1 14.84 3.21 2.15
10/4/2004 1776.75 1813.9 1775.45 1805.6 15.09 3.11 2.11
10/5/2004 1805.85 1816.55 1798.6 1812.4 15.15 3.13 2.1
10/6/2004 1811.7 1824.8 1790.6 1794.9 15 3.1 2.12
10/7/2004 1793 1821.85 1793 1815.7 15.17 3.13 2.1
10/8/2004 1815.65 1825.15 1808.75 1820.2 15.21 3.14 2.09
10/9/2004 1812.85 1824.9 1812.8 1817.8 15.19 3.14 2.1
### 1817.85 1829.45 1803.5 1807.7 15.11 3.12 2.11
### 1808.45 1820.9 1783.05 1786.9 14.93 3.08 2.13
### 1784.8 1805.7 1773 1794.7 15 3.1 2.12
### 1794.8 1814.05 1789.55 1795 15 3.1 2.12
### 1796.05 1806.15 1782.95 1786 14.93 3.08 2.13
### 1787.2 1813.9 1787.2 1808.4 15.11 3.12 2.11
### 1808.6 1815.2 1785.45 1790 14.96 3.09 2.13
### 1790.35 1795.4 1772.4 1779.7 14.87 3.07 2.14
### 1780 1783.55 1753.5 1757.2 14.69 3.03 2.17
### 1777.85 1782.1 1750.3 1781 14.89 3.07 2.14
### 1781.15 1797.55 1774.2 1783.8 14.91 3.08 2.14
### 1783.9 1808.15 1783.9 1800.1 15.04 3.1 2.12
### 1800.85 1808.85 1783.1 1786.9 14.93 3.08 2.14
11/1/2004 1787.3 1800.25 1776.7 1797.7 15.03 3.1 2.13
11/2/2004 1798.3 1817.1 1798.3 1813.7 15.16 3.13 2.11
11/3/2004 1814.15 1838.4 1814.15 1837.4 15.36 3.17 2.09
11/4/2004 1837.8 1853.05 1830.5 1834.8 15.34 3.17 2.09
11/5/2004 1836.05 1854.4 1836 1852.3 15.48 3.2 2.07
11/8/2004 1852.45 1871.05 1852.45 1862.8 15.57 3.21 2.02
11/9/2004 1863.55 1869.45 1853.45 1858.7 15.54 3.21 2.02
### 1859.65 1878.2 1857.7 1876.1 15.68 3.24 2
### 1876.45 1884.65 1866.95 1870.5 15.64 3.23 2.01
### 1871.9 1885.05 1866.75 1872.9 15.66 3.23 2.01
### 1872.8 1881.4 1862.8 1879 15.71 3.24 2
### 1879.05 1892.15 1874.35 1888.6 15.79 3.26 1.99
### 1890.45 1895.3 1880.8 1892 15.82 3.26 1.99
### 1891.95 1898.15 1869.35 1872.3 15.65 3.23 2.01
### 1872.55 1878.05 1845.1 1873.3 15.66 3.23 2.01
### 1873.35 1900.05 1873.35 1892.6 15.84 3.27 1.98
### 1893.15 1907.35 1889.85 1904 15.93 3.29 1.97
### 1904.25 1915.8 1892.6 1901 15.91 3.28 1.97
### 1899.3 1942.95 1894.6 1939.6 16.23 3.35 1.93
### 1940.25 1963.8 1940.25 1958.8 16.39 3.38 1.92
12/1/2004 1960.75 1971.6 1944.5 1962 16.42 3.39 1.91
12/2/2004 1962.75 2001.55 1962.75 1999 16.73 3.45 1.88
12/3/2004 1991.9 2011.9 1990.3 1996.2 16.71 3.45 1.88
12/6/2004 1996.3 2012.25 1989.95 1993.1 16.68 3.44 1.88
12/7/2004 1990.6 2002.6 1981.15 1992.7 16.68 3.44 1.88
12/8/2004 1994.15 2009.7 1973.15 1977.9 16.56 3.42 1.9
12/9/2004 1977.8 1995.7 1964.5 1989.9 16.66 3.44 1.88
### 1990.2 1999.7 1964.65 1969 16.54 3.41 1.92
### 1970.6 1987 1964.8 1985.3 16.68 3.44 1.91
### 1985.2 2008.8 1972.85 2006.8 16.86 3.47 1.89
### 2006.8 2034.35 2006.8 2028.7 17.04 3.51 1.87
### 2028.8 2039.2 2019.5 2033.2 17.08 3.52 1.87
### 2032.85 2037.7 2007.2 2012.1 16.91 3.48 1.89
### 2012.5 2029.5 2007.15 2026.8 14.92 3.51 1.87
### 2027.8 2047.5 2025.25 2044.6 15.05 3.54 1.85
### 2040.6 2053.9 2029.85 2035.3 14.98 3.53 1.86
### 2035.6 2049.3 2031.9 2045.1 15.06 3.55 1.85
### 2045.35 2065.6 2045.3 2062.7 15.19 3.58 1.84
### 2061.6 2079.05 2046.25 2062.6 15.19 3.58 1.84
### 2063.6 2074.6 2060.05 2071.3 15.25 3.59 1.84
### 2071.55 2086.15 2062.35 2069.6 15.24 3.59 1.84
### 2070.55 2088.45 2052.25 2059.8 15.17 3.57 1.85
### 2059.85 2083 2059.85 2080.5 15.32 3.61 1.83
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/3/2005 2080 2118.6 2080 2115 15.57 3.67 1.89
1/4/2005 2116.95 2120.15 2100.55 2103.7 15.49 3.65 1.9
1/5/2005 2103.75 2105.1 1990.15 2032.2 14.96 3.52 1.97
1/6/2005 2031.55 2035.65 1984.25 1998.3 14.71 3.47 2
1/7/2005 1998.25 2021.45 1992.55 2015.5 14.84 3.49 1.98
1/10/2005 2016.75 2025.9 1974.8 1982 14.58 3.44 2.02
1/11/2005 1982.7 1988.9 1947.35 1952 14.37 3.39 2.05
1/12/2005 1953.6 1966.65 1900.85 1913.6 14.05 3.32 2.09
1/13/2005 1922.5 1963.4 1916.95 1954.5 14.35 3.39 2.05
1/14/2005 1954.9 1961.4 1922.85 1931.1 14.18 3.35 2.07
1/17/2005 1931.75 1944.55 1902.45 1932.9 14.17 3.35 2.07
1/18/2005 1933.05 1956.95 1925.35 1934 14.19 3.36 2.07
1/19/2005 1934.1 1945.65 1922.35 1926.6 14.12 3.34 2.07
1/20/2005 1928.1 1940.95 1900.05 1925.3 14.09 3.34 2.08
1/24/2005 1925.3 1932.75 1902.9 1909 13.6 3.31 2.09
1/25/2005 1908.85 1934.25 1894.4 1931.8 13.74 3.35 2.07
1/27/2005 1931.9 1961.75 1929 1955 13.84 3.39 2.04
1/28/2005 1955.25 2014.25 1950.85 2008.3 14.34 3.49 1.99
1/31/2005 2008.45 2060.4 2006.35 2057.6 14.68 3.57 1.94
2/1/2005 2057.75 2072.5 2045.25 2059.8 14.34 3.58 1.94
2/2/2005 2062.15 2074.5 2045.5 2052.2 14.24 3.56 1.95
2/3/2005 2052.35 2083.75 2052.35 2079.4 14.42 3.61 1.92
2/4/2005 2079.4 2099.2 2060.8 2077.9 14.41 3.61 1.92
2/7/2005 2097.45 2098 2049.85 2055.1 14.26 3.57 2.02
2/8/2005 2055 2065 2043.6 2055.1 14.26 3.57 2.02
2/9/2005 2055.2 2077.7 2055.2 2070 14.36 3.59 2.01
2/10/2005 2070.1 2075.1 2049.85 2063.3 14.31 3.58 2.01
2/11/2005 2063.35 2084.5 2063.35 2082 14.48 3.61 2
2/14/2005 2083.05 2110.15 2083.05 2098.2 14.59 3.64 1.99
2/15/2005 2098.25 2101.6 2081.2 2089.9 14.53 3.63 2
2/16/2005 2090 2103.4 2059.45 2068.8 14.39 3.59 2.02
2/17/2005 2069.1 2069.15 2045.85 2061.9 14.34 3.58 2.03
2/18/2005 2062.45 2076.7 2048.85 2055.5 14.29 3.57 2.04
2/21/2005 2055.15 2065.75 2039.9 2043.2 14.21 3.55 2.05
2/22/2005 2043.4 2061.65 2036.6 2058.4 14.31 3.57 2.03
2/23/2005 2058.7 2065.15 2051.35 2057.1 14.3 3.57 2.03
2/24/2005 2057.75 2070.5 2052.4 2055.3 14.29 3.57 2.04
2/25/2005 2057.3 2081.85 2051.2 2060.9 14.71 3.84 1.93
2/28/2005 2061.2 2106.2 2047.7 2103.2 15.02 3.92 1.9
3/1/2005 2103.1 2115.1 2073.8 2084.4 14.88 3.89 1.92
3/2/2005 2084.6 2096.35 2080.55 2093.2 14.94 3.9 1.91
3/3/2005 2093.4 2132.75 2093.35 2128.8 15.2 3.97 1.88
3/4/2005 2129.1 2152.75 2129.1 2148.1 15.34 4.01 1.86
3/7/2005 2148.25 2166.85 2143.05 2160.1 15.42 4.03 1.85
3/8/2005 2160.65 2173.85 2154 2168.9 15.48 4.05 1.84
3/9/2005 2169.1 2183.45 2141.35 2160.8 15.43 4.03 1.85
3/10/2005 2160.85 2170.2 2145.75 2167.4 15.47 4.04 1.84
3/11/2005 2167.7 2182.1 2148.7 2154 15.38 4.02 1.86
3/14/2005 2153.8 2164.15 2140.9 2146.3 15.32 4 1.86
3/15/2005 2146.55 2151.35 2122 2128.9 15.2 3.97 1.88
3/16/2005 2129.35 2158.9 2121.1 2125.5 15.17 3.96 1.88
3/17/2005 2123.95 2126.55 2090.45 2098.5 14.98 3.91 1.91
3/18/2005 2097.75 2112.25 2077.2 2109.1 15.06 3.93 1.9
3/21/2005 2117.95 2124.8 2089.35 2096.6 14.97 3.91 1.92
3/22/2005 2096.75 2099 2056.5 2061.6 14.72 3.85 1.95
3/23/2005 2061.2 2067.45 2019.85 2026.4 14.47 3.78 1.99
3/24/2005 2026.6 2042.45 2007.35 2015.4 14.39 3.76 2
3/28/2005 2015.75 2046.85 2015.25 2029.4 14.54 3.8 1.98
3/29/2005 2029.4 2032.65 1971.55 1983.8 14.21 3.71 2.02
3/30/2005 1983.65 2000.45 1971.15 1993.7 14.3 3.74 2.01
3/31/2005 1994.5 2043.6 1994.5 2035.6 14.6 3.82 1.97
4/1/2005 2035.9 2071.2 2024.25 2067.6 14.84 3.88 1.94
4/4/2005 2067.65 2076.6 2054.9 2063.4 14.81 3.86 1.94
4/5/2005 2063.2 2077.95 2043.7 2052.5 14.71 3.84 1.95
4/6/2005 2054 2073.1 2051.3 2069.3 14.83 3.87 1.94
4/7/2005 2069.15 2084.9 2048.05 2052.8 14.71 3.84 1.95
4/8/2005 2053.05 2057.5 2024.8 2031.2 14.56 3.8 1.97
4/11/2005 2032.75 2033 2001.85 2008.2 14.39 3.76 2
4/12/2005 2002.75 2027.8 2002.75 2024.9 14.65 3.82 1.96
4/13/2005 2024.9 2038.85 2018.1 2025.4 14.52 3.79 1.98
4/15/2005 2022.5 2022.5 1952.75 1956.3 13.95 3.66 2.05
4/18/2005 1955.5 1959.25 1914.85 1927.8 13.75 3.61 2.08
4/19/2005 1927.9 1961.15 1902.8 1909.4 13.64 3.57 2.1
4/20/2005 1908.5 1941.85 1902.9 1929.7 13.78 3.61 2.08
4/21/2005 1930.5 1950 1911.4 1948.5 13.87 3.65 2.06
4/22/2005 1950.6 1972.95 1950 1967.3 13.97 3.68 2.04
4/25/2005 1968.45 1974.2 1952.4 1970.9 13.99 3.69 2.03
4/26/2005 1971.05 1972.85 1951.8 1957.1 13.85 3.66 2.05
4/27/2005 1959.45 1962.2 1930.35 1935.4 13.51 3.62 2.07
4/28/2005 1935.65 1950.25 1921.05 1941.3 13.55 3.63 2.07
4/29/2005 1943.2 1943.2 1896.3 1902.5 13.27 3.56 2.11
5/2/2005 1903.1 1925.6 1898.15 1916.7 13.32 3.59 2.11
5/3/2005 1916.95 1940.1 1911 1920.7 13.35 3.59 2.1
5/4/2005 1920.5 1944.45 1920.15 1942.6 13.5 3.63 2.08
5/5/2005 1942.6 1973.35 1942.05 1963.3 13.64 3.67 2.06
5/6/2005 1962.3 1984.4 1947.3 1977.5 13.71 3.7 2.04
5/9/2005 1978.05 2003.15 1978.05 2000.7 13.87 3.74 2.02
5/10/2005 2001 2007.8 1989.1 1994.3 13.82 3.73 2.02
5/11/2005 1990.55 1991.85 1975.05 1985.9 13.76 3.72 2.03
5/12/2005 1985.95 1999.85 1981.95 1993.1 13.81 3.73 2.03
5/13/2005 1992.5 1992.75 1978.9 1988.3 13.78 3.72 2.03
5/16/2005 1991.5 2014.95 1989.7 2012.6 13.97 3.77 2.04
5/17/2005 2013.1 2024.6 1984.75 1990.8 13.8 3.73 2.06
5/18/2005 1990.65 1990.95 1964.65 1982.7 13.74 3.72 2.07
5/19/2005 1983.15 2008.35 1983.15 1990.8 13.74 3.73 2.06
5/20/2005 1991.85 1998.2 1975.95 1992.4 13.73 3.73 2.06
5/23/2005 1992.1 2019.35 1991.7 2013.9 13.88 3.77 2.04
5/24/2005 2016 2031.9 2009.55 2028.6 13.98 3.8 2.02
5/25/2005 2028.55 2047.45 2019 2043.8 13.75 3.83 2.01
5/26/2005 2043.5 2078.65 2025.65 2074.7 13.95 3.89 1.98
5/27/2005 2073.25 2099.35 2069.5 2076.4 13.97 3.89 1.98
5/30/2005 2076.55 2086.85 2064.85 2072.4 13.86 3.88 1.99
5/31/2005 2072.5 2091.75 2066.55 2087.5 13.94 3.91 1.97
6/1/2005 2087.8 2097.6 2081.2 2087.5 13.93 3.91 1.97
6/2/2005 2087.85 2093.45 2062.55 2064.6 13.77 3.87 1.99
6/3/2005 2064.1 2097.25 2061.35 2094.2 13.97 3.93 1.96
6/4/2005 2094.1 2098.1 2087 2092.3 13.96 3.92 1.97
6/6/2005 2092 2109.1 2087.4 2092.8 13.96 3.92 1.65
6/7/2005 2091.95 2102.85 2084.35 2098.1 14 3.93 1.65
6/8/2005 2094.7 2115.25 2094.05 2112.4 14.09 3.96 1.64
6/9/2005 2112.25 2118.65 2097.55 2103.2 13.97 3.94 1.64
6/10/2005 2103.45 2133.1 2086.3 2090.6 13.89 3.92 1.65
6/13/2005 2090.7 2106.65 2081.7 2102.7 13.9 3.79 1.61
6/14/2005 2103.65 2113.85 2098.7 2112.3 13.96 3.81 1.6
6/15/2005 2110.5 2131.95 2110.35 2128.6 14.07 3.84 1.59
6/16/2005 2128.3 2135.1 2114.55 2123.7 14.04 3.83 1.59
6/17/2005 2123.6 2131.75 2103.9 2123.4 14.04 3.83 1.59
6/20/2005 2130.8 2150.25 2124.65 2144.3 13.82 3.87 1.58
6/21/2005 2144.75 2173.25 2140.15 2170 13.99 3.92 1.56
6/22/2005 2167.8 2196.45 2167.35 2187.3 14.1 3.95 1.55
6/23/2005 2187.35 2192.1 2174.05 2183.8 14.08 3.94 1.55
6/24/2005 2184 2204.45 2162.95 2194.3 14.14 3.96 1.54
6/27/2005 2194.35 2219.65 2188.15 2199.8 14.18 3.94 1.57
6/28/2005 2199.8 2206.8 2165.9 2169.8 13.99 3.89 1.59
6/29/2005 2170.2 2194.25 2162 2191.6 14.13 3.93 1.57
6/30/2005 2191.55 2226.15 2189.45 2220.6 14.31 3.98 1.55
7/1/2005 2220.45 2220.55 2198.9 2211.9 14.26 3.96 1.56
7/4/2005 2212.05 2232.2 2211.4 2230.6 14.38 3.91 1.63
7/5/2005 2231.2 2238.6 2205.1 2210.7 14.25 3.88 1.64
7/6/2005 2211.35 2232.65 2211.3 2228.2 14.36 3.91 1.63
7/7/2005 2228.3 2235.8 2171.25 2179.4 14.05 3.82 1.67
7/8/2005 2183.55 2210.7 2179.05 2196.2 14.16 3.85 1.66
7/11/2005 2195.55 2224.65 2195.55 2218.8 14.3 3.84 1.65
7/12/2005 2219.1 2233.2 2191.7 2220.8 14.29 3.84 1.65
7/13/2005 2221.45 2234.15 2200.05 2204 14.17 3.81 1.66
7/14/2005 2204.4 2212.55 2178.6 2185.1 14.04 3.78 1.68
7/15/2005 2185.1 2216.5 2181.85 2212.5 14.21 3.83 1.65
7/18/2005 2212.95 2248.7 2212.95 2234 14.31 3.86 1.64
7/19/2005 2234.25 2246.7 2227.2 2237.3 14.33 3.87 1.64
7/20/2005 2236.9 2252 2236.9 2241.9 14.36 3.87 1.64
7/21/2005 2240.95 2251.85 2221.2 2230.5 14.27 3.85 1.65
7/22/2005 2231 2268.55 2223.15 2265.6 14.47 3.91 1.62
7/25/2005 2266.65 2293.95 2266.65 2291.7 14.62 3.82 1.63
7/26/2005 2289.25 2307.1 2279.8 2303.1 14.58 3.84 1.62
7/27/2005 2304.25 2324 2292.85 2319.1 14.69 3.87 1.61
7/29/2005 2318.05 2332.55 2280.85 2312.3 14.1 3.86 1.62
8/1/2005 2312.05 2329.9 2294.25 2318 14.36 3.87 1.61
8/2/2005 2321.9 2357.15 2319.75 2353.6 14.58 3.92 1.59
8/3/2005 2359.1 2377 2345.2 2357 14.6 3.93 1.59
8/4/2005 2357.75 2377.35 2352.05 2367.8 14.67 3.95 1.58
8/5/2005 2367.35 2377.1 2355.95 2361.2 14.63 3.94 1.58
8/8/2005 2361.95 2386.95 2320.05 2324.4 14.4 3.87 1.61
8/9/2005 2324.75 2342.2 2303.1 2318.7 14.36 3.86 1.62
8/10/2005 2322.3 2364.8 2322.05 2360.1 14.62 3.93 1.59
8/11/2005 2358.9 2387.3 2355.5 2380.9 14.75 3.96 1.57
8/12/2005 2381.05 2390.45 2356.9 2361.5 14.63 3.93 1.59
8/16/2005 2361.65 2379.4 2356.85 2369.8 14.68 3.95 1.58
8/17/2005 2369.8 2406.25 2357.5 2403.1 14.89 3.92 1.58
8/18/2005 2404.65 2426.65 2380.7 2388.4 14.8 3.89 1.59
8/19/2005 2400.8 2409.35 2378.45 2383.4 14.77 3.89 1.59
8/22/2005 2383.45 2403.45 2355.75 2367.8 14.67 3.86 1.61
8/23/2005 2369.55 2380.5 2320.35 2326.1 14.41 3.79 1.64
8/24/2005 2326.1 2334.9 2300.45 2322.5 14.39 3.78 1.64
8/25/2005 2323.1 2359.2 2320.7 2354.5 14.58 3.84 1.62
8/26/2005 2354.6 2368.05 2340.2 2357 14.6 3.84 1.61
8/29/2005 2359.2 2365.85 2312.6 2337.6 14.48 3.81 1.63
8/30/2005 2337.8 2373.8 2337.75 2367.7 14.67 3.86 1.61
8/31/2005 2369.05 2387 2355 2384.6 14.78 3.89 1.59
9/1/2005 2384.7 2412.35 2382.9 2405.7 14.92 3.92 1.58
9/2/2005 2406.45 2422.1 2396.1 2415.8 14.98 3.94 1.57
9/5/2005 2417.1 2439.55 2414.95 2422.9 15.02 3.93 1.55
9/6/2005 2422.4 2436.25 2417 2428.6 15.06 3.94 1.55
9/8/2005 2429 2456.9 2429 2454.4 15.22 3.98 1.53
9/9/2005 2448.8 2462.8 2441.9 2455.4 15.23 3.98 1.53
9/12/2005 2455.85 2486.35 2455.85 2484.1 15.41 4.03 1.51
9/13/2005 2484 2503 2477.1 2500.3 15.51 4.05 1.5
9/14/2005 2500.4 2514.75 2476 2492.4 15.46 4.04 1.51
9/15/2005 2492.85 2527.5 2492.75 2523.9 15.66 4.09 1.49
9/16/2005 2524.9 2555.1 2519.05 2552.3 15.83 4.14 1.47
9/19/2005 2555.45 2579.7 2550.45 2567.1 15.92 4.07 1.57
9/20/2005 2567.2 2582.8 2546.6 2578 15.99 4.09 1.56
9/21/2005 2576.7 2585.6 2504.9 2567.3 15.93 4.07 1.57
9/22/2005 2567.85 2580.4 2465.85 2476.5 15.36 3.93 1.63
9/23/2005 2480.5 2507.9 2453.05 2477.7 15.37 3.93 1.63
9/26/2005 2477.85 2560.85 2477.85 2557.3 15.88 3.94 1.73
9/27/2005 2558.5 2592.5 2549.85 2574.8 15.99 3.97 1.72
9/28/2005 2574.45 2602.95 2559.85 2598 16.13 4 1.7
9/29/2005 2598.6 2633.9 2589.45 2611.2 16.21 4.03 1.69
9/30/2005 2607.9 2623.05 2567.75 2601.4 16.15 4.01 1.7
10/3/2005 2601 2635 2597.2 2630 16.33 4.06 1.68
10/4/2005 2630 2667.05 2629.6 2663.3 16.54 4.11 1.66
10/5/2005 2663.7 2669.2 2636.6 2644.4 16.42 4.08 1.67
10/6/2005 2643.8 2643.8 2571.3 2579.1 16.02 3.98 1.71
10/7/2005 2577.2 2603.25 2547.55 2574 15.99 3.97 1.72
### 2577.1 2595.15 2561 2566.8 15.94 3.96 1.72
### 2569.15 2592 2533.7 2589.5 16 3.99 1.71
### 2584.4 2589.35 2529.05 2537.3 15.67 3.91 1.74
### 2537.7 2548 2478 2484.4 15.3 3.83 1.78
### 2488.4 2498.6 2459.5 2485.1 15.27 3.8 1.78
### 2485.25 2517.7 2452.5 2468.2 15.17 3.78 1.79
### 2467.8 2467.85 2394.95 2412.4 14.81 3.69 1.83
### 2421.4 2463.85 2363.55 2395.4 14.69 3.67 1.85
### 2397.85 2447.85 2384.05 2443.7 15.02 3.74 1.81
### 2444.2 2460 2388.4 2394.8 14.72 3.67 1.85
### 2394.95 2444.6 2390.85 2418.2 14.81 3.7 1.83
### 2418.45 2434 2401.1 2408.5 14.58 3.69 1.84
### 2408.95 2416.45 2338.6 2352.9 14.01 3.6 1.88
### 2352.65 2355.15 2307.45 2316 13.74 3.55 1.91
### 2314.85 2373.4 2314.2 2370.9 14.23 3.63 1.87
11/1/2005 2366.8 2410.15 2366.8 2386.7 14.32 3.65 1.85
11/2/2005 2386.45 2423.8 2367.75 2419 14.52 3.7 1.83
11/7/2005 2419.25 2464.65 2411.6 2461.6 14.77 3.77 1.8
11/8/2005 2463.65 2502.9 2460 2492.6 14.96 3.82 1.78
11/9/2005 2493.1 2519.4 2475.7 2489.1 14.94 3.81 1.78
### 2489.1 2504.75 2480.85 2500.7 15.01 3.83 1.77
### 2500.85 2551.4 2500.85 2548.6 15.29 3.9 1.74
### 2548.55 2576.95 2534.4 2558.7 15.36 3.92 1.73
### 2559.45 2585.95 2559.45 2582.7 15.5 3.96 1.71
### 2558.45 2608.85 2558.45 2603.9 15.63 3.99 1.7
### 2604 2632.35 2595.15 2620 15.73 4.01 1.69
### 2620.1 2626.4 2591.75 2602.5 15.65 3.99 1.7
### 2603.25 2614 2567.05 2572.8 15.47 3.95 1.72
### 2572.85 2613.4 2563.1 2608.6 15.68 4 1.69
### 2608.9 2643.7 2608.7 2635 15.84 4.04 1.68
### 2635.35 2668.9 2633.75 2664.3 16.02 4.09 1.66
### 2664.85 2686.5 2664.7 2683.4 16.13 4.12 1.65
### 2683.6 2717.15 2682.65 2712 16.31 4.15 1.64
### 2712.35 2713.9 2679.9 2698.3 16.22 4.13 1.65
### 2698.1 2727.05 2647.1 2652.2 15.95 4.06 1.68
12/1/2005 2651.6 2705 2641.95 2698.9 16.23 4.13 1.65
12/2/2005 2699.55 2730.7 2691.5 2697.9 16.22 4.13 1.65
12/5/2005 2697.6 2710.65 2654.35 2660.5 16 4.08 1.68
12/6/2005 2661.4 2694.4 2647.35 2662.3 16.01 4.08 1.68
12/7/2005 2662.3 2697.1 2662.3 2693 16.2 4.13 1.66
12/8/2005 2694.95 2711.6 2673.5 2706.7 16.28 4.15 1.65
12/9/2005 2706.75 2761.1 2698 2756.4 16.58 4.22 1.62
### 2756.4 2789.35 2756.4 2776.2 16.7 4.25 1.61
### 2776.8 2815.3 2764.65 2812.3 16.91 4.31 1.59
### 2812.8 2825.65 2788.3 2804.5 16.87 4.3 1.59
### 2805.2 2821.5 2763.35 2778.5 16.71 4.26 1.61
### 2778.65 2814.9 2766.5 2810.1 16.9 4.3 1.59
### 2808.35 2846 2803.45 2842.6 17.2 4.38 1.56
### 2843.15 2853.1 2815.2 2826.2 17.1 4.35 1.57
### 2826.45 2847.3 2799.45 2822.9 17.08 4.35 1.57
### 2826.7 2846.65 2818.65 2835.2 17.15 4.37 1.56
### 2835.7 2857 2799.7 2804.8 16.97 4.32 1.58
### 2804.3 2804.3 2741.8 2749.6 16.64 4.24 1.61
### 2746.25 2812.6 2725.7 2805.9 16.98 4.32 1.58
### 2806.8 2824.3 2780 2794 16.91 4.31 1.59
### 2792.75 2829.4 2792.75 2821.9 17.07 4.35 1.57
### 2823.95 2845.55 2812.75 2836.5 17.16 4.37 1.56
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/2/2006 2836.8 2849.45 2825.4 2835.9 17.16 4.37 1.56
1/3/2006 2835.95 2887.2 2832.05 2883.3 17.45 4.44 1.54
1/4/2006 2883 2909.35 2883 2904.4 17.58 4.48 1.53
1/5/2006 2904.45 2916.2 2884.8 2899.8 17.55 4.47 1.53
1/6/2006 2899.85 2921.7 2877.25 2914 17.64 4.49 1.52
1/9/2006 2913.35 2927.25 2898.25 2910.1 17.62 4.49 1.52
1/10/2006 2910.15 2913.05 2865.6 2870.8 17.37 4.43 1.54
1/12/2006 2869.35 2869.35 2824 2850.7 17.28 4.4 1.55
1/13/2006 2851.4 2878.35 2846.7 2850.5 17.25 4.4 1.55
1/16/2006 2851.35 2855.7 2824.05 2833.1 17.14 4.37 1.56
1/17/2006 2833.8 2861.25 2820.65 2829.1 17.12 4.36 1.57
1/18/2006 2809.9 2840.1 2783.85 2809.2 16.53 4.24 1.61
1/19/2006 2811.1 2875.95 2811.1 2870.8 16.87 4.33 1.58
1/20/2006 2870.8 2912.8 2870.8 2900.9 16.91 4.38 1.56
1/23/2006 2900.3 2900.3 2870.95 2884 16.83 4.35 1.57
1/24/2006 2886.35 2914.25 2885.75 2908 16.86 4.39 1.56
1/25/2006 2908.75 2949.1 2871.25 2940.3 17.02 4.44 1.54
1/27/2006 2941.9 2989.7 2941.9 2982.7 17.42 4.5 1.52
1/30/2006 2983.3 3002.2 2963.65 2974.5 17.91 4.49 1.52
1/31/2006 2968.95 3005.1 2968.85 3001.1 17.9 4.53 1.51
2/1/2006 3001.3 3011.05 2960.9 2971.5 17.73 4.49 1.52
2/2/2006 2972.2 2997.25 2957.55 2967.4 17.7 4.48 1.53
2/3/2006 2968.1 2973.9 2931.85 2940.6 17.54 4.44 1.54
2/6/2006 2940.95 3009.45 2928.1 3000.4 17.9 4.53 1.51
2/7/2006 3001.15 3025.1 2991.25 3020.1 18.02 4.56 1.5
2/8/2006 3018.2 3021.25 2984.9 3008.9 17.95 4.54 1.5
2/10/2006 3009.15 3031.75 3009.1 3027.5 18.03 4.57 1.49
2/13/2006 3026.15 3042.75 3018.5 3041.1 18.11 4.59 1.49
2/14/2006 3040.25 3051.7 3009.9 3017.5 17.93 4.56 1.5
2/15/2006 3001.4 3048.8 2995.3 3022.2 17.96 4.56 1.5
2/16/2006 3023.1 3036.65 3013.7 3021.6 17.95 4.56 1.5
2/17/2006 3021.65 3038.8 2976.7 2981.5 17.71 4.5 1.52
2/20/2006 2982.35 3010.65 2955.85 3005.8 17.86 4.54 1.51
2/21/2006 3008.55 3042.05 3008.55 3035.5 18.03 4.58 1.49
2/22/2006 3035.65 3055.65 3032.5 3050.8 18.13 4.61 1.48
2/23/2006 3050.85 3078.4 3050.85 3062.1 18.19 4.62 1.48
2/24/2006 3061.7 3072 3041.6 3050 18.12 4.61 1.48
2/27/2006 3050.3 3070.35 3050.3 3067.4 18.22 4.63 1.48
2/28/2006 3067.9 3090.3 3031.8 3074.7 18.27 4.64 1.47
3/1/2006 3074.6 3127.25 3064 3123.1 18.56 4.72 1.45
3/2/2006 3124.25 3170.35 3124.25 3150.7 18.73 4.76 1.44
3/3/2006 3151.3 3167.2 3132.6 3147.3 18.71 4.75 1.44
3/6/2006 3147.25 3194 3147.2 3190.4 18.96 4.82 1.42
3/7/2006 3190.45 3192.95 3166.75 3182.8 18.92 4.81 1.42
3/8/2006 3183.45 3187.5 3107.9 3116.7 18.53 4.71 1.45
3/9/2006 3116.75 3132.65 3069.85 3129.1 18.6 4.73 1.45
3/10/2006 3129.05 3189.35 3128.6 3183.9 18.93 4.81 1.42
3/13/2006 3184.1 3221.3 3174.05 3202.6 19.04 4.84 1.41
3/14/2006 3197.2 3223.45 3184.05 3195.3 19 4.83 1.42
3/16/2006 3197.3 3230.4 3196.95 3226.6 19.18 4.87 1.4
3/17/2006 3226.9 3258.3 3226.9 3234 19.25 4.89 1.4
3/20/2006 3234.2 3268.25 3234.2 3265.6 19.44 4.94 1.38
3/21/2006 3264.65 3292.15 3247.25 3262.3 19.42 4.93 1.38
3/22/2006 3263.35 3267.95 3221.95 3240.1 19.28 4.9 1.39
3/23/2006 3240.85 3265.6 3225.2 3247.1 19.33 4.91 1.39
3/24/2006 3247.15 3286.2 3242.6 3279.8 19.52 4.96 1.38
3/27/2006 3283.4 3327.05 3280.8 3321.6 19.77 5.02 1.36
3/28/2006 3321.45 3344.5 3311.85 3325 19.79 5.03 1.36
3/29/2006 3324.85 3359.8 3324.8 3354.2 19.97 5.07 1.35
3/30/2006 3354.25 3433.85 3354.25 3418.9 20.35 5.17 1.32
3/31/2006 3420.55 3425.45 3381.9 3402.5 20.26 5.15 1.33
4/3/2006 3403.15 3478.25 3402.45 3473.3 20.68 5.26 1.3
4/4/2006 3473.1 3508.25 3463.85 3483.1 20.74 5.27 1.3
4/5/2006 3483.15 3513.95 3483.15 3510.9 20.9 5.31 1.29
4/7/2006 3525.6 3555.5 3445.9 3454.8 20.57 5.23 1.31
4/10/2006 3455 3489.05 3430.4 3478.4 20.71 5.26 1.3
4/12/2006 3479.1 3484.65 3366.75 3380 20.13 5.12 1.34
4/13/2006 3380.4 3391.05 3290.35 3345.5 19.91 5.06 1.35
4/17/2006 3342.15 3433.65 3342.15 3425.1 20.34 5.18 1.32
4/18/2006 3429 3521.95 3429 3518.1 20.76 5.32 1.28
4/19/2006 3523.65 3570.5 3502.75 3535.8 20.79 5.35 1.28
4/20/2006 3539.8 3578.35 3527.25 3573.5 21.01 5.41 1.26
4/21/2006 3576.75 3592.75 3517.1 3573 21.01 5.41 1.26
4/24/2006 3572.8 3585.35 3536.3 3548.9 20.85 5.37 1.27
4/25/2006 3548.8 3552.65 3433.55 3462.6 20.37 5.24 1.3
4/26/2006 3462.65 3562.3 3454.1 3555.7 20.93 5.38 1.27
4/27/2006 3554.7 3598.95 3492.75 3508.1 20.58 5.31 1.29
4/28/2006 3507.45 3517.65 3342.85 3508.3 20.08 5.31 1.29
4/29/2006 3508.35 3565.75 3508.35 3557.6 20.31 5.39 1.27
5/2/2006 3557.55 3622.05 3556.9 3605.4 20.46 5.46 1.25
5/3/2006 3604.4 3640.8 3581.4 3634.2 20.62 5.5 1.24
5/4/2006 3630.65 3674.5 3621.55 3648.4 20.7 5.52 1.24
5/5/2006 3649.45 3676.55 3639.55 3663.9 20.77 5.55 1.23
5/8/2006 3668.65 3708.55 3668.65 3693.1 20.93 5.59 1.22
5/9/2006 3694.65 3725.4 3655.65 3720.5 21.09 5.63 1.21
5/10/2006 3720.75 3758.05 3717.25 3754.2 21.28 5.68 1.2
5/11/2006 3755.8 3774.15 3687.9 3701 20.98 5.6 1.22
5/12/2006 3704.15 3704.15 3633.85 3650 20.69 5.53 1.24
5/15/2006 3651 3653 3482.85 3502.9 19.86 5.3 1.29
5/16/2006 3502.95 3543.5 3382.4 3523.3 19.97 5.34 1.28
5/17/2006 3525.05 3641.85 3525.05 3635.1 20.62 5.51 1.24
5/18/2006 3636.45 3636.45 3365.9 3388.9 19.26 5.13 1.33
5/19/2006 3391.85 3493.05 3205.25 3246.9 18.51 4.92 1.39
5/22/2006 3254.3 3313.9 2896.4 3081.3 17.52 4.67 1.46
5/23/2006 3068.6 3221.05 2997.35 3199.3 18.19 4.85 1.41
5/24/2006 3203.5 3249.75 3091.6 3115.5 17.71 4.63 1.46
5/25/2006 3114.7 3198.35 3012.95 3177.7 18.39 4.73 1.43
5/26/2006 3177.7 3277.95 3177.7 3209.6 18.28 4.77 1.42
5/29/2006 3207.25 3255.25 3193.15 3214.9 18.27 4.78 1.41
5/30/2006 3215.5 3252.1 3167.05 3185.3 18.11 4.74 1.43
5/31/2006 3181.95 3181.95 2972.9 3071 17.46 4.57 1.48
6/1/2006 3072.55 3130 2936.6 2962.2 16.78 4.41 1.53
6/2/2006 2961.5 3099.35 2940.2 3091.3 17.51 4.6 1.47
6/5/2006 3092.6 3125.4 3006.4 3016.6 17.09 4.49 1.51
6/6/2006 3015.05 3015.05 2910.3 2937.3 16.64 4.35 1.62
6/7/2006 2935.25 2956.9 2819.45 2860.4 16.21 4.23 1.66
6/8/2006 2856.9 2859.4 2683.2 2724.3 15.44 4.03 1.74
6/9/2006 2721.2 2875.75 2707.85 2866.3 16.24 4.24 1.65
6/12/2006 2867.65 2877.8 2761.85 2776.8 15.73 4.11 1.71
6/13/2006 2773.6 2773.6 2638.1 2663.3 15.09 3.94 1.78
6/14/2006 2665.05 2767.75 2595.65 2632.8 14.92 3.9 1.8
6/15/2006 2634.1 2814.15 2634.1 2798.8 15.91 4.14 1.69
6/16/2006 2799.85 2960.15 2799.85 2890.3 16.43 4.28 1.64
6/19/2006 2892 2932.9 2846.5 2916.9 16.58 4.2 1.65
6/20/2006 2919 2919 2837.45 2861.3 16.27 4.12 1.68
6/21/2006 2861.4 2930.8 2836.4 2923.4 16.62 4.21 1.65
6/22/2006 2923.75 3017.65 2923.75 2994.7 17.03 4.31 1.61
6/23/2006 2993.55 3063.2 2920.2 3042.7 17.3 4.38 1.58
6/25/2006 3043.15 3083 3035.95 3050.3 17.34 4.39 1.58
6/26/2006 3051.8 3059.85 2928 2943.2 16.73 4.24 1.64
6/27/2006 2943.6 3004.15 2899.25 2982.4 17.36 4.44 1.57
6/28/2006 2982.2 3003.65 2909.6 2981.1 17.57 4.44 1.57
6/29/2006 2982.9 3049.25 2982.9 2997.9 17.67 4.46 1.56
6/30/2006 2993.5 3134.15 2993.5 3128.2 18.44 4.66 1.49
7/3/2006 3128.75 3160.35 3114.85 3150.9 18.57 4.69 1.48
7/4/2006 3151.05 3177.4 3130.3 3138.6 18.5 4.67 1.49
7/5/2006 3136.95 3201.2 3121.8 3197.1 18.84 4.76 1.46
7/6/2006 3197.5 3197.5 3138.4 3156.4 18.6 4.7 1.48
7/7/2006 3157.95 3193.1 3056.3 3075.8 18.13 4.58 1.52
7/10/2006 3077.1 3147.7 3064.1 3142 18.52 4.68 1.49
7/11/2006 3145.3 3146 3100.4 3116.1 18.36 4.64 1.5
7/12/2006 3124.95 3201.35 3078.25 3195.9 18.76 4.76 1.46
7/13/2006 3196.3 3208.85 3148.95 3169.3 18.61 4.72 1.47
7/14/2006 3166.25 3166.25 3089.55 3123.3 18.33 4.47 1.54
7/17/2006 3123.65 3125.1 2999.35 3007.5 17.63 4.3 1.59
7/18/2006 3007.15 3038.25 2967.95 2993.6 17.52 4.28 1.59
7/19/2006 2995.85 3045.35 2919.95 2932.7 17 4.19 1.63
7/20/2006 2943.65 3041.25 2943.65 3023 17.43 4.32 1.58
7/21/2006 3025.1 3029.1 2930.15 2945 16.93 4.21 1.62
7/24/2006 2944.9 2996.65 2878.25 2985.8 17.13 4.27 1.6
7/25/2006 2989.5 3046.95 2987.15 3040.5 17.44 4.35 1.57
7/26/2006 3040.45 3121.4 3022.7 3110.1 17.58 4.45 1.53
7/27/2006 3109.85 3167.1 3109.85 3156.1 17.83 4.3 1.57
7/28/2006 3158 3168.5 3109.45 3130.8 17.57 4.27 1.59
7/31/2006 3131.35 3179.7 3110.6 3143.2 17.64 4.29 1.58
8/1/2006 3128.2 3154.7 3113.6 3147.8 17.67 4.29 1.58
8/2/2006 3129.45 3187.85 3127.9 3182.1 17.86 4.34 1.56
8/3/2006 3182.55 3234.25 3175.15 3190 17.9 4.35 1.56
8/4/2006 3189.7 3228.15 3161.8 3176.7 17.83 4.33 1.56
8/7/2006 3176.7 3178.5 3142.55 3151.1 17.69 4.3 1.58
8/8/2006 3151.55 3216.75 3151.55 3212.4 18.03 4.38 1.55
8/9/2006 3211.55 3267.2 3187.85 3254.6 18.27 4.44 1.53
8/10/2006 3254.6 3274.75 3229.45 3260.1 18.3 4.45 1.52
8/11/2006 3260.05 3286.5 3236.95 3274.3 18.38 4.46 1.52
8/14/2006 3274.95 3317.8 3269.15 3313.1 18.6 4.52 1.5
8/16/2006 3314.75 3377.1 3314.75 3356 18.84 4.58 1.48
8/17/2006 3359.7 3385.15 3328.6 3353.9 18.83 4.54 1.5
8/18/2006 3354.5 3366.25 3332.2 3356.7 18.84 4.54 1.5
8/21/2006 3356.8 3374.9 3332.9 3366 18.88 4.56 1.49
8/22/2006 3369.6 3398.35 3351.5 3364.6 18.88 4.55 1.49
8/23/2006 3363.6 3369.65 3325.1 3335.8 18.71 4.52 1.51
8/24/2006 3336.65 3379.55 3304.85 3370.4 18.91 4.56 1.49
8/25/2006 3368.55 3402.7 3368.55 3385.9 19 4.58 1.48
8/28/2006 3386 3405.3 3377.75 3401.1 19.08 4.6 1.48
8/29/2006 3405.05 3434.95 3396.1 3425.7 19.22 4.64 1.47
8/30/2006 3425.8 3440.2 3407.75 3430.3 19.25 4.58 1.47
8/31/2006 3404.5 3452.3 3403.65 3413.9 19.15 4.55 1.47
9/1/2006 3414 3439.5 3402.9 3435.4 19.68 4.5 1.43
9/4/2006 3435.55 3483.1 3435.55 3476.8 19.92 4.56 1.41
9/5/2006 3471.4 3488.6 3457.9 3473.7 19.9 4.55 1.42
9/6/2006 3474.4 3490.7 3465.8 3477.2 19.92 4.56 1.41
9/7/2006 3477.15 3478.85 3438.8 3454.5 19.79 4.53 1.42
9/8/2006 3454.65 3477.95 3442.85 3471.4 19.89 4.55 1.42
9/11/2006 3470.35 3486.65 3351.3 3366.1 19.29 4.41 1.46
9/12/2006 3363.3 3395.05 3328.45 3389.9 19.42 4.44 1.45
9/13/2006 3389.85 3470.65 3389.8 3454.5 19.81 4.5 1.4
9/14/2006 3454.6 3484 3454.6 3471.6 19.91 4.53 1.4
9/15/2006 3471.65 3487.45 3434.55 3478.6 19.95 4.53 1.39
9/18/2006 3478.65 3506.2 3478.4 3492.7 20.03 4.55 1.39
9/19/2006 3493.5 3514.95 3438.8 3457.3 19.83 4.51 1.4
9/20/2006 3457.85 3509.85 3419.75 3502.8 20.09 4.57 1.38
9/21/2006 3506.7 3556.35 3506.7 3553 20.38 4.63 1.36
9/22/2006 3554.05 3562.45 3525.4 3544 20.33 4.62 1.37
9/25/2006 3545.1 3568.65 3514.85 3523.4 20.21 4.59 1.37
9/26/2006 3523.7 3576.75 3517.15 3571.7 20.83 4.73 1.33
9/27/2006 3571.75 3603.7 3568.4 3579.3 20.87 4.74 1.33
9/28/2006 3579.95 3589.3 3560.75 3571.7 20.83 4.73 1.33
9/29/2006 3572.15 3599.8 3564.7 3588.4 20.92 4.76 1.33
10/3/2006 3588.95 3606.2 3561.7 3569.6 20.82 4.73 1.33
10/4/2006 3570.95 3580.05 3508.65 3515.3 20.5 4.66 1.36
10/5/2006 3515.6 3574.95 3515.6 3564.9 20.79 4.72 1.34
10/6/2006 3565.45 3583.75 3560.9 3569.7 20.82 4.73 1.33
10/9/2006 3570.05 3585.35 3540.45 3567.1 20.82 4.73 1.36
### 3567.45 3597.2 3563.1 3571 20.83 4.73 1.36
### 3581.55 3614.5 3544.25 3558.5 20.68 4.59 1.39
### 3562.55 3626.8 3545.95 3621 21.04 4.67 1.37
### 3621.65 3682.35 3621.65 3676 21.36 4.74 1.35
### 3668.9 3729.7 3668.9 3723.9 21.64 4.81 1.33
### 3726.4 3742.5 3691.35 3715 21.47 4.79 1.33
### 3715.2 3727 3701.3 3710.6 21.33 4.79 1.34
### 3711.1 3726.95 3655.05 3677.8 21.06 4.75 1.35
### 3678.75 3714.25 3665.5 3676.8 20.91 4.75 1.35
### 3680.85 3708.4 3662.85 3683.5 20.94 4.76 1.35
### 3683.4 3690.85 3651.2 3657.3 20.79 4.72 1.35
### 3656.2 3686.85 3651.2 3677.5 20.79 4.75 1.35
### 3676.85 3747.35 3674.8 3739.3 21.04 4.83 1.32
### 3739.35 3776.05 3719.45 3769.1 20.48 4.87 1.31
### 3770.5 3782.85 3726.75 3744.1 20.37 4.84 1.32
11/1/2006 3744.1 3777.7 3737 3767 20.16 4.87 1.32
11/2/2006 3769.4 3805.5 3761.9 3791.2 20.29 4.9 1.31
11/3/2006 3793.05 3809.65 3771 3805.3 20.37 4.92 1.3
11/6/2006 3804.75 3822.4 3798.25 3809.2 20.39 4.92 1.3
11/7/2006 3812.15 3840.45 3789.4 3798.7 20.34 4.91 1.3
11/8/2006 3799.2 3809.95 3737.2 3777.3 20.22 4.88 1.31
11/9/2006 3777.8 3808.2 3769.8 3796.4 20.32 4.87 1.27
### 3796.05 3842.4 3785.4 3834.7 20.53 4.92 1.26
### 3834.8 3862.05 3834 3858.7 20.66 4.95 1.25
### 3862 3883 3850.75 3865.9 20.7 4.96 1.25
### 3865.95 3888.8 3838.25 3876.3 20.78 4.98 1.25
### 3876.4 3900.4 3863.85 3876.8 20.78 4.98 1.25
### 3877 3891.85 3835.7 3852.8 20.65 4.95 1.25
### 3852.65 3866.95 3794.3 3856.1 20.67 4.95 1.25
### 3859.5 3921.7 3856.75 3918.2 21 5.03 1.23
### 3918.3 3960 3909.6 3954.7 21.2 5.08 1.22
### 3955.3 3976.8 3933.7 3945.4 21.14 5.07 1.22
### 3945.45 3965.8 3935.3 3950.8 21.17 5.08 1.22
### 3974.95 3974.95 3948.85 3968.9 21.25 5.1 1.22
### 3966 3966 3911.55 3921.7 21 5.04 1.23
### 3922.5 3952.4 3920 3928.2 21.03 5.05 1.23
### 3929.4 3973 3929.4 3954.5 21.18 5.08 1.22
12/1/2006 3955.7 4001.3 3953.95 3997.6 21.41 5.14 1.21
12/4/2006 4002.4 4015.25 3991.55 4001 21.43 5.11 1.21
12/5/2006 4001.25 4033.2 4001.25 4015.7 21.51 5.13 1.2
12/6/2006 4016 4036.2 3982.5 4015.9 21.51 5.13 1.2
12/7/2006 4015 4027.7 4001.4 4015.3 21.54 5.13 1.2
12/8/2006 4015.75 4046.85 3948.7 3962 21.23 5.06 1.22
### 3961.9 3965.05 3798.3 3849.5 20.62 4.92 1.25
### 3849.1 3861.25 3661.6 3716.9 19.91 4.75 1.3
### 3716.75 3777.6 3657.65 3765.2 20.17 4.81 1.28
### 3765.7 3855.05 3763.5 3843 20.59 4.91 1.26
### 3849.6 3908.45 3845.45 3888.6 20.83 4.97 1.24
### 3888.2 3934 3828.15 3928.7 21.05 5.02 1.23
### 3928.85 3931.9 3783.45 3832 20.53 4.9 1.26
### 3832.15 3886.1 3787.55 3815.5 20.45 4.88 1.26
### 3814.75 3851.2 3768.8 3833.5 20.54 4.9 1.26
### 3834.9 3880.15 3823.4 3871.1 20.74 4.95 1.25
### 3871.3 3946.1 3870.45 3940.5 21.12 5.04 1.22
### 3942.75 3986.75 3937.7 3974.2 21.3 5.08 1.21
### 3974.2 3997.35 3961.95 3970.5 21.28 5.08 1.22
### 3971.65 3991.6 3960.45 3966.4 21.26 5.07 1.22
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/2/2007 3966.25 4016.65 3964.95 4007.4 21.48 5.12 1.2
1/3/2007 4007.7 4029.8 3985 4024 21.57 5.14 1.2
1/4/2007 4027.3 4041 3979.8 3988.8 21.38 5.1 1.21
1/5/2007 3990.15 4011.45 3969.65 3983.4 21.35 5.09 1.21
1/8/2007 3983.3 3987.45 3913 3933.4 21.08 5.03 1.23
1/9/2007 3933.3 3963.75 3890.75 3911.4 20.97 5 1.23
1/10/2007 3910.95 3911.95 3841.7 3850.3 20.64 4.92 1.25
1/11/2007 3852.15 3953.1 3833.6 3942.2 21.04 5.04 1.22
1/12/2007 3944.55 4059.15 3944.55 4052.4 21.63 5.16 1.18
1/15/2007 4052.85 4099.65 4052.4 4078.4 21.77 5.19 1.17
1/16/2007 4090.7 4107.45 4067.9 4080.5 21.67 5.19 1.17
1/17/2007 4084.9 4096.75 4071.55 4076.4 21.59 5.19 1.17
1/18/2007 4075.2 4140.25 4075.2 4109 21.74 5.23 1.16
1/19/2007 4126 4137.15 4058.35 4090.1 21.43 5.21 1.17
1/22/2007 4089.6 4114.5 4069.95 4102.4 21.42 5.22 1.16
1/23/2007 4102.65 4105.1 4056.45 4066.1 20.96 5.18 1.17
1/24/2007 4066.6 4098.25 4065.75 4089.9 21.07 5.21 1.16
1/25/2007 4092.05 4157.95 4090.1 4147.7 21.35 5.29 1.15
1/29/2007 4148.4 4167.15 4115.75 4124.4 20.88 5.26 1.15
1/31/2007 4123.85 4137.85 4068.55 4082.7 19.85 5.2 1.17
2/1/2007 4083.4 4141.6 4081.1 4137.2 19.95 5.27 1.15
2/2/2007 4140.2 4198.7 4132.95 4183.5 20.12 5.33 1.14
2/5/2007 4193.15 4219 4170 4215.3 20.27 5.37 1.13
2/6/2007 4216.55 4228.15 4186.15 4195.9 20.18 5.35 1.14
2/7/2007 4198.2 4232.3 4192.85 4224.2 20.32 5.38 1.13
2/8/2007 4232 4245.3 4188.45 4223.4 20.31 5.38 1.13
2/9/2007 4223.5 4239.2 4171.8 4187.4 20.14 5.33 1.14
2/12/2007 4187.2 4187.2 4044.35 4058.3 19.52 5.17 1.17
2/13/2007 4069.1 4132.7 3998.3 4044.5 19.45 5.15 1.18
2/14/2007 4044.9 4057.35 3965.2 4047.1 19.47 5.15 1.18
2/15/2007 4046.8 4155.7 4046.8 4146.2 19.94 5.28 1.15
2/19/2007 4149.25 4177.7 4149.25 4164.5 20.02 5.3 1.14
2/20/2007 4164.85 4175.45 4099.55 4106.9 19.74 5.23 1.16
2/21/2007 4107.15 4132.8 4080.9 4096.2 19.69 5.22 1.16
2/22/2007 4096.65 4126.9 4023.15 4040 19.42 5.14 1.18
2/23/2007 4046 4065.45 3918.2 3938.9 18.94 5.02 1.21
2/26/2007 3939.1 3958.9 3856.7 3942 18.95 5.02 1.21
2/27/2007 3948.05 3958 3873.85 3893.9 18.72 4.96 1.22
2/28/2007 3893.4 3893.4 3674.85 3745.3 18.01 4.77 1.27
3/1/2007 3745.4 3818.75 3718.15 3811.2 18.33 4.86 1.25
3/2/2007 3811.65 3842.05 3711.05 3726.7 17.92 4.75 1.28
3/5/2007 3726.5 3726.65 3554.5 3576.5 17.2 4.56 1.33
3/6/2007 3577.15 3679.15 3576.65 3655.6 17.58 4.66 1.3
3/7/2007 3661.55 3714.15 3568.55 3626.8 17.44 4.62 1.31
3/8/2007 3627.25 3779.5 3626.8 3761.6 18.09 4.79 1.27
3/9/2007 3761.85 3795.7 3684.25 3718 17.88 4.74 1.28
3/12/2007 3717.45 3781.45 3713.9 3734.6 17.96 4.76 1.28
3/13/2007 3735.25 3775.85 3717.15 3770.5 18.14 4.8 1.26
3/14/2007 3768.4 3768.4 3623 3641.1 17.51 4.64 1.31
3/15/2007 3644.9 3711.05 3630.55 3643.6 17.53 4.64 1.31
3/16/2007 3639.35 3683.6 3573.85 3608.5 17.36 4.6 1.32
3/19/2007 3611.3 3683.35 3602.85 3678.9 17.7 4.69 1.29
3/20/2007 3680.35 3725 3676.65 3697.6 17.79 4.71 1.29
3/21/2007 3697.7 3771.2 3680.6 3764.5 18.11 4.8 1.26
3/22/2007 3764.5 3881 3764.5 3875.9 18.65 4.94 1.23
3/23/2007 3876.75 3901.75 3850.8 3861 18.58 4.92 1.23
3/26/2007 3863.45 3885.45 3768.25 3819.9 18.38 4.87 1.25
3/28/2007 3818.75 3830.3 3752.95 3761.1 18.1 4.79 1.27
3/29/2007 3759.15 3805.85 3750.35 3798.1 18.29 4.84 1.25
3/30/2007 3788.85 3832.2 3785.3 3821.5 18.4 4.87 1.25
4/2/2007 3820 3820 3617 3633.6 17.49 4.63 1.31
4/3/2007 3633.85 3703.05 3632.2 3690.6 17.77 4.71 1.29
4/4/2007 3689.75 3751.4 3689.75 3733.2 18.43 4.89 1.24
4/5/2007 3735.2 3771.45 3709.15 3752 18.54 4.91 1.23
4/9/2007 3752.9 3850.9 3747.25 3843.5 19 5.03 1.2
4/10/2007 3844.15 3858.35 3819.3 3848.1 19.02 5.04 1.2
4/11/2007 3848.35 3876.35 3844.75 3862.6 19.09 5.03 1.22
4/12/2007 3861.85 3861.85 3811.25 3829.8 18.93 4.99 1.23
4/13/2007 3830.35 3924.55 3828.45 3917.3 19.28 5.1 1.2
4/16/2007 3920.5 4016.8 3920.5 4013.3 19.75 5.23 1.17
4/17/2007 4014.4 4030 3976.25 3984.9 19.55 5.19 1.18
4/18/2007 3989.6 4039.25 3981.75 4011.6 19.66 5.22 1.17
4/19/2007 3998.5 4011 3933.35 3997.6 19.57 5.21 1.17
4/20/2007 4000.25 4090.05 3995.5 4083.5 19.88 5.32 1.15
4/23/2007 4083.55 4122.35 4075.2 4085.1 19.88 5.32 1.15
4/24/2007 4085.1 4162.15 4057.7 4141.8 20.13 5.4 1.13
4/25/2007 4134.25 4173.3 4114.35 4167.3 20.24 5.43 1.13
4/26/2007 4170.05 4217.9 4143.25 4177.8 20.25 5.44 1.12
4/27/2007 4182 4182 4074.3 4083.5 19.58 5.32 1.15
4/30/2007 4081.6 4096.9 4028.9 4087.9 19.48 5.33 1.15
5/3/2007 4089.45 4161.2 4080.75 4150.8 19.76 5.41 1.13
5/4/2007 4168.9 4180.9 4109.7 4117.3 19.59 5.36 1.14
5/7/2007 4117.5 4157.65 4103.6 4111.1 19.56 5.36 1.14
5/8/2007 4111.25 4136.05 4066.4 4077 19.39 5.31 1.15
5/9/2007 4077.25 4087.8 4030.55 4079.3 19.36 5.32 1.15
5/10/2007 4079.6 4134.2 4057.55 4066.8 19.31 5.3 1.15
5/11/2007 4070.2 4094.65 3981.15 4076.6 19.35 5.31 1.15
5/14/2007 4078.8 4151.3 4072.45 4134.3 19.54 5.39 1.13
5/15/2007 4134.3 4150.45 4102.45 4120.3 19.46 5.36 1.15
5/16/2007 4125.4 4181 4113.05 4170.9 19.7 5.43 1.14
5/17/2007 4172.1 4232.45 4172.1 4219.5 19.93 5.49 1.12
5/18/2007 4216.5 4228.45 4177 4214.5 19.78 5.48 1.12
5/21/2007 4217.65 4269.35 4217.55 4260.9 19.83 5.54 1.11
5/22/2007 4263.1 4281.6 4234.1 4278.1 19.91 5.57 1.11
5/23/2007 4279.6 4291.4 4231.05 4246.2 19.78 5.53 1.12
5/24/2007 4246.2 4250.85 4189.05 4204.9 19.59 5.47 1.13
5/25/2007 4197.85 4256.4 4141.35 4248.1 19.98 5.53 1.12
5/28/2007 4248.35 4295.6 4242.8 4256.5 20.02 5.54 1.11
5/29/2007 4257.6 4298.85 4248.9 4293.2 20.11 5.59 1.1
5/30/2007 4292.7 4301.6 4241.35 4249.6 20.17 5.53 1.11
5/31/2007 4250.25 4306.75 4250.25 4295.8 20.41 5.59 1.1
6/1/2007 4296.05 4325.8 4288.55 4297 20.41 5.59 1.1
6/4/2007 4300.7 4362.95 4256.45 4267 20.27 5.48 1.09
6/5/2007 4268.9 4292.5 4249.1 4284.6 20.35 5.5 1.08
6/6/2007 4285.75 4324.1 4190.95 4198.2 19.94 5.39 1.1
6/7/2007 4197.6 4230.05 4130.5 4179.5 19.85 5.37 1.11
6/8/2007 4179.5 4195.15 4126.1 4145 19.69 5.32 1.12
6/11/2007 4183.75 4205.2 4134.95 4145.6 19.69 5.33 1.12
6/12/2007 4139.7 4166.85 4100.8 4155.2 19.74 5.34 1.11
6/13/2007 4155.2 4161.8 4102.95 4113 19.54 5.28 1.13
6/14/2007 4113.2 4174.05 4112.85 4170 19.81 5.36 1.11
6/15/2007 4186.4 4209.45 4153.7 4171.4 19.82 5.36 1.11
6/18/2007 4177 4208.15 4140.25 4147.1 19.7 5.33 1.12
6/19/2007 4143.85 4222.4 4136.15 4214.3 20.02 5.41 1.1
6/20/2007 4214.3 4257 4214.3 4248.6 20.19 5.46 1.09
6/21/2007 4248.65 4275.35 4220.1 4267.4 20.28 5.48 1.09
6/22/2007 4267.55 4278.85 4242.5 4252 20.2 5.31 1.13
6/25/2007 4251.4 4264.25 4236.3 4259.4 20.32 5.32 1.13
6/26/2007 4259.4 4296.15 4250.1 4285.7 20.44 5.36 1.12
6/27/2007 4286.2 4294.2 4255.25 4263.9 20.34 5.33 1.12
6/28/2007 4263.9 4291.4 4256.9 4282 20.42 5.35 1.12
6/29/2007 4282.4 4321.35 4280.95 4318.3 20.6 5.4 1.11
7/2/2007 4318.4 4346.75 4305.45 4313.7 20.62 5.39 1.11
7/3/2007 4315.05 4363.35 4313.55 4357.5 20.83 5.45 1.1
7/4/2007 4358.25 4386.45 4342 4359.3 20.84 5.45 1.1
7/5/2007 4359.2 4378.55 4311.8 4353.9 20.81 5.44 1.1
7/6/2007 4353.1 4411 4304 4384.8 21.11 5.52 1.09
7/9/2007 4385.45 4427.55 4385.45 4419.4 21.27 5.56 1.08
7/10/2007 4419.1 4434.45 4393 4406 21.2 5.55 1.08
7/11/2007 4403.8 4411.45 4344.7 4387.1 21.06 5.52 1.09
7/12/2007 4388.05 4451.95 4387.05 4446.1 21.35 5.6 1.07
7/13/2007 4446.4 4513.9 4446.05 4504.5 21.63 5.67 1.06
7/16/2007 4505.95 4521.85 4495.95 4512.1 21.78 5.71 1.05
7/17/2007 4497.1 4550.25 4488.25 4496.7 21.65 5.69 1.05
7/18/2007 4498.65 4510.8 4452.85 4499.5 21.64 5.69 1.05
7/19/2007 4500.35 4573 4496.2 4562.1 21.86 5.77 1.04
7/20/2007 4563.75 4600.8 4553.8 4566 21.76 5.35 1.07
7/23/2007 4564.25 4628.45 4547.2 4619.3 22 5.42 1.05
7/24/2007 4620.05 4647.95 4609.75 4620.7 22.01 5.42 1.05
7/25/2007 4620.5 4620.5 4555.8 4588.7 21.71 5.38 1.06
7/26/2007 4593.1 4624.3 4570.8 4619.8 21.71 5.42 1.05
7/27/2007 4618.65 4618.9 4424.25 4445.2 20.87 5.21 1.09
7/30/2007 4442.35 4493.05 4403.7 4440 20.34 5.21 1.1
7/31/2007 4444.25 4534.2 4432.85 4528.8 20.49 5.31 1.07
8/1/2007 4528.85 4532.9 4339.75 4345.8 19.65 5.1 1.12
8/2/2007 4356.35 4399.75 4327 4356.3 19.72 5.12 1.11
8/3/2007 4355.75 4428.1 4355.75 4401.5 19.93 5.17 1.1
8/6/2007 4404.05 4404.05 4267.15 4339.5 19.65 5.1 1.12
8/7/2007 4341.5 4406.4 4341.5 4356.3 19.72 5.12 1.11
8/8/2007 4357 4472.15 4356.75 4462.1 20.2 5.24 1.09
8/9/2007 4462.25 4530.05 4390.8 4403.2 19.94 5.17 1.1
8/10/2007 4393.6 4395.5 4239.2 4333.3 19.63 5.09 1.12
8/13/2007 4324.65 4383.8 4324.65 4373.6 19.81 5.14 1.11
8/14/2007 4373.9 4394.3 4354.35 4370.2 19.77 5.14 1.11
8/16/2007 4366 4366 4171.15 4178.6 18.9 4.92 1.16
8/17/2007 4171.1 4171.1 4002.2 4108 18.58 4.83 1.18
8/20/2007 4108.95 4262.6 4108.95 4209 19.04 4.95 1.15
8/21/2007 4209.55 4238.1 4058.55 4074.9 18.43 4.79 1.19
8/22/2007 4081.25 4165.7 4040.15 4153.1 18.79 4.73 1.18
8/23/2007 4160.1 4249.85 4100.8 4114.9 18.62 4.69 1.19
8/24/2007 4113.05 4201.45 4110.05 4190.1 18.96 4.77 1.17
8/27/2007 4193.6 4310 4193.6 4302.6 19.47 4.9 1.14
8/28/2007 4302.4 4329.15 4280.6 4320.7 19.55 4.92 1.14
8/29/2007 4317.7 4368.6 4226.35 4359.3 19.72 4.96 1.13
8/30/2007 4360.35 4422.3 4359.75 4412.3 19.96 5.02 1.11
8/31/2007 4412.6 4471.3 4403 4464 20.2 5.08 1.1
9/3/2007 4466.65 4490.55 4452.4 4474.7 20.25 5.1 1.1
9/4/2007 4481.55 4501.3 4460.4 4479.2 20.27 5.1 1.1
9/5/2007 4479.6 4507.75 4458.55 4475.8 20.26 5.1 1.1
9/6/2007 4475.7 4522.5 4445.55 4518.6 20.45 5.15 1.09
9/7/2007 4518.65 4547.75 4499.9 4509.5 20.41 5.14 1.09
9/10/2007 4506.85 4515.25 4452.95 4507.8 20.4 5.13 1.09
9/11/2007 4509.65 4538.6 4487.15 4497 20.35 5.12 1.09
9/12/2007 4498.65 4531.5 4490.4 4496.8 20.35 5.12 1.09
9/13/2007 4498.05 4540.6 4498.05 4528.9 20.5 5.16 1.08
9/14/2007 4530 4582.6 4508.85 4518 20.45 5.03 1.14
9/17/2007 4518.45 4549.05 4482.85 4494.6 20.34 5.01 1.15
9/18/2007 4494.1 4551.8 4481.55 4546.2 20.57 5.06 1.14
9/19/2007 4550.25 4739 4550.25 4732.3 21.42 5.27 1.09
9/20/2007 4734.85 4760.85 4721.15 4747.5 21.49 5.29 1.09
9/21/2007 4752.95 4855.7 4733.7 4837.5 21.89 5.39 1.07
9/24/2007 4837.15 4941.15 4837.15 4932.2 22.18 5.26 1.08
9/25/2007 4939.1 4953.9 4878.15 4938.8 22.21 5.27 1.08
9/26/2007 4937.6 4980.85 4930.35 4940.5 22.21 5.27 1.08
9/27/2007 4942.7 5016.4 4942.7 5000.5 22.49 5.33 1.07
9/28/2007 4996.45 5055.8 4996.45 5021.3 22.58 5.36 1.06
10/1/2007 5021.5 5089.3 5001.35 5068.9 22.79 5.41 1.05
10/3/2007 5069 5261.35 5034.15 5210.8 23.43 5.56 1.03
10/4/2007 5211.65 5233.1 5126.05 5208.6 23.42 5.56 1.03
10/5/2007 5208.15 5248.55 5164.5 5185.8 23.62 5.66 1.01
10/8/2007 5186.25 5249.3 5024.75 5085.1 23.16 5.55 1.03
10/9/2007 5062.65 5348.7 5000.95 5327.2 24.26 5.82 0.99
### 5328.15 5454.7 5328.15 5441.4 24.78 5.94 0.97
### 5438.9 5532.75 5424.25 5524.8 25.13 6.03 0.95
### 5525.3 5549.3 5402.6 5428.2 24.67 5.93 0.97
### 5428.35 5682.65 5419.9 5670.4 25.77 6.19 0.93
### 5670.65 5708.35 5578.45 5668 25.71 5.9 0.95
### 5658.9 5658.9 5107.3 5559.3 25.2 5.78 0.97
### 5551.1 5736.8 5269.65 5351 24.33 5.6 1.01
### 5360.35 5390.85 5101.75 5215.3 23.46 5.45 1.03
### 5202.75 5247.4 5070.9 5184 23.28 5.42 1.04
### 5185.3 5488.5 5176.85 5473.7 24.53 5.72 0.98
### 5477.6 5577.9 5419.4 5496.1 24.66 5.75 0.98
### 5499.05 5605.95 5469.3 5568.9 25.01 5.82 0.97
### 5564.25 5716.9 5513.35 5702.3 25.57 5.96 0.94
### 5708.9 5922.5 5708.9 5905.9 26.35 6.18 0.91
### 5917.55 5976 5833.9 5868.7 26.01 6.15 0.92
### 5868.9 5952.25 5861.3 5900.6 25.74 6.18 0.91
11/1/2007 5903.8 6011.95 5837.2 5866.4 25.65 6.15 0.92
11/2/2007 5854.85 5944.75 5714.25 5932.4 25.94 6.21 0.91
11/5/2007 5931.9 5948.55 5819.6 5847.3 25.57 6.13 0.92
11/6/2007 5847.1 5957.2 5759.95 5786.5 25.31 6.06 0.93
11/7/2007 5782.4 5861.35 5744.3 5782.3 25.29 6.06 0.93
11/8/2007 5779.3 5780.8 5646.75 5698.7 24.92 5.97 0.94
11/9/2007 5703.45 5794.2 5614.9 5663.2 24.77 5.93 0.95
### 5660.6 5660.6 5477.5 5617.1 24.57 5.89 0.96
### 5612.35 5758.85 5591.6 5695.4 24.92 5.97 0.94
### 5703.95 5950.2 5700.05 5937.9 25.98 6.22 0.9
### 5942.7 5966.95 5895.65 5912.1 25.87 6.2 0.91
### 5913.15 5948.05 5817.4 5906.8 25.86 6.2 0.91
### 5908.05 5981.8 5893.8 5907.6 25.87 6.2 0.91
### 5911.25 5923.7 5755.8 5780.9 25.32 6.06 0.93
### 5778.8 5790.05 5530.85 5561 24.35 5.83 0.97
### 5564.65 5608.65 5394.35 5519.3 24.17 5.79 0.97
### 5524.3 5638.6 5514.75 5608.6 24.53 5.88 0.96
### 5611.3 5772.55 5608.95 5731.7 25.07 6.01 0.94
### 5729.25 5743.55 5655.6 5698.1 24.92 5.98 0.94
### 5699.55 5749.95 5595.5 5617.5 24.57 5.89 0.96
### 5617.8 5725 5612.1 5634.6 24.65 5.91 0.95
### 5633.9 5782.55 5632.65 5762.7 25.21 6.05 0.93
12/3/2007 5765.45 5878.8 5754.6 5865 25.66 6.15 0.91
12/4/2007 5870.2 5897.25 5840.3 5858.3 25.63 6.15 0.92
12/5/2007 5861.9 5949.3 5859.95 5940 25.98 6.23 0.9
12/6/2007 5941.05 6027.05 5919.8 5954.7 26.05 6.25 0.9
12/7/2007 5963.6 6042.1 5894.8 5974.3 26.14 6.27 0.9
### 5974 6015.3 5923.35 5960.6 26.08 6.26 0.9
### 5960.4 6111.2 5960.4 6097.2 26.68 6.4 0.88
### 6067.05 6175.65 6005.45 6159.3 27.69 6.44 0.83
### 6159.25 6185.4 6040.4 6058.1 27.23 6.33 0.85
### 6056.2 6078.55 6015.05 6047.7 27.19 6.32 0.85
### 6037.95 6039.95 5740.6 5777 25.97 6.01 0.89
### 5777.6 5874.6 5710.6 5742.3 25.81 5.97 0.9
### 5730.25 5840.8 5676.7 5751.1 25.85 5.98 0.89
### 5751.75 5799.5 5742.75 5766.5 25.92 6 0.89
### 5771.3 6001.05 5771.3 5985.1 26.91 6.23 0.86
### 5988.45 6085.25 5988.45 6070.7 27.29 6.32 0.85
### 6069 6110.85 6060.2 6081.5 27.36 6.33 0.85
### 6079.55 6098.6 6021.9 6079.7 27.35 6.33 0.85
### 6095 6167.75 6095 6138.6 27.62 6.39 0.84
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2008 6136.75 6165.35 6109.85 6144.3 27.64 6.4 0.84
1/2/2008 6144.7 6197 6060.85 6179.4 27.8 6.43 0.83
1/3/2008 6184.25 6230.15 6126.4 6178.5 27.8 6.43 0.83
1/4/2008 6179.1 6300.05 6179.1 6274.3 28.23 6.53 0.82
1/7/2008 6271 6289.8 6193.35 6279.1 28.25 6.54 0.82
1/8/2008 6282.45 6357.1 6221.6 6287.8 28.29 6.55 0.82
1/9/2008 6287.55 6338.3 6231.25 6272 28.22 6.53 0.82
1/10/2008 6278.1 6347 6142.9 6156.9 27.7 6.41 0.83
1/11/2008 6166.65 6224.2 6112.55 6200.1 27.86 6.46 0.83
1/14/2008 6208.8 6244.15 6172 6206.8 27.89 6.47 0.83
1/15/2008 6226.35 6260.45 6053.3 6074.2 27.3 6.33 0.85
1/16/2008 6065 6065 5825.75 5935.7 26.67 6.18 0.87
1/17/2008 5937.95 6013.15 5880.3 5913.2 25.47 6.16 0.87
1/18/2008 5907.75 5908.75 5677 5705.3 24.49 5.94 0.9
1/21/2008 5705 5705 4977.1 5208.8 22.33 5.43 0.99
1/22/2008 5203.35 5203.35 4448.5 4899.3 20.96 5.1 1.05
1/23/2008 4903.05 5328.05 4891.6 5203.4 22.26 5.42 0.99
1/24/2008 5208 5357.2 4995.8 5033.4 21.52 5.24 1.02
1/25/2008 5035.05 5399.25 5035.05 5383.3 22.88 5.61 0.95
1/28/2008 5380.95 5380.95 5071 5274.1 22.6 5.52 0.97
1/29/2008 5279.55 5391.6 5225.25 5280.8 22.55 5.53 0.97
1/30/2008 5283.75 5314.3 5142.25 5167.6 22.02 5.41 0.99
1/31/2008 5172.25 5251.65 5071.15 5137.4 21.97 5.38 0.99
2/1/2008 5140.6 5339.95 5090.75 5317.2 22.68 5.57 0.96
2/4/2008 5315.55 5545.2 5315.55 5463.5 23.31 5.72 0.94
2/5/2008 5463.75 5500.6 5412.95 5483.9 23.4 5.74 0.93
2/6/2008 5470.4 5470.4 5257.05 5322.5 22.71 5.58 0.96
2/7/2008 5322.55 5344.6 5113.85 5133.2 21.9 5.38 1
2/8/2008 5132.1 5173.85 5034.25 5120.3 21.85 5.36 1
2/11/2008 5120.55 5126.4 4803.6 4857 20.72 5.09 1.05
2/12/2008 4877.85 4949.6 4820.45 4838.2 20.64 5.07 1.06
2/13/2008 4836.55 4986.55 4836.55 4929.4 21.03 5.16 1.04
2/14/2008 4944.65 5220.25 4944.65 5202 22.19 5.45 0.98
2/15/2008 5202.85 5315.4 5104.75 5302.9 22.62 5.56 0.96
2/18/2008 5304.45 5348.6 5224 5276.9 22.51 5.53 0.97
2/19/2008 5278.4 5368.45 5262 5280.8 22.52 5.53 0.97
2/20/2008 5267.15 5267.15 5116.3 5154.4 21.98 5.4 0.99
2/21/2008 5156.9 5241.35 5120.05 5191.8 22.14 5.44 0.98
2/22/2008 5183.4 5184 5092.8 5110.7 21.79 5.35 1
2/25/2008 5112.25 5212.35 5055.15 5200.7 22.17 5.45 0.98
2/26/2008 5200.8 5281.2 5200.8 5270 22.47 5.52 0.97
2/27/2008 5271.4 5368.15 5249.75 5268.4 22.46 5.52 0.97
2/28/2008 5266.35 5302.85 5227.15 5285.1 22.53 5.54 0.97
2/29/2008 5285 5290.8 5098.35 5223.5 22.27 5.47 0.98
3/3/2008 5222.8 5222.8 4936.05 4953 21.12 5.19 1.03
3/4/2008 4958.55 4976.7 4812.95 4864.2 20.74 5.1 1.05
3/5/2008 4866.85 4936.75 4847.25 4921.4 20.98 5.16 1.04
 3/7/2008 4918.3 4918.3 4672.25 4771.6 20.35 5 1.07
3/10/2008 4767.8 4814.95 4620.5 4800.4 20.47 5.03 1.06
3/11/2008 4796.3 4888.5 4732.85 4865.9 20.75 5.1 1.05
3/12/2008 4869.75 5019.2 4854.75 4872 20.78 5.11 1.05
3/13/2008 4868.7 4868.8 4580.15 4623.6 19.72 4.81 1.13
3/14/2008 4623.8 4758.95 4607.55 4745.8 20.68 5.1 1.06
3/17/2008 4745.45 4745.45 4482.1 4503.1 19.62 4.84 1.12
3/18/2008 4519.9 4617.95 4468.55 4533 19.75 4.87 1.11
3/19/2008 4534.75 4718.4 4533.9 4573.9 19.93 4.91 1.1
3/24/2008 4576.8 4649.45 4539.8 4609.8 20.09 4.95 1.09
3/25/2008 4616.8 4896.8 4616.8 4877.5 21.25 5.24 1.03
3/26/2008 4878.7 4912.3 4808.65 4828.8 21.05 5.19 1.04
3/27/2008 4828.8 4863.75 4769.6 4830.2 21.05 5.19 1.04
3/28/2008 4830 4970.8 4796.35 4942 21.54 5.31 1.02
3/31/2008 4942.15 4947 4703.85 4734.5 20.63 5.09 1.06
4/1/2008 4735.65 4800.75 4628.75 4739.5 20.66 5.09 1.06
4/2/2008 4741.4 4916.75 4741.4 4754.2 20.72 5.11 1.06
4/3/2008 4753.9 4833.25 4738.2 4771.6 20.8 5.13 1.05
4/4/2008 4766.7 4791.7 4632.7 4647 20.25 4.99 1.08
4/7/2008 4631.35 4798.55 4628.8 4761.2 20.75 5.12 1.05
4/8/2008 4760.65 4769.55 4677.8 4709.6 20.53 5.06 1.07
4/9/2008 4707.05 4758.25 4667.5 4747 20.69 5.1 1.06
4/10/2008 4747.55 4799.5 4720.9 4733 20.63 5.09 1.06
4/11/2008 4734.35 4817.4 4727.25 4777.8 20.82 5.13 1.05
4/15/2008 4779.95 4917.1 4708.3 4879.6 21.26 5.24 1.03
4/16/2008 4881.65 4951.4 4874.05 4887.3 21.29 5.25 1.03
4/17/2008 4890.6 4984.95 4889.65 4958.4 21.6 5.33 1.01
4/21/2008 4955.9 5053.4 4955.9 5037 21.92 5.41 1
4/22/2008 5037.05 5074.25 4994.05 5049.3 21.8 5.43 0.99
4/23/2008 5044.35 5083.5 5003.55 5022.8 21.69 5.4 1
4/24/2008 5022.9 5072.7 4991.35 4999.8 21.57 5.37 1
4/25/2008 4999.15 5117.7 4999.15 5111.7 21.96 5.49 0.98
4/28/2008 5112.5 5147.45 5079.15 5089.6 21.85 5.47 0.99
4/29/2008 5092.4 5210.9 5082.15 5195.5 22.31 5.58 0.97
4/30/2008 5198.35 5230.75 5155.85 5165.9 22.17 5.55 0.97
5/2/2008 5265.3 5298.85 5197.6 5228.2 22.42 5.62 0.96
5/5/2008 5227.25 5254.5 5182.6 5192.2 22.2 5.58 0.97
5/6/2008 5192.35 5206.5 5110.9 5144.6 22.02 5.53 0.97
5/7/2008 5156.7 5159.05 5101.25 5135.5 21.98 5.52 0.98
5/8/2008 5135.8 5143.05 5062.45 5081.7 21.75 5.47 0.99
5/9/2008 5070.85 5087.65 4969.4 4982.6 21.32 5.36 1.01
5/12/2008 4981 5021.75 4913.8 5012.6 21.45 5.39 1
5/13/2008 5008.6 5066 4943.75 4957.8 21.21 5.33 1.01
5/14/2008 4958.45 5026.1 4932.05 5011.7 21.44 5.39 1
5/15/2008 5010.9 5118.55 4999.6 5115.2 21.84 5.5 0.98
5/16/2008 5115.65 5167.4 5106.4 5157.7 21.94 5.55 0.97
5/20/2008 5157 5160.05 5072.4 5104.9 21.72 5.49 0.98
5/21/2008 5105.7 5135.55 5048.7 5117.6 21.77 5.5 0.98
5/22/2008 5117 5118.9 5010.7 5025.4 21.38 5.4 1
5/23/2008 5026.55 5059.05 4940.7 4946.5 21.03 5.32 1.01
5/26/2008 4953.6 4953.6 4858 4875 20.73 5.01 1.09
5/27/2008 4877.15 4932 4846.2 4859.8 20.67 5 1.09
5/28/2008 4862.7 4926.9 4835.65 4918.3 20.92 5.06 1.08
5/29/2008 4926.3 4957.4 4801.9 4835.3 20.59 4.97 1.1
5/30/2008 4844.05 4908.85 4833.45 4870.1 20.74 5.01 1.09
6/2/2008 4869.25 4908.8 4713 4739.6 20.17 4.87 1.12
6/3/2008 4739.3 4739.3 4634 4715.9 20.07 4.85 1.12
6/4/2008 4718.7 4731.5 4564.5 4585.6 19.52 4.71 1.15
6/5/2008 4586.95 4690.6 4536.25 4676.9 19.91 4.81 1.13
6/6/2008 4680.55 4746.3 4614.25 4627.8 19.7 4.76 1.14
6/9/2008 4626.45 4626.45 4411.6 4500.9 19.16 4.63 1.18
6/10/2008 4522 4522.55 4369.8 4449.8 18.94 4.4 1.22
6/11/2008 4469.65 4541.05 4468.05 4523.6 19.25 4.48 1.2
6/12/2008 4524.4 4550 4392 4539.3 19.32 4.49 1.2
6/13/2008 4539.5 4563.35 4491.35 4517.1 19.23 4.47 1.2
6/16/2008 4536.3 4617.7 4536.3 4572.5 19.46 4.53 1.19
6/17/2008 4572.5 4664.05 4561.75 4653 19.89 4.6 1.17
6/18/2008 4652.8 4679.75 4569.9 4582.4 19.6 4.53 1.19
6/19/2008 4582.55 4585.7 4488.95 4504.2 19.26 4.46 1.21
6/20/2008 4504.2 4532 4333.6 4347.5 18.59 4.3 1.25
6/23/2008 4351.15 4351.15 4225.5 4266.4 18.25 4.22 1.27
6/24/2008 4271.05 4305.9 4156.1 4191.1 17.91 4.15 1.3
6/25/2008 4189.6 4264.55 4093.2 4252.6 18.18 4.21 1.28
6/26/2008 4252.6 4324.75 4230 4315.8 18.45 4.27 1.26
6/27/2008 4315.3 4315.3 4119.2 4136.6 17.67 4.09 1.31
6/30/2008 4136.25 4163 4021.7 4040.5 17.28 4 1.35
7/1/2008 4039.75 4075.4 3878.2 3896.7 16.66 3.86 1.4
7/2/2008 3895.3 4107.15 3848.25 4093.3 17.5 4.05 1.33
7/3/2008 4094.6 4097.35 3874.85 3925.7 16.79 3.89 1.39
7/4/2008 3926.65 4033.5 3896.4 4016 17.22 3.8 1.37
7/7/2008 4002 4114.5 4002 4030 17.28 3.82 1.37
7/8/2008 4028.7 4028.7 3896.05 3988.5 17.11 3.78 1.38
7/9/2008 3990.9 4169.4 3990.9 4157.1 17.83 3.94 1.32
7/10/2008 4155.65 4187.95 4110.4 4162.2 17.85 3.94 1.32
7/11/2008 4166 4215.5 4014.45 4049 17.34 3.83 1.36
7/14/2008 4047.45 4118.1 4004.25 4039.7 17.3 3.82 1.36
7/15/2008 4039.3 4040.7 3835.5 3861.1 16.53 3.66 1.42
7/16/2008 3861.55 3920.05 3790.2 3816.7 16.33 3.61 1.44
7/17/2008 3823.15 3968.75 3823.15 3947.2 16.87 3.74 1.39
7/18/2008 3962.95 4110.55 3926.3 4092.2 17.49 3.87 1.34
7/21/2008 4092.2 4168.15 4072.75 4159.5 17.72 3.94 1.32
7/22/2008 4158.45 4262.45 4137.95 4240.1 18.06 4.01 1.3
7/23/2008 4246.7 4491.55 4246.7 4476.8 19.06 4.12 1.24
7/24/2008 4476.2 4539.45 4385.85 4433.5 18.79 4.08 1.25
7/25/2008 4440.85 4440.85 4297.15 4311.8 18.19 3.97 1.28
7/28/2008 4282.25 4352.65 4282.25 4332.1 18.2 3.99 1.28
7/29/2008 4332.2 4332.2 4159.15 4189.8 17.49 3.85 1.32
7/30/2008 4191.2 4327 4191.2 4313.5 18.08 3.97 1.28
7/31/2008 4314.35 4342 4285.55 4332.9 18.22 3.99 1.28
8/1/2008 4331.6 4422.95 4235.7 4413.5 18.56 4.06 1.25
8/4/2008 4426.1 4436.15 4362.9 4395.3 18.54 4.04 1.26
8/5/2008 4395.8 4515.15 4376 4502.8 18.99 4.14 1.23
8/6/2008 4506.25 4615.9 4503.9 4517.5 19.05 4.16 1.23
8/7/2008 4515.25 4580.15 4493.7 4523.8 19.08 4.16 1.22
8/8/2008 4518.35 4546.35 4464 4529.5 19.1 4.17 1.22
8/11/2008 4529.35 4625.2 4529.35 4620.4 19.49 4.25 1.2
8/12/2008 4620.95 4649.85 4525.75 4552.2 19.2 4.19 1.22
8/13/2008 4548.05 4572.65 4497.25 4529 19.1 4.17 1.22
8/14/2008 4524.2 4529.8 4421.25 4430.7 18.69 4.08 1.25
8/18/2008 4430.7 4447.4 4379.85 4393 18.53 4.04 1.26
8/19/2008 4393.1 4393.7 4316.55 4368.2 18.43 4.02 1.27
8/20/2008 4365.45 4434.9 4365.45 4415.7 18.63 4.06 1.25
8/21/2008 4416.2 4418.55 4271.3 4283.8 18.07 3.94 1.29
8/22/2008 4283.85 4337 4248 4327.4 18.25 3.8 1.3
8/25/2008 4317.95 4398.8 4317.95 4335.3 18.29 3.8 1.3
8/26/2008 4335.2 4345.05 4283.3 4337.5 18.3 3.8 1.3
8/27/2008 4336.85 4364.25 4282.65 4292.1 18.1 3.77 1.31
8/28/2008 4290.75 4304.5 4201.85 4214 17.81 3.7 1.33
8/29/2008 4230.6 4368.8 4230.6 4360 18.43 3.83 1.29
9/1/2008 4356.1 4365 4281.35 4348.6 18.38 3.82 1.29
9/2/2008 4358.85 4522.4 4343.1 4504 19.03 3.96 1.24
9/4/2008 4512.95 4514.6 4419.45 4447.7 18.8 3.91 1.26
9/5/2008 4444.7 4444.7 4328.9 4352.3 18.39 3.83 1.29
9/8/2008 4358.3 4558 4358.3 4482.3 18.94 3.94 1.25
9/9/2008 4485.15 4497.5 4418.95 4468.7 18.9 3.93 1.25
9/10/2008 4467.5 4467.5 4382.35 4400.2 18.88 3.94 1.26
9/11/2008 4397.25 4399.3 4272.75 4290.3 18.41 3.84 1.29
9/12/2008 4291.6 4323.9 4200.15 4228.4 18.14 3.79 1.31
9/15/2008 4231.95 4237.25 3955.4 4072.9 17.5 3.65 1.36
9/16/2008 4072.55 4090.1 3919.35 4074.9 17.51 3.66 1.35
9/17/2008 4074.8 4116.7 3974.6 4008.2 17.22 3.6 1.38
9/18/2008 4005.25 4050.1 3799.55 4038.1 17.35 3.36 1.41
9/19/2008 4040.8 4262.65 4040.8 4245.2 18.24 3.53 1.34
9/22/2008 4248.95 4303.25 4202.4 4223 18.15 3.52 1.35
9/23/2008 4223.9 4224.7 4117.9 4126.9 17.73 3.44 1.38
9/24/2008 4125.75 4207.95 4115.85 4161.2 17.88 3.46 1.37
9/25/2008 4162.15 4172.6 4077.5 4110.5 17.66 3.42 1.38
9/26/2008 4108.75 4110.7 3970.35 3985.2 17.12 3.32 1.43
9/29/2008 3990.2 3997.55 3777.3 3850 16.54 3.21 1.48
9/30/2008 3848.7 3966.85 3715.05 3921.2 16.85 3.26 1.45
10/1/2008 3921.85 4000.5 3861.25 3950.7 16.98 3.29 1.44
10/3/2008 3953.55 3969.55 3804.85 3818.3 16.41 3.18 1.49
10/6/2008 3817.3 3820.85 3581.6 3602.3 15.48 3 1.58
10/7/2008 3606.95 3732.65 3537 3606.6 15.5 3 1.58
10/8/2008 3604.4 3604.4 3329.45 3513.6 15.1 2.93 1.62
### 3502.05 3502.05 3198.95 3279.9 14.07 2.73 1.73
### 3272.9 3510.2 3272.9 3490.7 14.97 2.91 1.63
### 3494.1 3648.25 3491.5 3518.6 15.09 2.93 1.62
### 3517.9 3518.5 3324.55 3338.4 14.31 2.78 1.7
### 3333.85 3333.85 3099.9 3269.3 14.01 2.72 1.74
### 3269.05 3335.95 3046.6 3074.3 13.15 2.56 1.85
### 3108.2 3238.4 3058.95 3122.8 13.47 2.62 1.81
### 3125.4 3254.85 3117.35 3234.9 13.92 2.72 1.74
### 3234.7 3235.75 3051.8 3065.1 13.18 2.57 1.84
### 3064.8 3085.1 2917.15 2943.1 12.66 2.47 1.92
### 2936.25 2936.25 2525.05 2584 10.99 2.17 2.18
### 2583.75 2585.3 2252.75 2524.2 10.68 2.12 2.24
### 2526.2 2695.95 2526.2 2684.6 11.36 2.25 2.1
### 2685.3 2781.25 2631.9 2697 11.42 2.26 2.09
### 2696.3 2921.35 2696.3 2885.6 12.57 2.42 1.96
11/3/2008 2885.4 3062.05 2885.4 3043.8 13.33 2.56 1.85
11/4/2008 3050.25 3152.3 2985 3142.1 13.76 2.64 1.8
11/5/2008 3155.75 3240.55 2971 2994.9 13.11 2.51 1.88
11/6/2008 2998.45 3007.8 2860.25 2892.6 12.66 2.43 1.95
11/7/2008 2893.25 3010 2860.1 2973 13.02 2.5 1.9
### 2973.3 3161.25 2973.3 3148.2 13.78 2.64 1.79
### 3147.2 3147.2 2919.45 2938.6 12.87 2.47 1.92
### 2937.9 2975.2 2794.95 2848.4 12.48 2.39 1.98
### 2848 2938.8 2778.8 2810.3 12.31 2.36 2.01
### 2813.4 2835.7 2694.5 2799.5 12.26 2.35 2.01
### 2802.45 2802.45 2664.3 2683.1 11.75 2.25 2.11
### 2682.75 2772.4 2617.9 2635 11.54 2.21 2.14
### 2634.2 2634.2 2502.9 2553.1 11.18 2.15 2.21
### 2553.6 2718.6 2539.8 2693.4 11.8 2.26 2.1
### 2690.85 2740.35 2633.8 2708.2 11.86 2.28 2.09
### 2708.3 2790.7 2638.2 2654 11.63 2.23 2.13
### 2652.45 2762.6 2643.35 2752.2 12.06 2.31 2.05
### 2745.7 2779 2690.3 2755.1 12.08 2.32 2.05
12/1/2008 2755.15 2832.85 2669.5 2682.9 11.76 2.25 2.11
12/2/2008 2672.9 2672.9 2570.7 2657.8 11.65 2.23 2.13
12/3/2008 2657.5 2693.65 2611.95 2656.4 11.64 2.23 2.13
12/4/2008 2656.5 2793.8 2646.35 2788 12.22 2.34 2.03
12/5/2008 2786.65 2821.15 2701.35 2714.4 11.9 2.24 2.08
12/8/2008 2714.7 2861.55 2714.7 2784 12.2 2.3 2.03
### 2785.7 2940.15 2785.7 2928.2 12.84 2.42 1.93
### 2934.05 2945.3 2861.55 2920.1 12.8 2.41 1.94
### 2915.35 2936.8 2812.55 2921.3 12.81 2.41 1.93
### 2917.9 3012.1 2917.9 2981.2 13.07 2.46 1.9
### 2983.6 3052.55 2963.3 3041.7 13.33 2.51 1.86
### 3040.45 3076.2 2943.5 2954.3 12.95 2.44 1.91
### 2955.35 3072.55 2922.65 3060.7 13.42 2.53 1.85
### 3063 3106.8 3036.3 3077.5 13.49 2.54 1.84
### 3077.25 3110.45 3027.8 3039.3 13.32 2.51 1.86
### 3039.25 3040 2957.05 2968.6 13.01 2.45 1.9
### 2967.4 2968 2900.45 2916.8 12.79 2.41 1.94
### 2919.85 2960.95 2844.8 2857.2 12.52 2.36 1.98
### 2857.15 2931.8 2812.9 2922.2 12.81 2.41 1.93
### 2922.55 2999.15 2899.75 2979.5 13.06 2.46 1.9
### 2979.8 3002.65 2937.35 2959.1 12.97 2.44 1.91
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2009 2963.3 3039.25 2963.3 3033.4 13.3 2.5 1.86
1/2/2009 3034.6 3079.85 3021.8 3046.7 13.36 2.51 1.85
1/5/2009 3058.75 3131.95 3056.45 3121.4 13.68 2.58 1.81
1/6/2009 3121.5 3141.8 3056.1 3112.8 13.64 2.57 1.82
1/7/2009 3112.8 3147.2 2888.2 2920.4 12.8 2.41 1.93
1/9/2009 2919.95 2929.85 2810.25 2873 12.59 2.37 1.97
1/12/2009 2868.85 2869.2 2748.55 2773.1 12.32 2.31 2.02
1/13/2009 2775 2802.6 2720.8 2744.9 12.16 2.28 2.04
1/14/2009 2748.4 2853.25 2748.4 2835.3 12.56 2.36 1.98
1/15/2009 2832.3 2832.3 2701.75 2736.7 12.1 2.28 2.05
1/16/2009 2737 2835.65 2724.2 2828.4 12.51 2.35 1.98
1/19/2009 2828.7 2868.2 2819.9 2846.2 12.58 2.37 1.97
1/20/2009 2842.9 2842.9 2758 2796.6 12.36 2.33 2
1/21/2009 2777.4 2787.3 2690.2 2706.1 11.97 2.25 2.07
1/22/2009 2714.7 2744.85 2681.4 2713.8 11.96 2.26 2.06
1/23/2009 2705.45 2765.55 2661.65 2678.5 12.27 2.23 2.09
1/27/2009 2686.05 2777.3 2685.25 2771.3 12.67 2.3 2.02
1/28/2009 2771.1 2855.4 2765.6 2849.5 13.1 2.37 1.97
1/29/2009 2849.35 2873.85 2795.35 2823.9 13.17 2.35 1.98
1/30/2009 2824.05 2881 2774.1 2874.8 13.4 2.39 1.95
2/2/2009 2872.35 2873.45 2760.7 2766.6 13.12 2.3 2.02
2/3/2009 2773.5 2831.7 2752.9 2783.9 13.2 2.31 2.01
2/4/2009 2780.7 2842.2 2780.7 2803 13.29 2.33 2
2/5/2009 2802.75 2816.8 2754.85 2780 13.19 2.31 2.02
2/6/2009 2779.35 2852.5 2778.65 2843.1 13.49 2.36 1.97
2/9/2009 2843.05 2926.75 2840.15 2919.9 13.86 2.43 1.92
2/10/2009 2919.7 2957.4 2891.75 2934.5 13.93 2.44 1.91
2/11/2009 2933 2937.5 2877.6 2925.7 13.89 2.43 1.91
2/12/2009 2927.4 2939 2886.55 2893 13.73 2.41 1.94
2/13/2009 2896.95 2969.75 2896.85 2948.3 14 2.45 1.9
2/16/2009 2948.25 2953.2 2839.1 2848.5 13.52 2.36 1.97
2/17/2009 2853.85 2854.65 2757.3 2770.5 13.15 2.3 2.02
2/18/2009 2755.15 2806.5 2736.65 2776.1 13.18 2.3 2.02
2/19/2009 2776.7 2802.15 2767.6 2789.3 13.24 2.31 2.01
2/20/2009 2789.3 2789.3 2709.3 2736.4 12.99 2.27 2.05
2/24/2009 2737.25 2746.2 2677.55 2733.9 12.98 2.27 2.05
2/25/2009 2733.45 2789.35 2733.45 2762.5 13.11 2.29 2.03
2/26/2009 2762.2 2797.8 2731.9 2785.6 13.22 2.31 2.01
2/27/2009 2785.7 2787.2 2708.45 2763.6 13.12 2.29 2.03
3/2/2009 2764.6 2764.6 2659.55 2674.6 12.7 2.22 2.09
3/3/2009 2672.15 2688.5 2611.55 2622.4 12.45 2.18 2.14
3/4/2009 2611.95 2655.7 2611.95 2645.2 12.56 2.19 2.12
3/5/2009 2645.9 2663.9 2564.1 2576.7 12.23 2.14 2.17
3/6/2009 2576.75 2628.1 2539.45 2620.1 12.44 2.17 2.14
3/9/2009 2620.1 2621.25 2555.6 2573.1 12.21 2.14 2.18
3/12/2009 2574.5 2646.1 2574.5 2617.4 12.42 2.17 2.14
3/13/2009 2616.6 2726.15 2616.6 2719.2 12.91 2.26 2.06
3/16/2009 2716.05 2781.95 2701.95 2777.2 13.18 2.3 2.02
3/17/2009 2776.35 2805.6 2738.7 2757.4 13.09 2.29 2.03
3/18/2009 2757.65 2836.05 2752.25 2794.7 13.27 2.32 2
3/19/2009 2797.05 2822.25 2771.35 2807.1 13.33 2.33 2
3/20/2009 2807.35 2816.1 2773.65 2807 13.33 2.33 2
3/23/2009 2807.25 2949.75 2807.25 2939.9 13.96 2.44 1.9
3/24/2009 2923.8 3017.4 2914.5 2938.7 13.96 2.44 1.91
3/25/2009 2938.8 2996.5 2923.3 2984.3 14.17 2.48 1.88
3/26/2009 2982.25 3103.35 2982.25 3082.2 14.64 2.56 1.82
3/27/2009 3079.4 3123.35 3055.9 3108.6 14.7 2.57 1.8
3/30/2009 3108.75 3110.2 2962.4 2978.1 14.08 2.46 1.88
3/31/2009 2981.7 3054.3 2966.4 3020.9 14.29 2.5 1.85
4/1/2009 3023.85 3069.3 2965.7 3060.3 14.49 2.53 1.83
4/2/2009 3061.05 3228.75 3061.05 3211 15.2 2.66 1.74
4/6/2009 3211.35 3303.9 3211.35 3256.6 15.42 2.69 1.72
4/8/2009 3255.35 3357.05 3149.25 3342.9 15.82 2.77 1.67
4/9/2009 3346 3401.15 3307.05 3342 15.82 2.77 1.67
4/13/2009 3342.2 3417.8 3334.15 3382.6 16.01 2.8 1.65
4/15/2009 3381.45 3497.55 3311.8 3484.1 16.45 2.88 1.61
4/16/2009 3484.35 3511.25 3354.2 3369.5 15.9 2.79 1.66
4/17/2009 3369.5 3489.85 3359.25 3384.4 15.97 2.8 1.65
4/20/2009 3384.75 3441.1 3339.45 3377.1 15.94 2.79 1.66
4/21/2009 3376.85 3414.7 3309.35 3365.3 15.86 2.78 1.65
4/22/2009 3364.6 3401.1 3296.9 3330.3 15.69 2.75 1.67
4/23/2009 3330.5 3439.9 3310.5 3423.7 16.12 2.82 1.63
4/24/2009 3423.6 3491.35 3402.9 3480.7 16.43 2.87 1.6
4/27/2009 3481.3 3517.25 3435.3 3470 16.53 2.87 1.6
4/28/2009 3469.5 3471.95 3351.5 3362.3 16.02 2.78 1.65
4/29/2009 3371.65 3486.4 3366.7 3473.9 16.53 2.87 1.6
5/4/2009 3478.7 3664.5 3478.7 3654 17.37 3.02 1.52
5/5/2009 3664.5 3682.2 3618.75 3661.9 17.4 3.02 1.52
5/6/2009 3662 3717.05 3608.65 3625 17.23 2.99 1.53
5/7/2009 3617.15 3692.05 3617.15 3683.9 17.51 3.04 1.51
5/8/2009 3681.8 3711.25 3582.85 3620.7 17.21 2.99 1.54
5/11/2009 3615.75 3660.2 3534.55 3554.6 16.78 2.93 1.56
5/12/2009 3554.65 3691.65 3534.2 3681.1 17.38 3.04 1.51
5/13/2009 3668.75 3709.6 3610.2 3635.2 17.17 3 1.53
5/14/2009 3631.9 3631.9 3537.6 3593.4 16.97 2.97 1.55
5/15/2009 3597.85 3686.25 3597.85 3671.6 17.34 3.03 1.51
5/18/2009 3673.15 4384.3 3673.15 4323.1 20.41 3.57 1.29
5/19/2009 4324.95 4509.4 4167.65 4318.4 20.39 3.57 1.29
5/20/2009 4318.75 4362.85 4244.7 4270.3 20.18 3.53 1.3
5/21/2009 4270.35 4319 4199.2 4210.9 19.85 3.48 1.32
5/22/2009 4211.85 4249.5 4155.85 4238.5 19.87 3.5 1.31
5/25/2009 4238.1 4270.05 4205.1 4237.5 19.85 3.5 1.31
5/26/2009 4239.55 4256.05 4092.25 4116.7 19.29 3.36 1.34
5/27/2009 4117.3 4286.45 4115.25 4276 20 3.49 1.29
5/28/2009 4276.15 4354.85 4254.85 4337.1 20.32 3.54 1.27
5/29/2009 4340.75 4488.05 4340.75 4448.9 20.82 3.63 1.24
6/1/2009 4450.4 4545.4 4450.4 4529.9 20.62 3.69 1.21
6/2/2009 4530.45 4586.4 4451.3 4525.2 20.6 3.69 1.22
6/3/2009 4525.5 4574.9 4478.6 4530.7 20.62 3.69 1.21
6/4/2009 4530.3 4582.2 4453.45 4572.6 20.87 3.73 1.2
6/5/2009 4573.3 4636.85 4561.95 4586.9 20.93 3.74 1.2
6/8/2009 4582.35 4611.4 4404.65 4429.9 20.21 3.61 1.24
6/9/2009 4427.75 4562.45 4365.1 4550.9 20.77 3.71 1.21
6/10/2009 4551.7 4688.95 4551.7 4655.2 21.24 3.8 1.18
6/11/2009 4657.4 4679.55 4586.15 4637.7 21.16 3.78 1.19
6/12/2009 4637.55 4693.2 4566.15 4583.4 20.91 3.72 1.19
6/15/2009 4584.65 4601.05 4469.6 4484 20.47 3.64 1.22
6/16/2009 4478.1 4537.95 4405.95 4517.8 20.63 3.67 1.21
6/17/2009 4515.35 4517.8 4332.8 4356.1 19.5 3.56 1.26
6/18/2009 4352.95 4375.3 4222.15 4251.4 19.03 3.47 1.29
6/19/2009 4251.1 4326.2 4206.7 4313.6 19.31 3.52 1.27
6/22/2009 4314.2 4352.25 4221.9 4235.2 18.96 3.46 1.3
6/23/2009 4223.3 4267.45 4143.25 4247 19.01 3.47 1.29
6/24/2009 4247.3 4307 4218.25 4292.9 19.22 3.51 1.28
6/25/2009 4293.85 4337.95 4221.15 4241.8 19.07 3.46 1.3
6/26/2009 4243.95 4383.75 4243.95 4375.5 20.08 3.63 1.14
6/29/2009 4375.4 4439.95 4350.9 4390.9 20.25 3.64 1.13
6/30/2009 4391.5 4426.75 4267.35 4291.1 19.97 3.56 1.16
7/1/2009 4292.3 4362.3 4249.7 4340.9 20.2 3.6 1.15
7/2/2009 4373.5 4383.65 4288.75 4348.8 20.23 3.61 1.15
7/3/2009 4347.3 4434.45 4298.95 4424.2 20.58 3.67 1.13
7/6/2009 4429.6 4479.8 4133.7 4165.7 19.38 3.37 1.22
7/7/2009 4166 4231.8 4155.5 4202.1 19.55 3.4 1.21
7/8/2009 4201.85 4201.85 4061.1 4078.9 18.98 3.3 1.25
7/9/2009 4078.75 4114.9 4039.85 4080.9 18.99 3.3 1.25
7/10/2009 4081.4 4129.95 3976.8 4003.9 18.58 3.24 1.27
7/13/2009 4003.4 4003.4 3918.75 3974 18.42 3.22 1.28
7/14/2009 3974.1 4128.9 3974.1 4111.4 19.02 3.33 1.23
7/15/2009 4120.8 4249.55 4118.75 4233.5 19.58 3.4 1.21
7/16/2009 4223.5 4305 4205.5 4231.4 19.21 3.4 1.21
7/17/2009 4231.45 4390.4 4230.15 4374.9 19.87 3.52 1.17
7/20/2009 4377.9 4510.3 4377.9 4502.2 20.44 3.62 1.14
7/21/2009 4501.5 4524 4436.6 4469.1 20.29 3.59 1.15
7/22/2009 4469.3 4557.95 4380.45 4398.9 19.89 3.54 1.17
7/23/2009 4409.7 4532.4 4405.95 4523.7 20.27 3.64 1.13
7/24/2009 4524.8 4578.75 4504.85 4568.5 20.6 3.67 1.12
7/27/2009 4568.65 4596.75 4528.5 4572.3 20.59 3.68 1.12
7/28/2009 4572.8 4599.9 4529.15 4564.1 20.3 3.67 1.12
7/29/2009 4565.8 4573.85 4420.8 4513.5 20.08 3.63 1.14
7/30/2009 4513.1 4582.35 4474.5 4571.4 20.31 3.68 1.12
7/31/2009 4571.6 4669.75 4571.6 4636.4 20.68 3.73 1.11
8/3/2009 4633.8 4723.75 4617.75 4711.4 21.09 3.79 1.09
8/4/2009 4706.25 4731.45 4642.6 4680.5 20.99 3.77 1.09
 8/5/2009 4680.95 4717.2 4629.85 4694.1 21.05 3.78 1.09
8/6/2009 4694.35 4718.15 4559.2 4585.5 20.56 3.69 1.12
8/7/2009 4591.9 4591.9 4463.95 4481.4 20.1 3.61 1.14
8/10/2009 4486.5 4562.5 4399.85 4437.6 19.9 3.57 1.15
8/11/2009 4435 4510.8 4398.9 4471.3 20.06 3.6 1.15
8/12/2009 4473.8 4473.8 4359.4 4457.5 19.99 3.59 1.15
8/13/2009 4458.55 4614.15 4458.55 4605 20.66 3.71 1.11
8/14/2009 4605.15 4619 4559.35 4580 20.54 3.58 1.12
8/17/2009 4578.8 4578.8 4374.6 4387.9 19.68 3.43 1.17
8/18/2009 4389.5 4491.45 4372.65 4458.9 20 3.49 1.15
8/19/2009 4457.75 4477.55 4353.45 4394.1 19.71 3.44 1.16
8/20/2009 4394.35 4492.8 4394.35 4453.4 19.98 3.48 1.15
8/21/2009 4453.45 4538.7 4400.9 4528.8 20.31 3.54 1.13
8/24/2009 4536.95 4656.3 4536.95 4642.8 20.82 3.63 1.1
8/25/2009 4641.65 4672.9 4582.5 4659.3 20.88 3.64 1.1
8/26/2009 4659.45 4697.8 4659.1 4680.8 20.97 3.66 1.09
8/27/2009 4679 4707.9 4645.15 4688.2 21.01 3.67 1.09
8/28/2009 4688.4 4743.75 4651.4 4732.3 21.26 3.71 1.08
8/31/2009 4730.85 4730.85 4635 4662.1 20.94 3.66 1.09
9/1/2009 4662.2 4735.9 4600.65 4625.3 20.78 3.63 1.1
9/2/2009 4624 4650.45 4576.6 4608.3 20.7 3.61 1.11
9/3/2009 4608.75 4647.35 4581.05 4593.5 20.63 3.6 1.11
9/4/2009 4608.7 4697.2 4580.35 4680.4 21.02 3.67 1.09
9/7/2009 4682.4 4790 4679.3 4782.9 21.49 3.75 1.07
9/8/2009 4782.85 4842.2 4782.65 4805.2 21.59 3.77 1.06
9/9/2009 4804.9 4825.05 4783.5 4814.2 21.63 3.78 1.06
9/10/2009 4814.35 4889.05 4807.9 4819.4 21.66 3.78 1.06
9/11/2009 4819.4 4856.15 4791.55 4829.5 21.7 3.79 1.06
9/14/2009 4830.35 4832.25 4786.25 4808.6 21.66 3.78 1.06
9/15/2009 4808.35 4899.45 4808.35 4892.1 22.03 3.85 1.04
9/16/2009 4894.65 4966.3 4894.65 4958.4 22.33 3.9 1.03
9/17/2009 4958.55 5003.05 4944.15 4965.5 22.36 3.9 1.02
9/18/2009 4963.95 4980.85 4931.9 4976 22.41 3.91 1.02
9/22/2009 4977.1 5036.3 4977.1 5020.2 22.61 3.95 1.01
9/23/2009 5019.95 5030.75 4957.05 4969.9 22.38 3.68 1.02
9/24/2009 4977.15 5016.7 4904.05 4986.5 22.46 3.69 1.02
9/25/2009 4985.1 4994.35 4931.25 4958.9 22.33 3.67 1.02
9/29/2009 4959.15 5020.25 4959.1 5006.8 22.55 3.7 1.01
9/30/2009 5007.65 5087.6 5004.35 5083.9 22.9 3.76 1
10/1/2009 5087.2 5110.5 5057.05 5083.4 22.89 3.76 1
10/5/2009 5076.05 5076.05 4991.95 5003.2 22.53 3.7 1.01
10/6/2009 5003.65 5034.7 4921.05 5027.4 22.67 3.72 1.01
10/7/2009 5031.7 5077 4972.95 4985.7 22.48 3.69 1.02
10/8/2009 5011.25 5043.05 4971.75 5002.2 22.58 3.71 1.01
10/9/2009 4993 5032.6 4934.55 4945.2 22.31 3.67 1.02
### 4945.45 5068.05 4945.45 5054.2 22.8 3.75 1
### 5054.35 5127.4 5054.35 5118.2 22.97 3.79 0.99
### 5118.55 5152.25 5077.1 5108.8 22.93 3.79 0.99
 ### 5108.65 5149.65 5093.2 5142.1 23.08 3.81 0.98
### 5159.35 5176.8 5124.25 5141.8 23.08 3.81 0.98
### 5145.6 5181.95 5102.65 5114.4 22.94 3.79 0.99
### 5114.85 5117.45 5051.65 5063.6 22.71 3.75 1
### 5063.35 5064.25 4968.45 4988.6 22.44 3.73 1
### 4986.55 5054.95 4983.25 4997 22.19 3.74 1
### 4997.15 5033.75 4961.35 4970.9 21.96 3.72 1.01
### 4970.55 4970.55 4829.5 4846.7 21.42 3.63 1.03
### 4846.55 4867 4784.1 4826.1 21.33 3.61 1.04
### 4826.1 4826.1 4738.4 4750.5 21 3.56 1.05
### 4751.1 4853.65 4687.5 4711.7 20.45 3.53 1.06
11/3/2009 4712.25 4729.85 4538.5 4563.9 19.81 3.42 1.1
11/4/2009 4567.3 4717.8 4565 4710.8 20.45 3.53 1.06
11/5/2009 4711.65 4776.35 4610.6 4765.5 20.68 3.57 1.05
11/6/2009 4767.5 4836.2 4764.85 4796.1 21.05 3.59 1.04
11/9/2009 4796.15 4905.25 4789.9 4898.4 21.5 3.67 1.02
### 4898.9 4947.7 4860.1 4881.7 21.43 3.65 1.02
### 4882.3 5016.7 4870.05 5003.9 22.24 3.78 0.98
### 5004.4 5014.4 4924.75 4952.6 22.02 3.5 1
### 4952.35 5017.9 4942.65 4998.9 22.22 3.54 0.99
### 4996.5 5073.2 4994 5058 22.48 3.58 0.98
### 5058.95 5074 5010.15 5062.2 22.5 3.58 0.98
### 5061.5 5079.3 5041.65 5054.7 22.47 3.58 0.98
### 5043.95 5053.45 4963.7 4989 22.18 3.53 0.99
### 4988.75 5063.3 4932.8 5052.4 22.46 3.58 0.98
### 5052.95 5113.1 5052.1 5103.5 22.69 3.61 0.97
### 5105 5112.85 5053.5 5090.5 22.63 3.6 0.97
### 5091.55 5138 5078.35 5108.1 22.71 3.61 0.97
### 5116.45 5116.45 4986.05 5005.5 22.25 3.54 0.99
### 5005.05 5005.05 4806.7 4941.7 21.97 3.5 1
### 4942.25 5066.35 4942.25 5032.7 22.37 3.56 0.98
12/1/2009 5039.7 5130.35 5038.85 5122 22.77 3.62 0.97
12/2/2009 5122.75 5161.75 5111.75 5123.2 22.77 3.63 0.97
12/3/2009 5124.55 5181 5106.6 5131.7 22.81 3.63 0.96
12/4/2009 5131.7 5161.8 5081.85 5108.9 22.71 3.62 0.97
12/7/2009 5108.85 5131.3 5051.55 5066.7 22.52 3.59 0.98
12/8/2009 5068.55 5152.55 5058.9 5147.9 22.92 3.65 0.96
12/9/2009 5147.65 5147.65 5090.6 5112 22.76 3.62 0.97
### 5112.4 5146.45 5084.65 5134.6 22.86 3.64 0.96
### 5136.05 5182.55 5088.4 5117.3 22.79 3.63 0.96
### 5117.45 5156.7 5090.15 5105.7 22.74 3.62 0.97
### 5105.75 5129.45 5018.25 5033 22.41 3.57 0.98
### 5032.95 5067.25 5001.8 5042 22.45 3.57 0.98
### 5046.65 5064.2 5013.15 5041.7 22.45 3.57 0.98
### 5042 5043.4 4979.05 4987.7 22.21 3.5 0.99
### 4983.65 4997.85 4943.95 4952.6 22.05 3.48 0.99
### 4953.35 4997.3 4953.35 4985.8 22.2 3.5 0.99
### 4990.05 5150.6 4990.05 5144.6 22.91 3.61 0.96
### 5144.8 5197.9 5129.05 5178.4 23.07 3.64 0.95
### 5180.75 5214.6 5175.85 5187.9 23.11 3.64 0.95
### 5188.75 5197.05 5160.1 5169.4 23.03 3.63 0.95
### 5171.2 5221.85 5168.75 5201 23.17 3.65 0.95
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/4/2010 5200.9 5238.45 5167.1 5232.2 23.31 3.67 0.94
1/5/2010 5277.15 5288.35 5242.4 5277.9 23.57 3.71 0.93
1/6/2010 5278.15 5310.85 5260.05 5281.8 23.59 3.72 0.93
1/7/2010 5281.8 5302.55 5244.75 5263.1 23.51 3.7 0.93
1/8/2010 5264.25 5276.75 5234.7 5244.7 23.43 3.69 0.94
1/11/2010 5263.8 5287.2 5227.8 5249.4 23.45 3.7 0.94
1/12/2010 5251.1 5300.5 5200.95 5210.4 23.28 3.67 0.94
1/13/2010 5212.6 5239.2 5169.55 5233.9 23.38 3.68 0.94
1/14/2010 5234.5 5272.85 5232.5 5259.9 23.5 3.7 0.93
1/15/2010 5259.9 5279.85 5242.45 5252.2 23.46 3.69 0.94
1/18/2010 5253.65 5292.5 5228.95 5274.8 23.57 3.71 0.93
1/19/2010 5274.2 5287.8 5218.65 5225.6 23.35 3.68 0.94
1/20/2010 5226.1 5256.7 5201.4 5221.7 23.06 3.67 0.94
1/21/2010 5220.2 5220.35 5085.45 5094.1 22.5 3.58 0.97
1/22/2010 5094.15 5094.15 4954.85 5036 22.24 3.54 0.98
1/25/2010 5034.55 5035.7 4983.05 5007.9 21.7 3.52 0.98
1/27/2010 5008.5 5008.5 4833.05 4853.1 21.03 3.41 1.01
1/28/2010 4863 4929.9 4824.95 4867.2 21.09 3.42 1.01
1/29/2010 4866.15 4893.7 4766 4882 21 3.43 1.01
2/1/2010 4882.05 4918.8 4827.15 4899.7 21.07 3.45 1
2/2/2010 4907.85 4951.15 4814.1 4830.1 20.77 3.4 1.02
2/3/2010 4831 4949.15 4831 4931.8 21.21 3.47 1
2/4/2010 4931.3 4931.3 4832.35 4845.3 20.84 3.41 1.02
2/5/2010 4819.65 4827 4692.35 4718.6 20.18 3.32 1.05
2/6/2010 4712.75 4768.15 4712.75 4757.2 20.35 3.35 1.04
2/8/2010 4755.35 4799.05 4675.4 4760.4 20.36 3.35 1.04
2/9/2010 4760.55 4810.4 4739.35 4792.6 20.5 3.37 1.03
2/10/2010 4793 4826.85 4748.1 4757.2 20.35 3.35 1.04
2/11/2010 4757.25 4843.8 4757.25 4826.8 20.65 3.4 1.02
2/15/2010 4827.9 4845.6 4783.9 4801.9 20.54 3.38 1.03
2/16/2010 4801.8 4880 4791.35 4855.7 20.77 3.42 1.02
2/17/2010 4858.65 4929.7 4857.6 4914 21.02 3.46 1
2/18/2010 4915.1 4922.05 4873.7 4887.7 20.91 3.44 1.01
2/19/2010 4887.3 4887.3 4805.55 4844.9 20.72 3.41 1.02
2/22/2010 4849.35 4912.05 4845.9 4856.4 20.77 3.42 1.02
2/23/2010 4856.6 4884.1 4833.15 4870 20.83 3.43 1.01
2/24/2010 4869.55 4880.55 4834.65 4858.6 20.78 3.42 1.02
2/25/2010 4859 4880.15 4835.6 4859.7 20.79 3.42 1.02
2/26/2010 4858.5 4992 4858.45 4922.3 20.92 3.46 1
3/2/2010 4935.6 5029.45 4935.35 5017 21.33 3.53 0.98
3/3/2010 5015.8 5093.25 5015.1 5088.1 21.63 3.58 0.97
3/4/2010 5096.95 5096.95 5049 5080.2 21.59 3.57 0.97
3/5/2010 5080.55 5118.65 5068.05 5088.7 21.63 3.58 0.97
3/8/2010 5092.15 5147.1 5092.15 5124 21.8 3.61 0.96
3/9/2010 5121.05 5131.8 5094.35 5101.5 21.7 3.59 0.97
3/10/2010 5101.6 5137.4 5092.05 5116.2 21.77 3.6 0.96
3/11/2010 5116.35 5152.6 5102.1 5133.4 21.84 3.61 0.96
3/12/2010 5131.8 5158.1 5122.1 5137 21.86 3.62 0.96
3/15/2010 5134.45 5151.05 5101.2 5128.9 21.82 3.61 0.96
3/16/2010 5128.95 5209.25 5125.7 5198.1 22.12 3.66 0.95
3/17/2010 5198.45 5260.5 5177.15 5231.9 22.26 3.68 0.94
3/18/2010 5232.55 5255.65 5214.4 5245.9 22.32 3.69 0.94
3/19/2010 5246.8 5269.95 5237.1 5262.8 22.39 3.71 0.94
3/22/2010 5260.95 5260.95 5187.05 5205.2 22.15 3.66 0.95
3/23/2010 5205.85 5243.6 5193.4 5225.3 22.23 3.68 0.94
3/25/2010 5225.3 5267.3 5202.95 5260.4 22.38 3.7 0.94
3/26/2010 5260.55 5293.75 5260.55 5282 22.47 3.72 0.93
3/29/2010 5283.9 5329.55 5242.15 5302.8 22.56 3.73 0.93
3/30/2010 5302.95 5325 5251.35 5262.4 22.39 3.71 0.94
3/31/2010 5260.4 5293.9 5235.15 5249.1 22.33 3.7 0.94
4/1/2010 5249.2 5298.6 5249.2 5290.5 22.52 3.73 0.93
4/5/2010 5291.4 5377.55 5291.4 5368.4 22.85 3.78 0.92
4/6/2010 5369.65 5388.65 5351.7 5366 22.84 3.78 0.92
4/7/2010 5365.7 5399.65 5345.05 5374.6 22.88 3.79 0.92
4/8/2010 5376.3 5383.65 5290.25 5304.4 22.96 3.77 0.92
4/9/2010 5302.4 5377.45 5302.25 5361.7 23.21 3.81 0.91
4/12/2010 5354.15 5382.15 5324.9 5339.7 23.11 3.79 0.91
4/13/2010 5340.85 5356.5 5301.7 5322.9 23.04 3.78 0.92
4/15/2010 5323.3 5373.15 5265.3 5273.6 22.83 3.75 0.93
4/16/2010 5273.4 5283.05 5237.55 5262.6 22.78 3.74 0.93
4/19/2010 5279.05 5279.05 5160.9 5203.6 22.58 3.7 0.94
4/20/2010 5208.3 5257.25 5208.3 5230.1 22.71 3.72 0.93
4/21/2010 5230.3 5266.3 5230.3 5244.9 22.78 3.73 0.93
4/22/2010 5248.6 5331.8 5221.1 5269.3 22.88 3.75 0.93
4/23/2010 5269.65 5311.05 5269.65 5304.1 23.03 3.77 0.92
4/26/2010 5299.35 5342.35 5299.35 5322.4 23.11 3.78 0.92
4/27/2010 5322.1 5330.55 5301.4 5308.3 22.45 3.77 0.92
4/28/2010 5308.2 5308.25 5202.45 5215.4 22.05 3.71 0.94
4/29/2010 5215.25 5264.75 5214.8 5254.1 22.22 3.74 0.93
4/30/2010 5254.2 5294.8 5254.2 5278 22.29 3.75 0.92
5/3/2010 5278.4 5278.7 5210.05 5222.7 22.06 3.71 0.93
5/4/2010 5223.9 5250.15 5134.85 5148.5 21.74 3.66 0.95
5/5/2010 5148.35 5148.35 5056.5 5124.9 21.64 3.64 0.95
5/6/2010 5124.4 5124.9 5037.75 5090.8 21.5 3.62 0.96
5/7/2010 5072.3 5085.65 4984.6 5018 21.19 3.57 0.97
5/10/2010 5026.6 5203.3 5026.6 5193.6 21.92 3.69 0.95
5/11/2010 5189.75 5206.7 5126.5 5136.1 21.68 3.65 0.96
5/12/2010 5133.75 5172.85 5098.8 5156.6 21.77 3.66 0.96
5/13/2010 5157.55 5212.7 5147.95 5178.9 21.86 3.68 0.95
5/14/2010 5180.55 5192.75 5070.95 5093.5 21.26 3.62 0.97
5/17/2010 5093.9 5094.55 4966.25 5059.9 21.12 3.6 0.97
5/18/2010 5059.55 5105.2 5024.25 5066.2 21.14 3.6 0.97
5/19/2010 5065.1 5065.1 4908.15 4919.6 20.53 3.5 1
5/20/2010 4924.3 4980.25 4924.3 4947.6 20.65 3.52 1
5/21/2010 4946.7 4946.7 4842.3 4931.1 20.58 3.5 1
5/24/2010 4944.3 5029.55 4923.45 4943.9 20.63 3.51 1
5/25/2010 4945.3 4946.6 4786.45 4806.7 20.06 3.42 1.03
5/26/2010 4807.3 4925.45 4807.3 4917.4 20.52 3.49 1
5/27/2010 4915.15 5016.6 4897.6 5003.1 20.88 3.56 0.98
5/28/2010 5005.6 5077.25 5005.6 5066.5 21.22 3.6 0.97
5/31/2010 5076.1 5097.6 5038.55 5086.3 21.3 3.61 0.97
6/1/2010 5086.25 5086.95 4961.05 4970.2 20.81 3.53 0.99
6/2/2010 4970.75 5031.2 4967.05 5019.8 21.02 3.57 0.98
6/3/2010 5020.15 5125.7 5020.15 5110.5 21.4 3.63 0.96
6/4/2010 5112.6 5147.9 5091.6 5135.5 21.5 3.65 0.96
6/7/2010 5132.95 5132.95 5004.25 5034 21.11 3.58 0.98
6/8/2010 5036.7 5071.35 4967.3 4987.1 20.91 3.55 0.99
6/9/2010 4985.05 5050.6 4980.1 5000.3 20.97 3.56 0.98
6/10/2010 4999.6 5085.2 4997.6 5078.6 21.3 3.61 0.97
6/11/2010 5078.75 5139.05 5078.75 5119.3 21.44 3.64 0.96
6/14/2010 5120.15 5201.25 5120.15 5197.7 21.77 3.7 0.95
6/15/2010 5201.3 5231.45 5171.05 5222.3 21.87 3.72 0.94
6/16/2010 5225.05 5255.65 5214.9 5233.3 21.92 3.72 0.94
6/17/2010 5233.65 5285.55 5206.55 5274.8 22.09 3.75 0.93
6/18/2010 5274.95 5302.3 5245.5 5262.6 22.04 3.75 0.94
6/21/2010 5266.5 5366.75 5266.5 5353.3 22.42 3.81 0.92
6/22/2010 5353.95 5354.35 5311.05 5316.5 22.27 3.78 0.93
6/23/2010 5316.15 5333.3 5288.15 5323.1 22.29 3.79 0.92
6/24/2010 5323.25 5348.3 5284.55 5320.6 22.28 3.79 0.92
6/25/2010 5320.5 5320.5 5259.9 5269 22.07 3.75 0.93
6/28/2010 5271.1 5339.45 5270.75 5333.5 22.34 3.8 0.92
6/29/2010 5333.55 5334.15 5235.8 5256.1 22.01 3.74 0.94
6/30/2010 5254.25 5320.35 5210 5312.5 22.25 3.78 0.93
7/1/2010 5312.05 5312.55 5232.1 5251.4 21.99 3.74 0.94
7/2/2010 5251.25 5277.25 5225.6 5237.1 21.93 3.73 0.94
7/5/2010 5237 5252.75 5225.85 5235.9 21.93 3.73 0.94
7/6/2010 5236.1 5297.45 5231.5 5289 22.15 3.76 0.93
7/7/2010 5293.1 5296.75 5233.45 5241.1 21.95 3.73 0.94
7/8/2010 5242 5320.5 5242 5296.8 22.18 3.77 0.93
7/9/2010 5297.2 5359.05 5297.2 5352.4 22.42 3.81 0.92
7/12/2010 5352.25 5402.7 5351.6 5383 22.56 3.83 0.91
7/13/2010 5370.2 5406.2 5357.85 5400.6 22.63 3.85 0.91
7/14/2010 5402 5453.45 5371.7 5386.1 22.57 3.84 0.91
7/15/2010 5387.1 5399.2 5360.6 5378.7 22.54 3.83 0.91
7/16/2010 5376.65 5401.35 5374.4 5393.9 22.61 3.84 0.91
7/19/2010 5392.7 5409.1 5361.5 5386.4 22.61 3.84 0.91
7/20/2010 5387 5416.45 5353.6 5368 22.53 3.83 0.91
7/21/2010 5368.85 5409.1 5368.85 5399.3 22.66 3.85 0.91
7/22/2010 5399.15 5447.15 5372.2 5441.9 22.75 3.88 0.9
7/23/2010 5441.9 5477.5 5435.15 5449.1 22.78 3.89 0.9
7/26/2010 5446.55 5466.25 5409.2 5418.6 22.53 3.87 0.91
7/27/2010 5420.2 5450.95 5407.2 5430.6 22.58 3.87 0.9
7/28/2010 5436.1 5447.85 5386.25 5397.5 22.44 3.85 0.91
7/29/2010 5397.85 5415.85 5381.55 5408.9 22.49 3.81 1.01
7/30/2010 5408.4 5413.25 5349.2 5367.6 22.31 3.78 1.02
8/2/2010 5369.55 5438.85 5351.3 5431.6 22.91 3.83 1.01
8/3/2010 5432.5 5459.2 5426.4 5439.5 22.95 3.68 1.04
8/4/2010 5441.35 5481.9 5428.4 5467.8 23.07 3.7 1.03
8/5/2010 5470.15 5487.15 5443.1 5447.1 22.98 3.69 1.04
8/6/2010 5448.25 5471.9 5431.35 5439.2 22.95 3.56 1.11
8/9/2010 5439.8 5492.3 5433.25 5486.1 23 3.59 1.1
8/10/2010 5486.8 5491.45 5445.35 5460.7 22.89 3.58 1.11
8/11/2010 5460.7 5474.6 5412 5420.6 22.72 3.55 1.12
8/12/2010 5418.7 5431.1 5372.45 5416.4 22.71 3.55 1.12
8/13/2010 5420.65 5476.5 5415.5 5452.1 22.86 3.57 1.11
8/16/2010 5452.1 5465.25 5397.4 5418.3 22.76 3.55 1.12
8/17/2010 5422.15 5443.55 5408.8 5414.1 22.75 3.55 1.12
8/18/2010 5416.25 5487.95 5416.25 5479.1 23.02 3.59 1.1
8/19/2010 5478.25 5544.7 5478.1 5540.2 23.28 3.63 1.09
8/20/2010 5540.8 5546.6 5513.35 5530.6 23.24 3.62 1.09
8/23/2010 5531.15 5549.8 5519.4 5543.5 23.29 3.63 1.09
8/24/2010 5541.1 5547.25 5488.45 5505.1 23.13 3.61 1.1
8/25/2010 5505.3 5506.15 5452.55 5462.3 22.98 3.58 1.11
8/26/2010 5462.1 5486.55 5454.7 5477.9 23.05 3.59 1.11
8/27/2010 5489.6 5495.2 5391.95 5408.7 22.76 3.54 1.12
8/30/2010 5408.9 5469 5390.35 5415.4 22.78 3.55 1.12
8/31/2010 5413.55 5413.9 5348.9 5402.4 22.73 3.54 1.12
9/1/2010 5403.05 5478.6 5403.05 5471.8 23.02 3.58 1.11
9/2/2010 5471.9 5513.95 5471.85 5486.1 23.08 3.59 1.1
9/3/2010 5486.3 5510.4 5473.65 5479.4 23.05 3.59 1.1
9/6/2010 5479.55 5589.4 5479.55 5576.9 23.46 3.65 1.09
9/7/2010 5575.9 5625.5 5571.65 5604 23.58 3.67 1.08
9/8/2010 5604.25 5625.3 5567.75 5607.8 23.59 3.67 1.08
9/9/2010 5608.3 5647.45 5608.1 5640 23.73 3.69 1.07
9/13/2010 5639.2 5770.6 5639.2 5760 24.32 3.78 1.05
9/14/2010 5760.3 5838.45 5760.3 5795.5 24.47 3.81 1.04
9/15/2010 5795.25 5869.45 5792.2 5860.9 24.74 3.85 1.03
9/16/2010 5861.1 5901.65 5815.8 5828.7 24.61 3.83 1.04
9/17/2010 5828.7 5898.4 5828.7 5884.9 24.84 3.87 1.03
9/20/2010 5885.05 5989.5 5885.05 5980.4 25.25 3.93 1.01
9/21/2010 5980.5 6032.8 5961.85 6009 25.37 3.87 1.02
9/22/2010 6008.4 6037.4 5946.45 5991 25.29 3.86 1.02
9/23/2010 5991.05 6006.8 5932.4 5959.5 25.16 3.84 1.03
9/24/2010 5959.45 6029.1 5951.2 6018.3 25.41 3.88 1.02
9/27/2010 6018.3 6073.5 6018.3 6035.6 25.48 3.89 1.01
9/28/2010 6036.05 6049.8 5991.3 6029.5 25.45 3.82 1.03
9/29/2010 6029.15 6071.55 5979.65 5991.3 25.29 3.79 1.03
9/30/2010 5991.35 6048.45 5963.6 6029.9 25.46 3.82 1.03
10/1/2010 6030.3 6153.1 6030.3 6143.4 25.54 3.93 1.02
10/4/2010 6144.7 6222.1 6144.7 6159.4 25.61 3.88 1.02
10/5/2010 6159.45 6188.35 6118.05 6145.8 25.55 3.87 1.02
10/6/2010 6150.95 6223.4 6148.6 6186.4 25.72 3.89 1.01
10/7/2010 6186.85 6199.45 6107.5 6120.3 25.44 3.85 1.02
10/8/2010 6121.4 6148.6 6067 6103.4 25.37 3.84 1.03
### 6105.95 6187.75 6105.95 6135.8 25.51 3.86 1.02
### 6135.95 6144.95 6057.95 6090.9 25.32 3.83 1.03
### 6091.45 6240.25 6089.75 6233.9 25.91 3.92 1.01
### 6234.3 6284.1 6157.9 6177.3 25.68 3.89 1.02
### 6175.9 6200.6 6050.35 6062.6 25.2 3.81 1.03
### 6112.75 6115.1 5985.1 6075.9 25.07 3.82 1.03
### 6114.45 6127.05 6008.15 6027.3 24.87 3.79 1.04
### 6002.95 6038.1 5966.75 5982.1 24.69 3.76 1.05
### 6008.9 6113.5 5984.9 6101.5 25.18 3.84 1.03
### 6113.4 6121.1 6041.35 6066 25.03 3.82 1.03
### 6101.25 6151.3 6094.6 6105.8 25.2 3.84 1.03
### 6116.3 6120.25 6074.65 6082 24.98 3.82 1.03
### 6075.45 6075.95 5987.55 6012.6 24.69 3.78 1.04
### 6039.95 6071.1 5968.1 5987.7 24.59 3.76 1.04
### 6021.15 6032.65 5937.1 6017.7 24.71 3.78 1.04
11/1/2010 6092.3 6132.4 6084.75 6117.5 25.12 3.85 1.02
11/2/2010 6127.55 6138.1 6094.4 6119 25.13 3.85 1.02
11/3/2010 6150.6 6182.5 6146.8 6160.5 25.3 3.87 1.01
11/4/2010 6209.6 6290.15 6199.35 6281.8 25.47 3.95 0.99
11/5/2010 6321.85 6338.5 6303.1 6312.4 25.59 3.97 0.99
11/8/2010 6335.25 6335.9 6265.35 6273.2 25.43 3.94 1
11/9/2010 6281 6310.9 6243.55 6301.5 25.55 3.96 0.99
### 6303.2 6307.65 6269.25 6275.7 25.44 3.94 1
### 6286.35 6296.55 6179.5 6194.2 25.11 3.89 1.01
### 6182.3 6202.5 6056.75 6071.6 24.62 3.82 1.03
### 6079.9 6128.75 6039.4 6121.6 24.39 3.86 1.02
### 6143.45 6144.05 5970.6 5988.7 23.86 3.77 1.04
### 6075.95 6076.2 5906.75 5998.8 23.9 3.78 1.04
### 6011.3 6013.25 5863.95 5890.3 23.47 3.71 1.06
### 5920.9 6020.25 5905.15 6010 23.98 3.79 1.04
### 5971.55 5973.35 5824.95 5934.7 23.69 3.74 1.05
### 5946.8 5976.65 5833.6 5865.7 23.41 3.7 1.06
### 5883.95 5907.1 5780.35 5799.7 23.15 3.66 1.08
### 5828.55 5838.5 5690.35 5751.9 22.96 3.63 1.08
### 5789.95 5843.15 5754.7 5830 23.26 3.67 1.07
### 5811.6 5892.25 5768.35 5862.7 23.39 3.69 1.06
12/1/2010 5871 5971 5865.55 5960.9 23.78 3.76 1.05
12/2/2010 6023.05 6029.5 5980.6 6011.7 23.96 3.78 1.04
12/3/2010 6013.35 6025.4 5964.25 5992.8 23.89 3.77 1.04
12/6/2010 6033.65 6069.45 5981.7 5992.2 23.88 3.77 1.04
12/7/2010 5995.05 6001 5939.7 5976.5 23.82 3.76 1.04
12/8/2010 5954.4 5960 5878.6 5903.7 23.53 3.72 1.06
12/9/2010 5924.25 5927.3 5742.3 5766.5 22.98 3.63 1.08
### 5761 5865.5 5721.15 5857.3 23.35 3.69 1.07
### 5882.65 5913.8 5795.9 5907.6 23.58 3.72 1.06
### 5928.7 5953.95 5888.75 5944.1 23.72 3.75 1.05
### 5931.15 5942.75 5865.8 5892.3 23.51 3.71 1.06
### 5910.55 5956.15 5855.05 5948.7 23.74 3.75 1.05
### 5926.85 5985 5900.25 5947 23.73 3.75 1.05
### 5960.4 6007.45 5960.05 6000.6 23.95 3.78 1.04
### 6019 6023.8 5958 5984.4 23.88 3.77 1.04
### 6005.9 6006.45 5964.6 5980 23.86 3.77 1.04
### 5940.25 6017.35 5940.25 6011.6 23.99 3.79 1.04
### 6013.3 6045.75 5991.1 5998.1 23.94 3.78 1.04
### 6005.35 6010.9 5982.25 5996 23.93 3.78 1.04
### 6005.15 6067.55 6002.85 6060.3 24.19 3.82 1.03
### 6062.35 6106.4 6062.35 6101.8 24.35 3.85 1.02
### 6105.1 6147.3 6103.55 6134.5 24.48 3.87 1.02
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/3/2011 6177.45 6178.55 6147.2 6157.6 24.57 3.88 1.01
1/4/2011 6172.75 6181.05 6124.4 6146.3 24.53 3.87 1.01
1/5/2011 6141.35 6141.35 6062.35 6079.8 24.26 3.83 1.03
1/6/2011 6107 6116.15 6022.3 6048.2 24.14 3.81 1.03
1/7/2011 6030.9 6051.2 5883.6 5904.6 23.56 3.72 1.06
1/10/2011 5901.3 5907.25 5740.95 5762.8 23.01 3.63 1.08
1/11/2011 5767.95 5842.6 5698.2 5754.1 22.98 3.63 1.08
1/12/2011 5800.05 5874.2 5711.3 5863.2 23.41 3.7 1.06
1/13/2011 5850.75 5857.75 5736.7 5751.9 22.92 3.63 1.08
1/14/2011 5752.1 5833.65 5639.65 5654.5 22.5 3.57 1.1
1/17/2011 5648.8 5696.15 5624.15 5654.7 22.5 3.57 1.1
1/18/2011 5682.55 5730.5 5671.25 5724 22.66 3.61 1.09
1/19/2011 5737.35 5747.65 5662.55 5691 22.51 3.59 1.09
1/20/2011 5656 5729.45 5634.5 5711.6 22.59 3.6 1.09
1/21/2011 5692.05 5717.55 5674.5 5696.5 22.41 3.59 1.09
1/24/2011 5717.1 5756 5697.75 5743.2 22.26 3.62 1.08
1/25/2011 5763.3 5801.55 5680.65 5687.4 21.96 3.59 1.1
1/27/2011 5725.3 5726.1 5594.95 5604.3 21.64 3.53 1.11
1/28/2011 5614 5614.4 5459.55 5512.1 21.23 3.48 1.13
1/31/2011 5452.55 5526.85 5416.65 5505.9 21.06 3.47 1.13
2/1/2011 5537.3 5539.15 5402 5417.2 20.7 3.42 1.15
2/2/2011 5469.55 5490.6 5415.65 5432 20.8 3.43 1.15
2/3/2011 5430.45 5532.65 5418 5526.7 21.16 3.49 1.13
2/4/2011 5519.9 5556.3 5369.05 5395.7 20.67 3.4 1.15
2/7/2011 5430.15 5440.35 5376.95 5396 20.69 3.41 1.15
2/8/2011 5432.35 5432.35 5303.4 5312.5 20.35 3.35 1.17
2/9/2011 5293.05 5339.45 5225.65 5253.5 20.12 3.32 1.19
2/10/2011 5246.05 5272.6 5196.8 5225.8 20.01 3.3 1.19
2/11/2011 5219.65 5319.45 5177.7 5310 20.34 3.35 1.17
2/14/2011 5340.25 5463.8 5340.25 5456 20.86 3.45 1.14
2/15/2011 5467.75 5506.5 5408.35 5481 20.96 3.47 1.13
2/16/2011 5467.6 5504.8 5460.35 5481.7 20.95 3.47 1.13
2/17/2011 5501.7 5553 5463.4 5546.4 21.19 3.51 1.12
2/18/2011 5557.55 5599.25 5441.95 5458.9 20.86 3.46 1.14
2/21/2011 5456.6 5526.25 5413.1 5518.6 21.09 3.49 1.13
2/22/2011 5504.4 5519.45 5437.3 5469.2 20.9 3.46 1.14
2/23/2011 5452.45 5495.2 5427.55 5437.3 20.82 3.44 1.14
2/24/2011 5408.75 5423.4 5242.5 5262.7 20.15 3.33 1.18
2/25/2011 5321.05 5338.2 5232.75 5303.5 20.31 3.36 1.17
2/28/2011 5330.15 5477 5308.6 5333.2 20.42 3.38 1.17
3/1/2011 5382 5533.05 5373.55 5522.3 21.14 3.5 1.13
3/3/2011 5478.45 5570.75 5468.25 5536.2 21.2 3.51 1.12
3/4/2011 5586.2 5608.2 5524.1 5538.7 21.21 3.51 1.12
3/7/2011 5490.05 5491.25 5408.45 5463.1 20.92 3.46 1.14
3/8/2011 5466.1 5530.55 5464.75 5520.8 21.14 3.5 1.13
3/9/2011 5542.4 5563.3 5477.45 5531 21.18 3.5 1.12
3/10/2011 5516.1 5516.3 5468.45 5494.4 21.04 3.48 1.13
3/11/2011 5456.15 5502.7 5411.55 5445.4 20.85 3.45 1.14
3/14/2011 5436.5 5537.3 5434.25 5531.5 21.18 3.5 1.12
3/15/2011 5420 5497.85 5373.65 5449.6 20.87 3.45 1.14
3/16/2011 5475.95 5535.1 5475.95 5511.1 21.1 3.49 1.13
3/17/2011 5455.4 5510.05 5435.3 5446.6 20.86 3.45 1.14
3/18/2011 5475.35 5483.05 5366.4 5373.7 20.58 3.4 1.16
3/21/2011 5408.75 5413.3 5348.2 5364.7 20.54 3.4 1.16
3/22/2011 5390.85 5428.15 5376.15 5413.8 20.73 3.43 1.15
3/23/2011 5411.4 5484.95 5401.95 5480.2 20.99 3.47 1.13
3/24/2011 5501.8 5529 5496.1 5522.4 21.15 3.5 1.13
3/25/2011 5588.65 5667.1 5560.95 5654.2 21.46 3.59 1.1
3/28/2011 5645.25 5709.1 5643.2 5687.2 21.59 3.61 1.1
3/29/2011 5686.5 5770.35 5680.7 5736.3 21.77 3.64 1.09
3/30/2011 5755.8 5803.15 5753.9 5787.6 21.97 3.67 1.08
3/31/2011 5803.05 5872 5778.65 5833.7 22.14 3.7 1.07
4/1/2011 5835 5860.2 5810.4 5826 22.11 3.7 1.07
4/4/2011 5842 5918.7 5833.2 5908.4 22.43 3.75 1.06
4/5/2011 5923.85 5928.65 5855.85 5910 22.43 3.75 1.06
4/6/2011 5908 5944.45 5868.8 5891.7 22.36 3.74 1.06
4/7/2011 5888.55 5906.1 5866.25 5885.7 22.34 3.73 1.06
4/8/2011 5886.75 5926.95 5822 5842 22.18 3.71 1.07
4/11/2011 5805.35 5830.3 5777.9 5785.7 21.96 3.67 1.08
4/13/2011 5747.95 5923.6 5735.55 5911.5 22.43 3.75 1.06
4/15/2011 5898.75 5907.35 5806.45 5824.5 22.02 3.69 1.07
4/18/2011 5824.35 5897.9 5722.25 5729.1 21.66 3.63 1.09
4/19/2011 5716 5762.95 5693.25 5740.7 21.65 3.64 1.09
4/20/2011 5786.05 5857.35 5759.65 5851.6 22.06 3.71 1.07
4/21/2011 5882.85 5912.9 5864.35 5884.7 22.18 3.73 1.06
4/25/2011 5859.6 5906.6 5857 5874.5 21.94 3.73 1.06
4/26/2011 5876.85 5893.2 5791.55 5868.4 21.91 3.72 1.06
4/27/2011 5884.2 5892.35 5819.95 5833.9 21.79 3.7 1.07
4/28/2011 5851.35 5856.4 5776.95 5785.4 21.61 3.67 1.08
4/29/2011 5782.5 5804.3 5706.05 5749.5 21.36 3.65 1.09
5/2/2011 5766.9 5775.25 5687.7 5701.3 21.19 3.62 1.09
5/3/2011 5689.7 5710.8 5554.85 5565.2 20.68 3.53 1.12
5/4/2011 5567.7 5578.8 5503 5537.1 20.58 3.51 1.13
5/5/2011 5531.6 5560.3 5443.65 5459.8 20.32 3.43 1.23
5/6/2011 5477.65 5564.4 5472.45 5551.4 20.67 3.49 1.21
5/9/2011 5575.2 5586.05 5502.4 5551.1 20.66 3.49 1.21
5/10/2011 5555.55 5592.9 5514.55 5541.2 20.61 3.48 1.22
5/11/2011 5547.2 5574.7 5525 5565 20.71 3.5 1.21
5/12/2011 5537.8 5572.5 5476.3 5486.1 20.4 3.45 1.23
5/13/2011 5492.35 5605 5472.15 5544.7 20.6 3.48 1.22
5/16/2011 5541.7 5541.8 5487.65 5499 20.39 3.45 1.23
5/17/2011 5496.1 5523.85 5421.05 5438.9 20.16 3.41 1.24
5/18/2011 5448.2 5460.5 5401.25 5420.6 20.18 3.4 1.25
5/19/2011 5448.15 5452.6 5411.25 5428.1 20.2 3.41 1.24
5/20/2011 5450.65 5517.55 5432.75 5486.3 20.34 3.44 1.23
5/23/2011 5456.7 5456.7 5373 5386.5 19.93 3.38 1.25
5/24/2011 5385.1 5422.6 5367.45 5394.8 19.9 3.38 1.25
5/25/2011 5389.1 5389.1 5328.7 5348.9 19.72 3.36 1.26
5/26/2011 5372.75 5422.2 5356.35 5412.3 19.95 3.4 1.25
5/27/2011 5413.7 5485.8 5413.6 5476.1 20.26 3.44 1.23
5/30/2011 5493.75 5509.3 5458.6 5473.1 20.25 3.39 1.24
5/31/2011 5492 5571.6 5489.7 5560.1 20.53 3.45 1.22
6/1/2011 5561.05 5597.35 5559.45 5592 20.65 3.47 1.22
6/2/2011 5529.9 5568.2 5521.95 5550.3 20.49 3.44 1.23
6/3/2011 5565.7 5604.95 5507.2 5516.7 20.37 3.42 1.23
6/6/2011 5504.3 5542.65 5479.85 5532 20.43 3.43 1.23
6/7/2011 5509.15 5570.1 5507.8 5556.1 20.52 3.44 1.22
6/8/2011 5535.25 5556.6 5514.9 5526.8 20.41 3.43 1.28
6/9/2011 5523.55 5540.1 5502.05 5521 20.39 3.42 1.28
6/10/2011 5518.05 5521.45 5457.45 5485.8 20.26 3.4 1.29
6/13/2011 5469.85 5496.7 5436.95 5482.8 20.25 3.4 1.29
6/14/2011 5485.6 5520.15 5484.2 5500.5 20.31 3.41 1.29
6/15/2011 5494.45 5499.35 5438.95 5447.5 20.12 3.38 1.3
6/16/2011 5419.65 5447.5 5389.8 5396.7 19.93 3.35 1.31
6/17/2011 5412.5 5421.15 5355.85 5366.4 19.82 3.33 1.32
6/20/2011 5372.2 5377.4 5195.9 5257.9 19.42 3.26 1.35
6/21/2011 5280.8 5322.45 5257 5275.8 19.48 3.27 1.34
6/22/2011 5304.65 5310.5 5262.5 5278.3 19.46 3.27 1.34
6/23/2011 5269.1 5330.6 5252.25 5320 19.61 3.3 1.33
6/24/2011 5343.4 5477.85 5343.4 5471.2 20.17 3.39 1.3
6/27/2011 5441.2 5552.65 5434.25 5526.6 20.38 3.43 1.28
6/28/2011 5548.85 5558.3 5496.35 5545.3 20.44 3.44 1.28
6/29/2011 5566.5 5608.65 5566.5 5600.4 20.65 3.47 1.27
6/30/2011 5614.5 5657.9 5606.1 5647.4 20.82 3.5 1.25
7/1/2011 5705.75 5705.8 5609.75 5627.2 20.75 3.49 1.26
7/4/2011 5679.55 5679.65 5633.1 5650.5 20.83 3.5 1.25
7/5/2011 5659.85 5659.85 5612.3 5632.1 20.76 3.49 1.26
7/6/2011 5622.7 5655.4 5610.75 5625.4 20.74 3.49 1.26
7/7/2011 5633.35 5737.15 5632.95 5728.9 21.12 3.55 1.24
7/8/2011 5734.65 5740.4 5651.05 5660.6 20.87 3.51 1.25
7/11/2011 5648.05 5652.9 5601.7 5616.1 20.67 3.48 1.26
7/12/2011 5556.9 5580.25 5496.95 5526.1 20.29 3.43 1.28
7/13/2011 5542.05 5596.15 5541.4 5585.4 20.51 3.46 1.27
7/14/2011 5569 5653.95 5541.7 5599.8 20.55 3.47 1.27
7/15/2011 5602.95 5631.7 5562.75 5581.1 20.45 3.46 1.27
7/18/2011 5581.75 5596.6 5550.95 5567 20.4 3.45 1.27
7/19/2011 5569.85 5627.65 5557.2 5613.5 20.57 3.48 1.26
7/20/2011 5642.05 5645.4 5555.1 5567 20.34 3.45 1.27
7/21/2011 5554.6 5578.9 5532.7 5541.6 20.25 3.44 1.28
7/22/2011 5576.95 5642.2 5567.1 5633.9 20.57 3.5 1.26
7/25/2011 5633.8 5700.55 5616.7 5680.3 20.71 3.52 1.25
7/26/2011 5688.45 5702.25 5560.15 5574.8 20.22 3.46 1.27
7/27/2011 5588.55 5591.7 5521.5 5546.8 20.09 3.44 1.28
7/28/2011 5492.4 5512.1 5475.65 5487.7 19.86 3.4 1.29
7/29/2011 5479 5520.3 5453.95 5482 19.76 3.4 1.29
8/1/2011 5527.5 5551.9 5486.45 5516.8 19.81 3.42 1.28
8/2/2011 5493.2 5496.3 5433.65 5456.5 19.6 3.39 1.3
8/3/2011 5402 5422.6 5378.85 5404.8 19.42 3.33 1.27
8/4/2011 5412.4 5434.5 5323.15 5331.8 19.19 3.29 1.29
8/5/2011 5204.35 5229.65 5116.45 5211.2 18.76 3.21 1.32
8/8/2011 5083.85 5204.2 5054.05 5118.5 18.44 3.16 1.34
8/9/2011 4947.9 5167 4946.45 5072.8 18.24 3.13 1.35
8/10/2011 5196.55 5197.95 5123.35 5161 18.56 3.19 1.33
8/11/2011 5128 5184.95 5121 5138.3 18.47 3.17 1.34
8/12/2011 5194.4 5194.45 5053.35 5072.9 18.24 3.13 1.35
8/16/2011 5125.75 5132.2 5015.4 5035.8 18.11 3.11 1.36
8/17/2011 5030.3 5112.15 5017.25 5056.6 18.25 3.12 1.36
8/18/2011 5077.95 5078.6 4932.15 4944.1 17.85 2.92 1.53
8/19/2011 4859.3 4893.6 4796.1 4845.6 17.49 2.86 1.57
8/22/2011 4843.7 4910.05 4808.75 4898.8 17.68 2.89 1.55
8/23/2011 4925.15 4965.8 4863.8 4948.9 17.87 2.92 1.53
8/24/2011 4934.35 4962.4 4875.3 4888.9 17.65 2.89 1.55
8/25/2011 4914.65 4915.85 4825.05 4839.6 17.47 2.86 1.57
8/26/2011 4839.25 4872 4720 4747.8 17.14 2.8 1.6
8/29/2011 4806.2 4934.4 4806.05 4919.6 17.76 2.9 1.54
8/30/2011 4973.25 5016.25 4927.55 5001 18.05 2.95 1.52
9/2/2011 5109.8 5113.7 4993.35 5040 18.19 2.98 1.51
9/5/2011 4998.9 5030.3 4964.45 5017.2 18.11 2.96 1.51
9/6/2011 4993.35 5072.9 4942.9 5064.3 18.28 2.99 1.5
9/7/2011 5080.15 5154.5 5076.3 5124.6 18.5 3.03 1.48
9/8/2011 5139.2 5169.25 5098.25 5153.2 18.6 3.04 1.47
9/9/2011 5161.3 5163.75 5046.8 5059.4 18.26 2.99 1.5
9/12/2011 4981.7 4985.6 4911.25 4946.8 17.86 2.92 1.53
9/13/2011 4977.8 5030.15 4911.05 4940.9 17.84 2.92 1.54
9/14/2011 4965.05 5026.15 4917.4 5012.5 18.1 2.96 1.51
9/15/2011 5062.35 5091.45 4967.45 5075.7 18.33 3 1.49
9/16/2011 5123.35 5143.6 5068.1 5084.2 18.36 3 1.49
9/19/2011 5068.4 5068.4 5019.25 5031.9 18.17 2.97 1.51
9/20/2011 5042.55 5149.9 5035.25 5140.2 18.56 3.04 1.48
9/21/2011 5153.75 5168.4 5109.85 5133.2 18.54 3.03 1.48
9/22/2011 5054.45 5059.85 4907.75 4923.6 17.78 2.91 1.54
9/23/2011 4873.75 4930.25 4829.6 4867.7 17.58 2.87 1.56
9/26/2011 4878.6 4879.8 4758.85 4835.4 17.46 2.86 1.57
9/27/2011 4905.15 4982.95 4905.15 4971.2 17.95 2.94 1.53
9/28/2011 5005.5 5006.05 4918.45 4945.9 17.86 2.92 1.53
9/29/2011 4924.2 5034.25 4906 5015.4 18.11 2.96 1.51
9/30/2011 4990.15 5025.55 4924.3 4943.2 17.85 2.92 1.53
10/3/2011 4874.4 4879.15 4823.9 4849.5 17.51 2.86 1.56
10/4/2011 4823.5 4869.75 4728.3 4772.1 17.23 2.82 1.59
10/5/2011 4791.3 4827.8 4741 4751.3 17.16 2.81 1.6
10/7/2011 4883.65 4922.6 4861.2 4888 17.65 2.89 1.55
 ### 4886.85 4991.15 4882.05 4979.6 18.03 2.99 1.51
### 5019.9 5045.1 4964 4974.3 18.01 2.98 1.52
### 5011.2 5109.8 4997.65 5099.4 18.43 3.06 1.48
### 5130.8 5136.95 5067.65 5077.8 18.35 3.04 1.49
### 5057.35 5141.4 5056.6 5132.3 18.55 3.08 1.47
### 5156.2 5160.2 5084.5 5118.2 18.5 3.07 1.47
### 5049.45 5057.5 5011.05 5037.5 18 3.02 1.5
### 5080.45 5148.05 5075.3 5139.1 18.36 3.08 1.47
### 5086.55 5099 5033.95 5091.9 18.14 3.05 1.48
### 5106.6 5120.75 5037.95 5049.9 17.99 3.03 1.49
### 5114.7 5145.65 5084.75 5098.3 18.1 3.06 1.48
### 5137.9 5211 5085.55 5191.6 18.39 3.11 1.45
### 5214.95 5219.25 5196.15 5201.8 18.43 3.12 1.45
### 5341.9 5399.7 5322.8 5360.7 19.03 3.21 1.41
### 5358.9 5360.25 5314.6 5326.6 18.9 3.19 1.42
11/1/2011 5278.6 5310.85 5238.3 5257.9 19.04 3.15 1.43
11/2/2011 5216.75 5300.1 5204.95 5258.4 19.04 3.15 1.43
11/3/2011 5241.55 5281.6 5201.85 5265.7 19.06 3.16 1.43
11/4/2011 5325.4 5326.45 5256.8 5284.2 19.21 3.17 1.43
11/8/2011 5292.25 5304.25 5252 5289.3 19.11 3.17 1.43
11/9/2011 5309.7 5317.5 5211.75 5221 18.78 3.13 1.44
### 5159.75 5198.6 5142.25 5168.8 18.61 3.1 1.46
### 5217.35 5228.9 5140.55 5148.3 18.59 3.09 1.47
### 5131.2 5158.75 5052.85 5068.5 18.35 3.04 1.49
### 5059.1 5065.2 4989.5 5030.4 18.21 3.02 1.5
### 5027.1 5036.8 4919.45 4934.7 17.87 2.96 1.53
### 4899.15 4915.9 4837.95 4905.8 17.76 2.94 1.54
### 4873.8 4873.8 4764.8 4778.3 17.3 2.87 1.58
### 4794.85 4854 4782.55 4812.3 17.42 2.89 1.57
### 4779.5 4779.5 4640.95 4706.4 17.04 2.82 1.6
### 4707.55 4771.1 4639.1 4756.4 17.22 2.85 1.59
### 4731.3 4767.3 4693.1 4710 17.05 2.82 1.6
### 4769.3 4859.1 4766.4 4851.3 17.56 2.91 1.55
### 4864.2 4866.1 4787.1 4805.1 17.4 2.87 1.57
### 4766.15 4851.55 4754.8 4832 17.49 2.89 1.56
12/1/2011 4970.85 5011.9 4916.7 4936.8 17.87 2.95 1.53
12/2/2011 4940.85 5062.55 4918.4 5050.1 18.28 3.01 1.49
12/5/2011 5036.5 5055.4 5002.55 5039.1 18.24 3.01 1.5
12/7/2011 5050.1 5099.25 5032.25 5062.6 18.33 3.02 1.49
12/8/2011 5037.4 5049.05 4921.45 4943.6 17.9 2.95 1.53
12/9/2011 4870.75 4918.35 4841.75 4866.7 17.62 2.9 1.55
### 4906.85 4910.25 4755.55 4764.6 17.25 2.84 1.58
### 4733.6 4824.7 4728.5 4800.6 17.38 2.87 1.57
### 4788.7 4839.55 4750.4 4763.2 17.25 2.84 1.58
### 4712.8 4768.65 4673.85 4746.3 17.19 2.83 1.59
### 4752.5 4818.85 4628.2 4651.6 16.84 2.78 1.62
### 4623.15 4623.15 4555.9 4613.1 16.71 2.75 1.64
### 4635.8 4637.25 4531.15 4544.2 16.46 2.71 1.66
### 4636.45 4707.35 4601.95 4693.1 17 2.8 1.61
### 4636.9 4740.6 4632.95 4733.8 17.14 2.83 1.59
### 4763.2 4763.45 4693.2 4714 17.07 2.81 1.6
### 4718.15 4787.25 4718.15 4779 17.31 2.85 1.58
### 4780.2 4800.5 4723.65 4750.5 17.2 2.84 1.59
### 4756.2 4756.2 4685.65 4705.8 17.04 2.81 1.6
### 4681.15 4701.8 4639.05 4646.2 16.83 2.77 1.62
### 4659.95 4690.45 4608.9 4624.3 16.75 2.76 1.63
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/2/2012 4640.2 4645.95 4588.05 4636.7 16.79 2.77 1.63
1/3/2012 4675.8 4773.1 4675.8 4765.3 17.26 2.82 1.6
1/4/2012 4774.95 4782.85 4728.85 4749.6 17.2 2.81 1.6
1/5/2012 4749 4779.8 4730.15 4749.9 17.2 2.8 1.6
1/6/2012 4724.15 4794.9 4686.85 4754.1 17.22 2.8 1.6
1/7/2012 4755.6 4759.4 4743.05 4746.9 17.19 2.8 1.6
1/9/2012 4747.55 4758.7 4695.45 4742.8 17.18 2.79 1.6
1/10/2012 4771.85 4855.9 4768.25 4849.5 17.56 2.86 1.57
1/11/2012 4863.15 4877.2 4841.6 4860.9 17.61 2.86 1.57
1/12/2012 4840.95 4869.2 4803.9 4831.2 17.5 2.85 1.58
1/13/2012 4861.95 4898.85 4834.2 4866 17.5 2.87 1.56
1/16/2012 4844 4880.8 4827.05 4873.9 17.53 2.87 1.56
1/17/2012 4904.5 4975.55 4904 4967.3 17.85 2.92 1.53
1/18/2012 4977.75 4980.65 4931.05 4955.8 17.81 2.9 1.54
1/19/2012 4995 5023.8 4991.4 5018.4 18.03 2.94 1.53
1/20/2012 5044.85 5064.15 5004.3 5048.6 18.14 2.96 1.52
1/23/2012 5025.35 5059.55 5021.35 5046.2 18.14 2.96 1.52
1/24/2012 5064.8 5141.05 5049.8 5127.3 18.28 3.01 1.49
1/25/2012 5151.5 5174.15 5130.25 5158.3 18.38 2.99 1.51
1/27/2012 5216.75 5217 5162.4 5204.7 18.55 3.02 1.49
1/30/2012 5163.55 5166.15 5076.7 5087.3 18.13 2.95 1.53
1/31/2012 5125.25 5215.4 5120.15 5199.2 18.53 3.02 1.49
2/1/2012 5198.15 5244.6 5159 5235.7 18.66 3.04 1.48
2/2/2012 5272.1 5289.95 5225.75 5269.9 18.77 3.06 1.47
2/3/2012 5276.1 5334.85 5255.55 5325.8 18.97 3.03 1.48
2/6/2012 5379.45 5390.05 5327.25 5361.6 19.13 3.05 1.47
2/7/2012 5412.95 5413.35 5322.95 5335.1 19.02 3.04 1.47
2/8/2012 5343.8 5396.9 5325.2 5368.1 19.14 3.04 1.48
2/9/2012 5343.05 5423.4 5338.9 5412.3 19.3 3.06 1.45
2/10/2012 5399.8 5427.75 5341.05 5381.6 19 3.02 1.47
2/13/2012 5382.1 5421.05 5351.4 5390.2 18.94 3.03 1.47
2/14/2012 5380.8 5428.05 5377.95 5416 18.95 3.04 1.46
2/15/2012 5460.6 5542.1 5460.6 5531.9 19.35 3.11 1.43
2/16/2012 5513.75 5531.4 5483.75 5521.9 19.34 3.1 1.43
2/17/2012 5574.2 5606.7 5545.2 5564.3 19.49 3.12 1.42
2/21/2012 5561.9 5621.5 5561.75 5607.1 19.64 3.16 1.41
2/22/2012 5609.75 5629.95 5491.35 5505.3 19.29 3.1 1.44
2/23/2012 5490.05 5537.4 5460.8 5483.3 19.21 3.09 1.44
2/24/2012 5479.15 5521.4 5405.9 5429.3 19.02 3.06 1.46
2/27/2012 5448.1 5449.8 5268.15 5281.2 18.5 2.98 1.5
2/28/2012 5310.5 5391.1 5306.45 5375.5 19.05 3.03 1.47
2/29/2012 5424.95 5458.8 5352.25 5385.2 19.09 3.04 1.47
3/1/2012 5366 5372.45 5297.5 5339.7 18.92 3.01 1.48
3/2/2012 5369.45 5392.55 5315.05 5359.3 18.99 3.04 1.48
3/3/2012 5360.05 5369.6 5353.4 5359.4 18.99 3.04 1.48
3/5/2012 5342.55 5344.5 5265.7 5280.3 18.71 2.99 1.5
3/6/2012 5266 5382.05 5206.4 5222.4 18.51 2.96 1.52
 3/7/2012 5207.05 5243.85 5171.45 5220.4 18.5 2.96 1.52
3/9/2012 5294.1 5342.3 5291.6 5333.5 18.9 3.02 1.48
3/12/2012 5420.1 5421.9 5327.3 5359.5 18.94 3.05 1.49
3/13/2012 5391.05 5438.65 5390.8 5429.5 19.18 3.09 1.47
3/14/2012 5490.55 5499.4 5437.8 5463.9 19.31 3.1 1.46
3/15/2012 5462.5 5462.5 5362.3 5380.5 19.01 3.06 1.48
3/16/2012 5380.35 5445.65 5305 5317.9 18.79 3.02 1.5
3/19/2012 5337.35 5340.7 5238.55 5257 18.58 2.99 1.51
3/20/2012 5257.15 5297.35 5233.25 5274.8 18.64 3 1.51
3/21/2012 5267.2 5372.35 5256 5364.9 18.96 3.05 1.48
3/22/2012 5361.1 5385.95 5205.65 5228.4 18.47 2.97 1.52
3/23/2012 5255.65 5312 5220 5278.2 18.65 3 1.51
3/26/2012 5274.35 5274.95 5174.9 5184.2 18.32 2.95 1.54
3/27/2012 5242.95 5277.95 5184.65 5243.1 18.53 2.98 1.52
3/28/2012 5231.7 5236.55 5169.6 5194.7 18.36 2.95 1.53
3/29/2012 5145.95 5194.3 5135.95 5178.8 18.3 2.94 1.54
3/30/2012 5206.6 5307.1 5203.65 5295.5 18.71 3.01 1.5
4/2/2012 5296.35 5331.55 5278.8 5317.9 18.79 3.02 1.5
4/3/2012 5353.2 5378.75 5344.45 5358.5 18.93 3.04 1.49
4/4/2012 5328.65 5338.4 5305.3 5322.9 18.81 3.02 1.5
4/9/2012 5282.5 5287.9 5228 5234.4 18.5 2.97 1.52
4/10/2012 5254.1 5255.8 5211.85 5243.6 18.53 2.98 1.52
4/11/2012 5209.45 5263.65 5190.8 5226.8 18.47 2.97 1.52
4/12/2012 5246.75 5290.6 5246.75 5276.8 18.65 3 1.51
4/13/2012 5255.7 5306.75 5185.4 5207.4 18.3 2.96 1.53
4/16/2012 5190.6 5233.5 5183.5 5226.2 18.41 2.98 1.52
4/17/2012 5266.6 5298.2 5208.35 5289.7 18.63 3.01 1.5
4/18/2012 5320.7 5342 5293.45 5300 18.67 3.02 1.5
4/19/2012 5320.6 5342.45 5291.3 5332.4 18.72 3.04 1.49
4/20/2012 5313.95 5336.15 5245.45 5290.8 18.58 3.02 1.5
4/23/2012 5277.4 5310.55 5187.15 5200.6 18.26 2.96 1.53
4/24/2012 5215.9 5232.35 5180.35 5222.6 18.34 2.98 1.52
4/25/2012 5222.2 5236.1 5160.65 5202 18.27 2.96 1.53
4/26/2012 5214.75 5215.6 5179.05 5189 18.22 2.96 1.53
4/27/2012 5189 5223.05 5154.3 5190.6 17.93 3.04 1.54
4/28/2012 5209.6 5216.4 5196.35 5209 17.99 3.05 1.54
4/30/2012 5201.45 5262.15 5201.45 5248.1 18.12 3.08 1.52
5/2/2012 5254.3 5279.6 5226.45 5239.1 17.99 3.07 1.53
5/3/2012 5211.2 5217.3 5180.65 5188.4 17.81 3.04 1.54
5/4/2012 5166.65 5177.2 5070.6 5086.8 17.45 2.98 1.57
5/7/2012 5017.8 5124.75 4988 5114.1 17.54 3 1.56
5/8/2012 5114.7 5119.95 4983.6 4999.9 17.15 2.93 1.6
5/9/2012 4967.9 5016.25 4956.45 4974.8 17.03 2.92 1.61
5/10/2012 4984.15 5039.3 4950.3 4965.7 17 2.91 1.61
5/11/2012 4938.85 4976.25 4906.15 4928.9 16.87 2.89 1.62
5/14/2012 4934.35 4957.2 4874.5 4907.8 16.95 2.88 1.63
5/15/2012 4869.85 4955.2 4868.55 4942.8 17.04 2.9 1.62
5/16/2012 4875.3 4882.25 4837.05 4858.2 16.74 2.85 1.64
5/17/2012 4878.6 4922.25 4850.2 4870.2 16.78 2.86 1.64
5/18/2012 4796.4 4908.5 4788.95 4891.4 16.85 2.87 1.63
5/21/2012 4888.5 4937.5 4888.5 4906 16.62 2.88 1.63
5/22/2012 4954.7 4956.35 4849.9 4860.5 16.46 2.85 1.64
5/23/2012 4843 4853.75 4803.95 4835.6 16.38 2.84 1.65
5/24/2012 4863.4 4931.9 4830.15 4921.4 16.69 2.89 1.62
5/25/2012 4905.95 4935.8 4889.35 4920.4 16.68 2.89 1.62
5/28/2012 4931.7 4994.95 4931.3 4985.6 16.9 2.93 1.6
5/29/2012 5005.35 5020.15 4982.15 4990.1 16.9 2.93 1.6
5/30/2012 4964.25 4982.25 4944.9 4950.7 16.75 2.9 1.65
5/31/2012 4896.1 4949.25 4883.55 4924.2 16.66 2.89 1.66
6/1/2012 4910.85 4925 4831.75 4841.6 16.36 2.84 1.69
6/4/2012 4797.3 4858.3 4770.35 4848.1 16.28 2.84 1.68
6/5/2012 4869.45 4898.95 4847.7 4863.3 16.33 2.8 1.68
6/6/2012 4886.65 5010.45 4886.15 4997.1 16.78 2.86 1.6
6/7/2012 5035.35 5059.65 5007.75 5049.6 16.96 2.89 1.58
6/8/2012 5044.25 5084.45 4994.8 5068.3 16.83 2.9 1.58
6/11/2012 5096.7 5124.45 5040.7 5054.1 16.79 2.89 1.58
6/12/2012 5015.5 5128.9 5015.15 5115.9 16.99 2.93 1.56
6/13/2012 5117.55 5144.9 5095.45 5121.4 16.99 2.93 1.56
6/14/2012 5105.1 5130 5047.6 5054.7 16.77 2.89 1.58
6/15/2012 5069.55 5146.2 5069.15 5139 17.05 2.94 1.55
6/18/2012 5174 5190.2 5041.7 5064.2 16.8 2.9 1.58
6/19/2012 5050.8 5113.6 5048.1 5103.8 16.93 2.92 1.57
6/20/2012 5114.55 5141.7 5100.7 5120.5 16.98 2.93 1.56
6/21/2012 5097.35 5170.4 5093.45 5165 17.13 2.96 1.55
6/22/2012 5101.75 5159.8 5094 5146 17.07 2.94 1.55
6/25/2012 5158.5 5194.6 5105.65 5114.6 16.96 2.93 1.56
6/26/2012 5107.45 5134.55 5095.5 5120.8 16.99 2.93 1.56
6/27/2012 5149.45 5160.1 5129.25 5141.9 17.06 2.94 1.55
6/28/2012 5148.95 5159.05 5125.3 5149.1 17.08 2.95 1.55
6/29/2012 5191.25 5286.25 5189 5278.9 17.51 3.02 1.51
7/2/2012 5283.85 5302.15 5263.35 5278.6 17.51 3.02 1.51
7/3/2012 5298.85 5317 5265.95 5287.9 17.54 3.03 1.51
7/4/2012 5310.4 5317.65 5273.3 5302.5 17.59 3.03 1.51
7/5/2012 5297.05 5333.65 5288.85 5327.3 17.67 3.05 1.5
7/6/2012 5324.7 5327.2 5287.75 5316.9 17.64 3.04 1.5
7/9/2012 5283.7 5300.6 5257.75 5275.1 17.5 3.02 1.51
7/10/2012 5286.6 5348.55 5284.55 5345.3 17.74 3.06 1.49
7/11/2012 5315.25 5336.45 5300.25 5306.3 17.61 3.04 1.51
7/12/2012 5240 5261.75 5217.7 5235.2 17.37 3 1.53
7/13/2012 5242.75 5267.15 5216.85 5227.2 17.2 2.99 1.53
7/16/2012 5232.35 5246.85 5190.45 5197.2 17.05 2.98 1.54
7/17/2012 5228.05 5236.7 5181.7 5192.8 17.04 2.97 1.54
7/18/2012 5199.1 5222.85 5169.05 5216.3 17.11 2.99 1.53
7/19/2012 5249.85 5257.75 5233.15 5242.7 17.18 3 1.52
7/20/2012 5233.55 5238.7 5197.5 5205.1 17.08 2.98 1.53
7/23/2012 5163.25 5164.2 5108.1 5117.9 16.9 2.93 1.56
7/24/2012 5128.8 5144 5103.25 5128.2 16.86 2.94 1.56
7/25/2012 5118.4 5121.6 5076.6 5109.6 16.8 2.89 1.58
7/26/2012 5126.3 5126.3 5032.4 5043 16.62 2.85 1.6
7/27/2012 5124.3 5149.95 5077.5 5099.8 16.68 2.89 1.58
7/30/2012 5129.75 5206.6 5129.75 5199.8 17 2.94 1.55
7/31/2012 5214.85 5234.55 5154.05 5229 17.09 2.96 1.54
8/1/2012 5220.7 5246.35 5212.65 5240.5 17.13 2.97 1.54
8/2/2012 5233.1 5236.9 5209.95 5227.7 17.07 2.96 1.54
8/3/2012 5195.6 5220.2 5164.65 5215.7 17.03 2.95 1.54
8/6/2012 5260.85 5293.2 5260.85 5282.5 17.25 2.99 1.52
8/7/2012 5295.4 5350.1 5281.65 5336.7 17.43 3.02 1.51
8/8/2012 5345.25 5377.6 5331.05 5338 17.43 3.02 1.51
8/9/2012 5348.3 5368.2 5312.1 5322.9 17.35 3.01 1.51
8/10/2012 5308.2 5330.1 5294.1 5320.4 17.34 3.01 1.51
8/13/2012 5316.35 5352.45 5309.05 5347.9 17.51 3.03 1.5
8/14/2012 5343.25 5387.05 5328.8 5380.3 17.88 3.04 1.52
8/16/2012 5385.95 5390.65 5356.65 5362.9 17.97 2.99 1.51
8/17/2012 5368.6 5399.95 5341.7 5366.3 17.97 2.92 1.54
8/21/2012 5368.7 5425.15 5368.7 5421 18.19 2.95 1.53
8/22/2012 5395.75 5433.35 5394.8 5412.8 18.16 2.95 1.53
8/23/2012 5426.15 5448.6 5393.85 5415.3 18.17 2.95 1.53
8/24/2012 5392.6 5399.65 5371 5386.7 18.07 2.94 1.54
8/27/2012 5387.85 5399.15 5346.65 5350.2 17.95 2.92 1.55
8/28/2012 5348.05 5359.25 5312.6 5334.6 17.9 2.91 1.55
8/29/2012 5343.85 5345.5 5282.7 5287.8 17.74 2.88 1.56
8/30/2012 5268.6 5342.8 5255.05 5315 17.83 2.9 1.56
8/31/2012 5298.2 5303.25 5238.9 5258.5 17.64 2.87 1.57
9/3/2012 5276.5 5295.8 5243.15 5253.7 17.63 2.86 1.58
9/4/2012 5249.15 5278.35 5233.2 5274 17.69 2.87 1.57
9/5/2012 5243.9 5259.5 5215.7 5225.7 17.53 2.85 1.58
9/6/2012 5217.65 5260.6 5217.65 5238.4 17.58 2.85 1.58
9/7/2012 5309.45 5347.15 5309.2 5342.1 17.92 2.91 1.55
9/8/2012 5343.65 5366.3 5343.45 5358.7 17.98 2.92 1.54
9/10/2012 5361.9 5375.45 5349.1 5363.4 17.99 2.92 1.54
9/11/2012 5336.1 5393.35 5332.1 5390 18.11 2.94 1.53
9/12/2012 5404.45 5435.55 5393.95 5431 18.24 2.96 1.52
9/13/2012 5435.2 5447.45 5421.85 5435.3 18.26 2.97 1.52
9/14/2012 5528.35 5586.65 5526.95 5577.6 18.74 3.04 1.48
9/17/2012 5631.75 5652.2 5585.15 5610 18.85 3.06 1.47
9/18/2012 5602.4 5620.55 5586.45 5600 18.81 3.06 1.48
9/20/2012 5536.95 5581.35 5534.9 5554.2 18.66 3.03 1.49
9/21/2012 5577 5720 5575.45 5691.1 19.12 3.1 1.45
9/24/2012 5691.95 5709.85 5662.75 5669.6 19.05 3.09 1.46
9/25/2012 5674.9 5702.7 5652.45 5673.9 19.06 3.1 1.46
9/26/2012 5653.4 5672.8 5638.65 5663.4 19.02 3.09 1.46
9/27/2012 5673.75 5693.7 5639.7 5649.5 18.98 3.06 1.46
9/28/2012 5684.8 5735.15 5683.45 5703.3 19.17 3.18 1.42
10/1/2012 5704.75 5722.95 5694 5718.8 19.22 3.19 1.41
10/3/2012 5727.7 5743.25 5715.8 5731.2 19.27 3.19 1.41
10/4/2012 5751.55 5807.25 5751.35 5787.6 19.45 3.2 1.4
10/5/2012 5815 5815.35 4888.2 5746.9 19.32 3.18 1.41
10/8/2012 5751.85 5751.85 5666.2 5676 19.08 3.14 1.43
10/9/2012 5708.15 5728.65 5677.9 5704.6 19.18 3.16 1.42
### 5671.15 5686.5 5647.05 5652.1 19 3.13 1.43
### 5663.5 5721.1 5636.95 5708 19.19 3.16 1.42
### 5681.7 5725 5659.35 5676 19 3.14 1.43
### 5674.25 5693.7 5651.05 5687.2 19.04 3.15 1.42
### 5705.6 5714 5635.6 5648 18.86 3.11 1.41
### 5681.1 5684.35 5633.9 5660.2 18.88 3.11 1.4
### 5675.3 5722.5 5650.55 5718.7 19.07 3.14 1.39
### 5703.3 5711.7 5660 5684.2 18.94 3.12 1.4
### 5667.6 5721.55 5658.05 5717.1 18.88 3.14 1.39
### 5715.65 5720.8 5681.45 5691.4 18.77 3.11 1.42
### 5688.8 5718.75 5685.7 5705.3 18.81 3.09 1.41
### 5683.55 5697.2 5641.75 5664.3 18.57 3.06 1.42
### 5665.2 5698.3 5645.1 5665.6 18.58 3.06 1.42
### 5656.35 5689.9 5589.9 5597.9 18.36 3.02 1.44
### 5596.75 5624.4 5583.05 5619.7 18.4 3.03 1.44
11/1/2012 5609.85 5649.75 5601.95 5645 18.46 3.05 1.43
11/2/2012 5696.35 5711.3 5682.55 5697.7 18.6 3.08 1.42
11/5/2012 5693.05 5709.2 5679.5 5704.2 18.62 3.06 1.43
11/6/2012 5694.1 5730.8 5693.65 5724.4 18.66 3.07 1.43
11/7/2012 5718.6 5777.3 5711.4 5760.1 18.78 3.08 1.43
11/8/2012 5709 5744.5 5693.95 5738.7 18.61 3.06 1.43
11/9/2012 5731.1 5751.7 5677.75 5686.2 18.43 3.03 1.45
### 5688.45 5718.9 5665.75 5683.7 17.95 3.02 1.44
### 5689.7 5698.25 5660.35 5666.9 17.9 3.02 1.45
### 5650.35 5651.65 5603.55 5631 17.78 3 1.45
### 5624.8 5650.15 5559.8 5574 17.62 2.97 1.47
### 5577.3 5592.75 5549.25 5571.4 17.61 2.97 1.47
### 5604.8 5613.7 5548.35 5571.5 17.61 2.97 1.47
### 5582.5 5620.2 5561.4 5614.8 17.74 2.99 1.46
### 5628.6 5643.35 5608 5627.7 17.79 3 1.46
### 5635.45 5637.75 5593.55 5626.6 17.78 2.99 1.46
### 5648.65 5649.2 5623.45 5635.9 17.82 3 1.45
### 5658.5 5733.2 5658 5727.4 18.11 3.04 1.43
### 5736.7 5833.5 5736.1 5825 18.42 3.09 1.41
### 5836 5885.25 5827.85 5879.8 18.59 3.12 1.4
12/3/2012 5878.25 5899.15 5854.6 5870.9 18.56 3.11 1.4
12/4/2012 5866.8 5894.95 5859 5889.2 18.62 3.12 1.4
12/5/2012 5906.6 5917.8 5891.35 5900.5 18.66 3.13 1.4
12/6/2012 5926.3 5942.55 5838.9 5930.9 18.75 3.15 1.39
12/7/2012 5934 5949.85 5888.65 5907.4 18.68 3.13 1.4
### 5916.05 5919.95 5888.1 5908.9 18.69 3.14 1.4
### 5923.8 5965.15 5865.45 5898.8 18.66 3.13 1.4
### 5917.8 5924.6 5874.25 5888 18.62 3.12 1.4
### 5900.35 5907.45 5841.35 5851.5 18.51 3.11 1.41
### 5846.9 5886.1 5839.15 5879.6 18.6 3.12 1.4
### 5860.5 5886.05 5850.15 5857.9 18.53 3.11 1.41
### 5873.6 5905.8 5823.15 5896.8 18.65 3.13 1.4
### 5917.3 5939.4 5910.8 5929.6 18.76 3.15 1.39
### 5934.45 5937.6 5881.45 5916.4 18.71 3.14 1.39
### 5888 5888 5841.65 5847.7 18.5 3.1 1.41
### 5869 5871.9 5844.7 5855.7 18.52 3.11 1.41
### 5864.95 5917.3 5859.55 5905.6 18.68 3.13 1.4
### 5930.2 5930.8 5864.7 5870.1 18.57 3.12 1.4
### 5887.15 5915.75 5879.5 5908.3 18.69 3.14 1.4
### 5901.2 5919 5897.15 5905.1 18.68 3.13 1.4
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2013 5937.65 5963.9 5935.2 5950.8 18.82 3.16 1.39
1/2/2013 5982.6 6006.05 5982 5993.2 18.96 3.18 1.38
1/3/2013 6015.8 6017 5986.55 6009.5 19.01 3.19 1.37
1/4/2013 6011.95 6020.75 5981.55 6016.1 19.03 3.19 1.37
1/7/2013 6042.15 6042.15 5977.15 5988.4 18.94 3.18 1.38
1/8/2013 5983.45 6007.05 5964.4 6001.7 18.98 3.19 1.37
1/9/2013 6006.2 6020.1 5958.45 5971.5 18.89 3.17 1.38
1/10/2013 5998.8 6005.15 5947.3 5968.6 18.88 3.17 1.38
1/11/2013 6012.4 6018.85 5940.6 5951.3 18.82 3.16 1.39
1/14/2013 5967.2 6036.9 5962.15 6024 19.05 3.2 1.37
1/15/2013 6037.85 6068.5 6018.6 6056.6 19.12 3.21 1.36
1/16/2013 6049 6055.95 5992.05 6001.8 18.95 3.19 1.37
1/17/2013 6001.25 6053.2 5988.1 6039.2 19.07 3.21 1.36
1/18/2013 6059.85 6083.4 6048.3 6064.4 19.01 3.22 1.36
1/21/2013 6085.75 6094.35 6065.1 6082.3 18.97 3.23 1.36
1/22/2013 6080.15 6101.3 6040.5 6048.5 18.75 3.21 1.36
1/23/2013 6052.85 6069.8 6021.15 6054.3 18.76 3.21 1.36
1/24/2013 6046.2 6065.3 6007.85 6019.3 18.6 3.19 1.37
1/25/2013 6024.5 6080.55 6014.45 6074.6 18.77 3.22 1.36
1/28/2013 6082.1 6088.4 6061.4 6074.8 18.75 3.22 1.36
1/29/2013 6064.7 6111.8 6042.45 6049.9 18.67 3.21 1.36
1/30/2013 6065 6071.95 6044.15 6055.7 18.66 3.21 1.36
1/31/2013 6045.65 6058.05 6025.15 6034.7 18.5 3.2 1.37
2/1/2013 6040.95 6052.95 5983.2 5998.9 18.42 3.18 1.37
2/4/2013 6025.2 6038.5 5981.25 5987.2 18.43 3.18 1.38
2/5/2013 5948.2 5970.35 5946.9 5956.9 18.33 3.16 1.38
2/6/2013 5988.05 5990.9 5953.15 5959.2 18.34 3.16 1.38
2/7/2013 5936.45 5978.5 5927.6 5938.8 18.27 3.15 1.39
2/8/2013 5929.1 5953.7 5883.65 5903.5 18.16 3.13 1.4
2/11/2013 5920.05 5924.15 5879.1 5897.8 18.17 3.13 1.4
2/12/2013 5894.35 5927.65 5886.45 5922.5 18.29 3.14 1.39
2/13/2013 5943.15 5969.5 5922.95 5932.9 18.33 3.15 1.39
2/14/2013 5933.2 5940.2 5884.55 5896.9 18.27 3.13 1.4
2/15/2013 5869.95 5899.95 5853.9 5887.4 18.21 3.13 1.4
2/18/2013 5888.65 5911 5878.45 5898.2 18.27 3.14 1.39
2/19/2013 5900.2 5947.55 5883.15 5939.7 18.52 3.16 1.38
2/20/2013 5966.3 5971 5937.55 5943 18.61 3.16 1.38
2/21/2013 5909.65 5921.15 5844.4 5852.2 18.32 3.11 1.4
2/22/2013 5837.95 5873.8 5835.8 5850.3 18.28 3.11 1.41
2/25/2013 5870.55 5878.4 5825 5854.7 18.29 3.11 1.4
2/26/2013 5838.3 5838.85 5748.6 5761.3 18 3.06 1.43
2/27/2013 5784.9 5818.2 5749.7 5796.9 17.98 3.08 1.42
2/28/2013 5834.35 5849.9 5671.9 5693 17.66 3.03 1.44
3/1/2013 5702.45 5739.45 5679.9 5719.7 17.74 3.04 1.44
3/4/2013 5704.7 5712 5663.6 5698.5 17.67 3.03 1.44
3/5/2013 5722.45 5790.1 5722.4 5784.2 17.94 3.08 1.42
3/6/2013 5816.4 5828.7 5795.05 5818.6 18.05 3.1 1.41
 3/7/2013 5801.3 5878 5801.3 5863.3 18.19 3.12 1.4
3/8/2013 5883.65 5952.85 5883 5945.7 18.44 3.16 1.38
3/11/2013 5946.1 5971.2 5930.35 5942.3 18.37 3.15 1.39
3/12/2013 5944.6 5952 5893.65 5914.1 18.28 3.13 1.4
3/13/2013 5884.8 5893.85 5842.25 5851.2 18.09 3.1 1.41
3/14/2013 5845.95 5920.15 5791.75 5908.9 18.26 3.13 1.4
3/15/2013 5914.9 5945.65 5861 5872.6 18.15 3.11 1.41
3/18/2013 5816.75 5850.2 5814.35 5835.2 18.04 3.09 1.42
3/19/2013 5859.5 5863.6 5724.3 5745.9 17.76 3.04 1.44
3/20/2013 5740.55 5745.3 5682.3 5694.4 17.6 3.01 1.45
3/21/2013 5705.9 5757.75 5647.95 5658.7 17.49 3 1.46
3/22/2013 5659.8 5691.45 5631.8 5651.3 17.47 2.99 1.46
3/25/2013 5707.3 5718.4 5624.4 5633.8 17.41 2.98 1.47
3/26/2013 5613.75 5655.3 5612.05 5641.6 17.44 2.98 1.47
3/28/2013 5647.75 5692.95 5604.85 5682.5 17.57 3.01 1.46
4/1/2013 5697.35 5720.95 5675.9 5704.4 17.51 3.01 1.46
4/2/2013 5701.7 5754.6 5687.15 5748.1 17.64 3.03 1.44
4/3/2013 5740.2 5744.95 5650.1 5672.9 17.41 2.99 1.46
4/4/2013 5640.65 5644.45 5565.65 5574.7 17.11 2.94 1.49
4/5/2013 5568.1 5577.3 5534.7 5553.2 17.04 2.93 1.49
4/8/2013 5550.5 5569.2 5537.05 5542.9 17.01 2.92 1.5
4/9/2013 5568.75 5603.05 5487 5495.1 16.86 2.9 1.51
4/10/2013 5536.25 5569.25 5477.2 5558.7 17.06 2.93 1.49
4/11/2013 5601.65 5610.65 5542.85 5594 17.17 2.95 1.48
4/12/2013 5520.7 5544.5 5494.9 5528.5 16.96 2.91 1.5
4/15/2013 5508.5 5592.85 5500.3 5568.4 17.08 2.93 1.49
4/16/2013 5562.45 5699.25 5555.85 5688.9 17.45 3 1.46
4/17/2013 5708.65 5732.15 5669 5688.7 17.31 3 1.46
4/18/2013 5682.7 5794.35 5681.85 5783.1 17.6 3.05 1.44
4/22/2013 5789.85 5844.85 5789.8 5834.4 17.76 3.07 1.42
4/23/2013 5843.1 5844.3 5791.55 5836.9 17.76 3.08 1.42
4/25/2013 5856.1 5924.6 5853.3 5916.3 18 3.12 1.4
4/26/2013 5899.75 5907.05 5860.5 5871.4 17.73 3.09 1.41
4/29/2013 5877.6 5918.65 5868.8 5904.1 17.78 3.11 1.41
4/30/2013 5932.6 5962.3 5867.8 5930.2 17.85 3.13 1.4
5/2/2013 5911.4 6019.45 5910.95 5999.3 18.05 3.16 1.38
5/3/2013 5993.5 6000.3 5930.15 5944 17.89 3.13 1.4
5/6/2013 5944.9 5976.5 5928.45 5971 17.97 3.15 1.39
5/7/2013 5983.45 6050.5 5982.95 6043.5 18.19 3.19 1.37
5/8/2013 6064.15 6083.55 6024.95 6069.3 18.2 3.2 1.37
5/9/2013 6078.35 6084.7 6040.45 6050.1 18.11 3.19 1.37
5/10/2013 6046.25 6105.3 6045.6 6094.7 18.22 3.21 1.36
5/11/2013 6088.2 6114.55 6084.15 6107.2 18.26 3.22 1.36
5/13/2013 6098.2 6104.95 5972.9 5980.4 17.79 3.15 1.39
5/14/2013 5989.7 6026.2 5970.05 5995.4 17.88 3.16 1.38
5/15/2013 6018.85 6157.1 6018.85 6146.7 18.33 3.24 1.35
5/16/2013 6128.25 6187.3 6128.25 6169.9 18.33 3.25 1.35
5/17/2013 6172.95 6199.95 6146.15 6187.3 18.38 3.26 1.34
5/20/2013 6198 6229.45 6146.05 6156.9 18.37 3.25 1.35
5/21/2013 6152.35 6180.25 6102.35 6114.1 18.24 3.22 1.36
5/22/2013 6127.05 6147.6 6074.45 6094.5 18.15 3.21 1.36
5/23/2013 6050.4 6081.45 5955.7 5967 17.77 3.15 1.39
5/24/2013 6010.7 6015.3 5936.8 5983.5 17.88 3.15 1.39
5/27/2013 5989.4 6099.9 5975.55 6083.1 18.19 3.21 1.36
5/28/2013 6086.35 6127.65 6055.4 6111.2 18.25 3.22 1.36
5/29/2013 6120.45 6125.05 6069.8 6104.3 18.31 3.22 1.36
5/30/2013 6072.15 6133.75 6072.15 6124 18.37 3.23 1.36
5/31/2013 6098.7 6106.25 5975.55 5985.9 17.95 3.16 1.39
6/3/2013 5997.35 6011 5916.35 5939.3 17.81 3.13 1.4
6/4/2013 5941.1 5981.6 5910.25 5919.4 17.75 3.12 1.4
6/5/2013 5908.3 5935.2 5883.7 5923.8 17.77 3.12 1.4
6/6/2013 5895 5956.55 5869.5 5921.4 17.89 3.12 1.4
6/7/2013 5900.05 5972.7 5871.3 5881 17.76 3.1 1.41
6/10/2013 5907.9 5931.65 5857.4 5878 17.73 3.1 1.41
6/11/2013 5848.75 5868.05 5780.35 5788.8 17.47 3.06 1.43
6/12/2013 5771.75 5792.9 5738.6 5760.2 17.38 3.04 1.44
6/13/2013 5709.35 5729.85 5683.1 5699.1 17.2 3.01 1.45
6/14/2013 5748.95 5819.4 5739.4 5808.4 17.53 3.07 1.43
6/17/2013 5820.4 5854.9 5770.25 5850 17.75 3.09 1.42
6/18/2013 5841.9 5863.4 5804.3 5813.6 17.64 3.07 1.43
6/19/2013 5805.75 5828.4 5777.9 5822.2 17.68 3.07 1.42
6/20/2013 5754.15 5755 5645.65 5655.9 17.17 2.99 1.47
6/21/2013 5639.9 5686.15 5616.85 5667.6 17.2 2.99 1.46
6/24/2013 5638.05 5640 5566.25 5590.2 16.97 2.95 1.48
6/25/2013 5606.95 5666.25 5570.25 5609.1 17.03 2.96 1.48
6/26/2013 5627.95 5635.25 5579.35 5588.7 16.96 2.95 1.48
6/27/2013 5647.95 5699.35 5630.95 5682.3 17.28 2.98 1.46
6/28/2013 5749.5 5852.95 5749.5 5842.2 17.76 3.04 1.43
7/1/2013 5834.1 5904.35 5822.2 5898.8 17.96 3.07 1.4
7/2/2013 5885.5 5898.8 5852.3 5857.5 17.84 3.05 1.41
7/3/2013 5811.95 5815 5760.4 5770.9 17.57 2.98 1.42
7/4/2013 5794.75 5848.2 5786.05 5836.9 17.77 2.99 1.42
7/5/2013 5889.95 5900.45 5858.45 5867.9 17.87 3 1.41
7/8/2013 5833.15 5833.85 5775.55 5811.5 17.71 2.98 1.42
7/9/2013 5834.6 5864.95 5834.6 5859 17.85 3 1.41
7/10/2013 5869.9 5879.35 5802.85 5816.7 17.73 2.98 1.42
7/11/2013 5894.5 5948.85 5887.95 5935.1 18.09 3.04 1.39
7/12/2013 6000.5 6019 5951.15 6009 18.31 3.08 1.38
7/15/2013 5991.2 6038.2 5980.95 6030.8 18.36 3.09 1.37
7/16/2013 5930.8 5966.05 5910.95 5955.2 18.13 3.05 1.39
7/17/2013 5972.25 5989.8 5926.75 5973.3 18.18 3.06 1.38
7/18/2013 5984.7 6051.1 5974.55 6038 18.32 3.09 1.37
7/19/2013 6057.2 6066.85 6020.25 6029.2 18.3 3.09 1.37
7/22/2013 6009.75 6064.15 6004.25 6031.8 18.23 3.09 1.37
7/23/2013 6064.3 6093.35 6061.3 6077.8 18.32 3.11 1.36
7/24/2013 6032.2 6047.25 5962.6 5990.5 18.03 3.07 1.38
7/25/2013 5970.4 5990.65 5896.4 5907.5 17.68 3.02 1.4
7/26/2013 5937.95 5944.5 5869.5 5886.2 17.58 3.01 1.4
7/29/2013 5869.95 5886 5825.8 5831.6 17.31 2.93 1.44
7/30/2013 5836.05 5861.3 5747.6 5755 17.11 2.85 1.46
7/31/2013 5738.35 5752.1 5675.75 5742 17.05 2.84 1.47
8/1/2013 5776.9 5808.5 5676.85 5727.8 17.03 2.84 1.47
8/2/2013 5750.05 5761.85 5649 5677.9 16.88 2.81 1.48
8/5/2013 5682.4 5721 5661.5 5685.4 16.94 2.82 1.48
8/6/2013 5664.9 5664.9 5521.8 5542.2 16.51 2.75 1.52
8/7/2013 5549.3 5561.45 5486.85 5519.1 16.36 2.73 1.53
8/8/2013 5510.05 5577.6 5510.05 5565.6 16.5 2.76 1.51
8/12/2013 5606.7 5644.1 5557.1 5612.4 16.59 2.78 1.5
8/13/2013 5600.25 5704.75 5578.9 5699.3 16.84 2.82 1.48
8/14/2013 5715.4 5754.55 5690.2 5742.3 16.97 2.84 1.47
8/16/2013 5705.45 5716.6 5496.05 5507.8 16.35 2.73 1.53
8/19/2013 5497.55 5499.65 5360.65 5414.7 15.62 2.68 1.56
8/20/2013 5353.45 5417.8 5306.35 5401.4 15.58 2.68 1.56
8/21/2013 5494.45 5504.1 5268.45 5302.5 15.3 2.63 1.59
8/22/2013 5282.8 5418.95 5254.05 5408.4 15.6 2.68 1.56
8/23/2013 5428.75 5478.8 5377.8 5471.7 15.79 2.71 1.54
8/26/2013 5499.4 5528.7 5454.45 5476.5 15.8 2.71 1.54
8/27/2013 5426.5 5427.4 5274.25 5287.4 15.24 2.62 1.59
8/28/2013 5233.45 5317.7 5118.85 5285 15.23 2.62 1.6
8/29/2013 5316.5 5428.9 5303 5409 15.59 2.68 1.56
8/30/2013 5407.45 5493.3 5360.2 5471.8 15.77 2.71 1.54
9/2/2013 5480.25 5564.9 5478.85 5550.7 16 2.75 1.52
9/3/2013 5574.7 5580.95 5323.75 5341.4 15.4 2.65 1.58
9/4/2013 5358.65 5460.25 5318.9 5448.1 15.7 2.7 1.55
9/5/2013 5553.75 5625.75 5552.7 5592.9 16.12 2.77 1.51
9/6/2013 5617.45 5688.6 5566.15 5680.4 16.37 2.81 1.48
9/10/2013 5738.5 5904.85 5738.2 5896.7 17.14 2.95 1.42
9/11/2013 5887.25 5924.35 5832.7 5913.1 17.19 2.96 1.41
9/12/2013 5931.15 5932 5815.8 5850.7 17 2.89 1.44
9/13/2013 5828 5884.3 5822.9 5850.6 17 2.87 1.44
9/16/2013 5930.3 5957.25 5798.15 5840.5 16.98 2.85 1.45
9/17/2013 5824.2 5857.8 5804.9 5850.2 17 2.84 1.45
9/18/2013 5872.75 5916.9 5840.2 5899.4 17.15 2.86 1.49
9/19/2013 6044.15 6142.5 6040.15 6115.5 17.77 2.95 1.42
9/20/2013 6104.55 6130.95 5932.85 6012.1 17.47 2.88 1.47
9/23/2013 5945.8 5989.4 5871.4 5889.7 17.12 2.82 1.5
9/24/2013 5855 5938.4 5854.55 5892.4 17.13 2.79 1.51
9/25/2013 5901.55 5910.55 5811.1 5873.8 17.07 2.79 1.55
9/26/2013 5872.8 5917.65 5864.1 5882.2 17.1 2.79 1.55
9/27/2013 5905.55 5909.2 5819.3 5833.2 17.11 2.82 1.56
9/30/2013 5801.05 5810.2 5718.5 5735.3 16.82 2.77 1.56
10/1/2013 5756.1 5786.45 5700.95 5780 16.95 2.78 1.56
10/3/2013 5819.1 5917.6 5802.7 5909.7 17.33 2.82 1.54
10/4/2013 5891.3 5950.45 5885 5907.3 17.32 2.81 1.56
10/7/2013 5889.05 5912 5825.85 5906.1 17.32 2.81 1.56
10/8/2013 5975 5981.7 5913 5928.4 17.38 2.82 1.56
10/9/2013 5893.25 6015.5 5877.1 6007.4 17.62 2.86 1.54
### 6001.05 6033.95 5979.8 6020.9 17.66 2.86 1.53
### 6104.85 6107.6 6046.4 6096.2 17.88 2.9 1.52
### 6093 6124.1 6082.9 6112.7 17.94 2.91 1.51
### 6147.55 6156.3 6056.55 6089 17.85 2.9 1.52
### 6098.5 6110.75 6032.55 6045.8 17.63 2.88 1.53
### 6070.9 6201.45 6070.9 6189.3 18.02 2.95 1.49
### 6202 6218.95 6163.3 6204.9 18.07 2.96 1.49
### 6192.3 6220.1 6181.8 6202.8 18.01 2.95 1.49
### 6209.55 6217.95 6116.6 6178.3 17.83 2.93 1.49
### 6162.8 6252.45 6142.95 6164.3 17.79 2.93 1.5
### 6154 6174.75 6125.95 6144.9 17.73 2.92 1.5
### 6155.1 6168.75 6094.1 6101.1 17.61 2.9 1.51
### 6107.55 6228.05 6079.2 6220.9 17.95 2.95 1.48
### 6230.8 6269.2 6222.6 6251.7 18.04 2.97 1.47
### 6237.15 6309.05 6235.9 6299.1 18.18 2.99 1.46
11/1/2013 6289.75 6332.6 6286.95 6307.2 18.2 3 1.46
11/3/2013 6332.05 6342.95 6311.15 6317.3 18.23 3 1.46
11/5/2013 6282.15 6304.75 6244.3 6253.1 18.06 2.97 1.47
11/6/2013 6260.55 6269.7 6208.7 6215.1 17.92 2.95 1.48
11/7/2013 6228.9 6288.95 6180.8 6187.2 17.78 2.94 1.49
11/8/2013 6170.15 6185.15 6120.95 6140.7 17.65 2.92 1.5
### 6110.4 6141.65 6067.75 6078.8 17.48 2.89 1.52
### 6087.25 6108.7 6011.75 6018 17.31 2.86 1.53
### 5998.85 6042.25 5972.45 5989.6 17.23 2.85 1.54
### 6037 6101.65 6036.65 6056.1 17.42 2.88 1.52
### 6111.05 6196.8 6110.4 6189 17.76 2.95 1.49
### 6197.25 6212.4 6180.2 6203.3 17.85 2.95 1.49
### 6186.85 6204.35 6106.95 6122.9 17.61 2.91 1.51
### 6096.5 6097.35 5985.4 5999 17.26 2.85 1.54
### 6027.35 6049.6 5972.8 5995.4 17.71 2.85 1.55
### 6035.95 6123.5 6035.95 6115.3 18.06 2.9 1.52
### 6099.25 6112.7 6047.75 6059.1 17.94 2.88 1.53
### 6062.7 6074 6030.3 6057.1 18.03 2.88 1.54
### 6092 6112.95 6068.3 6091.8 18.13 2.89 1.53
### 6103.9 6182.5 6103.8 6176.1 18.38 2.93 1.51
12/2/2013 6171.15 6228.7 6171.15 6217.8 18.51 2.95 1.5
12/3/2013 6204.25 6225.4 6191.4 6201.8 18.46 2.94 1.51
12/4/2013 6187.95 6209.15 6149.9 6160.9 18.34 2.92 1.52
12/5/2013 6262.45 6300.55 6232 6241.1 18.58 2.96 1.5
12/6/2013 6234.4 6275.35 6230.75 6259.9 18.58 2.97 1.49
12/9/2013 6415 6415.25 6345 6363.9 18.9 3.02 1.47
### 6354.7 6362.25 6307.55 6332.8 18.8 3.01 1.47
### 6307.2 6326.6 6280.25 6307.9 18.73 3 1.48
### 6276.75 6286.85 6230.55 6237 18.52 2.96 1.5
### 6201.3 6208.6 6161.4 6168.4 18.32 2.93 1.51
### 6168.35 6183.25 6146.05 6154.7 18.27 2.92 1.52
### 6178.2 6190.55 6133 6139 18.23 2.91 1.52
### 6129.95 6236 6129.95 6217.1 18.46 2.95 1.5
### 6253.9 6263.75 6150.7 6166.6 18.31 2.93 1.51
### 6179.95 6284.5 6170.35 6274.2 18.63 2.98 1.49
### 6267.2 6317.5 6266.95 6284.5 18.66 2.98 1.49
### 6296.45 6301.5 6262 6268.4 18.61 2.98 1.49
### 6270.1 6302.75 6259.45 6278.9 18.64 2.98 1.49
### 6292.8 6324.9 6289.4 6313.8 18.75 3 1.48
### 6336.4 6344.05 6273.15 6291.1 18.66 2.99 1.49
### 6307.35 6317.3 6287.3 6304 18.7 2.99 1.48
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2014 6323.8 6327.2 6298.25 6301.6 18.69 2.99 1.49
1/2/2014 6301.25 6358.3 6211.3 6221.1 18.46 2.95 1.5
1/3/2014 6194.55 6221.7 6171.25 6211.1 18.43 2.95 1.51
1/6/2014 6220.85 6224.7 6170.25 6191.4 18.37 2.94 1.51
1/7/2014 6203.9 6221.5 6144.75 6162.2 18.28 2.92 1.52
1/8/2014 6178.05 6192.1 6160.35 6174.6 18.32 2.93 1.52
1/9/2014 6181.7 6188.05 6148.25 6168.3 18.3 2.93 1.52
1/10/2014 6178.85 6239.1 6139.6 6171.4 18.24 2.93 1.52
1/13/2014 6189.55 6288.2 6189.55 6272.7 18.55 2.98 1.49
1/14/2014 6260.25 6280.35 6234.15 6241.8 18.44 2.96 1.5
1/15/2014 6265.95 6325.2 6265.3 6320.9 18.68 3 1.48
1/16/2014 6341.35 6346.5 6299.85 6318.9 18.63 3 1.48
1/17/2014 6306.25 6327.1 6246.35 6261.6 18.45 2.97 1.5
1/20/2014 6261.75 6307.45 6243.35 6303.9 18.35 2.99 1.49
1/21/2014 6320.15 6330.3 6297.9 6313.8 18.38 2.99 1.48
1/22/2014 6309.05 6349.95 6287.45 6338.9 18.45 3 1.48
1/23/2014 6325.95 6355.6 6316.4 6345.6 18.49 3 1.48
1/24/2014 6301.65 6331.45 6263.9 6266.7 18.25 2.97 1.49
1/27/2014 6186.3 6188.55 6130.25 6135.8 17.85 2.9 1.53
1/28/2014 6131.85 6163.6 6085.95 6126.2 17.82 2.9 1.53
1/29/2014 6161 6170.45 6109.8 6120.2 17.79 2.9 1.53
1/30/2014 6067 6082.85 6027.25 6073.7 17.65 2.87 1.54
1/31/2014 6082.75 6097.85 6067.35 6089.5 17.7 2.88 1.54
2/3/2014 6058.8 6074.85 5994.45 6001.8 17.34 2.84 1.56
2/4/2014 5947.6 6017.8 5933.3 6000.9 17.35 2.84 1.56
2/5/2014 6004.25 6028.05 5962.05 6022.4 17.41 2.85 1.56
2/6/2014 6028.35 6048.35 5965.4 6036.3 17.16 2.86 1.55
2/7/2014 6077.65 6079.95 6030.9 6063.2 17.25 2.87 1.54
2/10/2014 6072.8 6083.05 6046.4 6053.4 17.24 2.87 1.55
2/11/2014 6072.45 6081.85 6053.25 6062.7 17.26 2.87 1.54
2/12/2014 6085.35 6106.6 6077.4 6084 17.32 2.88 1.54
2/13/2014 6087.55 6094.4 5991.1 6001.1 17.09 2.84 1.56
2/14/2014 6023.75 6056.4 5984.6 6048.3 17.22 2.87 1.55
2/17/2014 6057.1 6080.65 6038.3 6073.3 17.28 2.87 1.54
2/18/2014 6071.3 6141.7 6066.8 6127.1 17.59 2.9 1.53
2/19/2014 6132.05 6160.35 6125.75 6152.7 17.59 2.91 1.52
2/20/2014 6127.15 6129.1 6086.45 6091.4 17.42 2.88 1.54
2/21/2014 6108.3 6159.65 6108 6155.4 17.33 2.91 1.52
2/24/2014 6140.95 6191.85 6130.8 6186.1 17.42 2.93 1.51
2/25/2014 6205.7 6216.85 6176.6 6200 17.46 2.93 1.51
2/26/2014 6202.45 6245.95 6202.1 6238.8 17.57 2.95 1.5
2/28/2014 6228.45 6282.7 6228.1 6276.9 17.67 2.97 1.49
3/3/2014 6264.35 6277.75 6212.25 6221.4 17.52 2.94 1.5
3/4/2014 6216.75 6302.15 6215.7 6297.9 17.73 2.98 1.49
3/5/2014 6328.45 6336.25 6287.8 6328.6 17.82 2.99 1.48
3/6/2014 6344.75 6406.6 6339.7 6401.1 18.02 3.03 1.46
3/7/2014 6413.95 6537.8 6413.55 6526.6 18.38 3.09 1.43
3/10/2014 6491.7 6562.2 6487.35 6537.2 18.41 3.09 1.43
3/11/2014 6537.35 6562.85 6494.25 6511.9 18.34 3.08 1.44
3/12/2014 6497.5 6546.15 6487.3 6516.9 18.35 3.08 1.44
3/13/2014 6491.75 6561.45 6476.65 6493.1 18.28 3.07 1.44
3/14/2014 6447.25 6518.45 6432.7 6504.2 18.31 3.08 1.44
3/18/2014 6532.45 6574.95 6497.65 6516.6 18.35 3.08 1.44
3/19/2014 6530 6541.2 6506 6524 18.38 3.09 1.43
3/20/2014 6508.35 6523.65 6473.25 6483.1 18.26 3.07 1.44
3/21/2014 6515.2 6522.9 6485.7 6493.2 18.29 3.07 1.44
3/22/2014 6497.8 6502.65 6481.35 6494.9 18.29 3.07 1.44
3/24/2014 6510.5 6591.5 6510.5 6583.5 18.54 3.12 1.42
3/25/2014 6550.1 6595.55 6544.85 6589.7 18.56 3.12 1.42
3/26/2014 6615.65 6627.45 6580.6 6601.4 18.59 3.12 1.42
3/27/2014 6613.1 6673.95 6599.5 6641.7 18.71 3.14 1.41
3/28/2014 6673.05 6702.6 6643.8 6695.9 18.84 3.23 1.37
3/31/2014 6723.15 6730.05 6662.4 6704.2 18.86 3.23 1.37
4/1/2014 6729.5 6732.25 6675.45 6721 18.91 3.24 1.37
4/2/2014 6757.6 6763.5 6723.6 6752.5 19 3.26 1.36
4/3/2014 6772.05 6776.75 6696.9 6736.1 18.95 3.25 1.37
4/4/2014 6741.85 6741.85 6685.15 6694.3 18.84 3.23 1.37
4/7/2014 6694.25 6725.15 6650.4 6695 18.84 3.23 1.37
4/9/2014 6722 6808.7 6705.1 6796.2 19.12 3.28 1.35
4/10/2014 6803.05 6819.05 6777.3 6796.4 19.12 3.28 1.35
4/11/2014 6758.35 6789.35 6743.15 6776.3 19.07 3.27 1.36
4/15/2014 6792.7 6813.4 6711.75 6733.1 18.95 3.25 1.37
4/16/2014 6727.25 6748.65 6665.15 6675.3 18.79 3.22 1.38
4/17/2014 6695.45 6783.05 6684.4 6779.4 19.04 3.27 1.36
4/21/2014 6789.25 6825.45 6786.9 6817.6 19.14 3.29 1.35
4/22/2014 6822.9 6838 6806.25 6815.3 19.13 3.29 1.35
4/23/2014 6823.25 6861.6 6820.75 6840.8 19.2 3.3 1.34
4/25/2014 6855.8 6869.85 6772.85 6782.7 19.04 3.27 1.36
4/28/2014 6778.55 6786.25 6750.3 6761.2 18.98 3.26 1.36
4/29/2014 6769 6779.7 6708.65 6715.2 18.88 3.24 1.37
4/30/2014 6724.95 6780.15 6656.8 6696.4 18.79 3.23 1.37
5/2/2014 6709.95 6737.65 6689.5 6694.8 18.72 3.2 1.42
5/5/2014 6681.65 6741.05 6680.45 6699.3 18.69 3.21 1.42
5/6/2014 6719.25 6743.45 6701.9 6715.3 18.74 3.21 1.41
5/7/2014 6708.6 6718.75 6642.9 6652.5 18.56 3.18 1.43
5/8/2014 6669.9 6688.4 6638.55 6659.8 18.52 3.17 1.45
5/9/2014 6654.15 6871.35 6652.15 6858.8 19.1 3.26 1.41
5/12/2014 6863.4 7020.05 6862.9 7014.2 19.47 3.33 1.38
5/13/2014 7080 7172.35 7067.15 7108.7 19.67 3.38 1.36
5/14/2014 7112 7142.25 7080.9 7108.7 19.67 3.38 1.36
5/15/2014 7111.3 7152.55 7082.55 7123.1 19.71 3.38 1.36
5/16/2014 7270.2 7563.5 7130.65 7203 19.93 3.42 1.34
5/19/2014 7276.85 7291.1 7193.55 7263.5 20.15 3.45 1.33
5/20/2014 7309.95 7353.65 7247.7 7275.5 20.21 3.46 1.33
5/21/2014 7274.85 7287.15 7206.7 7252.9 20.07 3.44 1.33
5/22/2014 7289.95 7319.55 7258.15 7276.4 20.14 3.46 1.33
5/23/2014 7306.5 7381 7293.9 7367.1 20.39 3.5 1.31
5/26/2014 7428.75 7504 7269.05 7359 20.32 3.49 1.31
5/27/2014 7363.1 7372.95 7274.75 7318 20.21 3.48 1.32
5/28/2014 7324.95 7344.75 7302.6 7329.6 20.22 3.48 1.32
5/29/2014 7316.6 7325.4 7224.4 7235.6 19.79 3.44 1.34
5/30/2014 7254.85 7272.5 7118.45 7229.9 19.82 3.43 1.34
6/2/2014 7264.05 7368.6 7239.5 7362.5 20.27 3.5 1.31
6/3/2014 7375.35 7424.95 7342.15 7415.8 20.46 3.52 1.3
6/4/2014 7417.55 7433.3 7391.35 7402.2 20.42 3.52 1.31
6/5/2014 7399.75 7484.7 7360.5 7474.1 20.6 3.55 1.29
6/6/2014 7521.5 7592.7 7497.65 7583.4 20.75 3.6 1.28
6/9/2014 7621.65 7673.7 7580.25 7654.6 20.85 3.62 1.26
6/10/2014 7679.05 7683.2 7579.3 7656.4 20.86 3.62 1.26
6/11/2014 7672.4 7700.05 7589.05 7626.8 20.78 3.56 1.28
6/12/2014 7641.3 7658 7593.8 7649.9 20.84 3.58 1.28
6/13/2014 7668.2 7678.5 7525.35 7542.1 20.55 3.52 1.28
6/16/2014 7534.8 7548.6 7487.55 7533.5 20.53 3.52 1.28
6/17/2014 7525.05 7637.6 7509.25 7631.7 20.76 3.48 1.28
6/18/2014 7636.05 7663 7515.5 7558.2 20.56 3.45 1.3
6/19/2014 7580.05 7606.45 7502.55 7540.7 20.52 3.44 1.3
6/20/2014 7543.3 7560.55 7497.3 7511.4 20.38 3.43 1.3
6/23/2014 7514 7534.8 7441.6 7493.3 20.33 3.42 1.31
6/24/2014 7515.2 7593.35 7515.2 7580.2 20.56 3.46 1.29
6/25/2014 7588.55 7589.25 7557.05 7569.2 20.53 3.46 1.29
6/26/2014 7554.1 7570.2 7481.3 7493.2 20.33 3.42 1.31
6/27/2014 7514.2 7538.75 7482.3 7508.8 20.37 3.43 1.31
6/30/2014 7534.05 7623.65 7531.6 7611.3 20.65 3.48 1.29
7/1/2014 7629 7649.5 7618.15 7634.7 20.71 3.49 1.28
7/2/2014 7683.05 7732.4 7677.3 7725.1 20.96 3.53 1.27
7/3/2014 7734.35 7754.65 7706.8 7714.8 20.93 3.52 1.27
7/4/2014 7718.1 7758 7661.3 7751.6 20.99 3.54 1.26
7/7/2014 7780.4 7792 7755.1 7787.1 21.08 3.56 1.26
7/8/2014 7804.05 7808.85 7595.9 7623.2 20.64 3.48 1.29
7/9/2014 7637.95 7650.1 7551.65 7585 20.54 3.46 1.29
7/10/2014 7589.5 7731.05 7479.05 7567.7 20.48 3.46 1.3
7/11/2014 7584.1 7625.85 7447.2 7459.6 20.12 3.41 1.31
7/14/2014 7469 7478.45 7422.15 7454.1 20.12 3.41 1.31
7/15/2014 7491.3 7534.9 7459.15 7526.6 20.31 3.44 1.3
7/16/2014 7564.15 7640.1 7532.45 7624.4 20.57 3.48 1.29
7/17/2014 7612.7 7655.65 7612.7 7640.4 20.62 3.49 1.28
7/18/2014 7630.25 7685 7595.5 7663.9 20.6 3.5 1.28
7/21/2014 7701.65 7722.1 7674 7684.2 20.58 3.51 1.28
7/22/2014 7708.2 7773.85 7704.8 7767.8 20.78 3.54 1.26
7/23/2014 7794.9 7809.2 7752.9 7795.7 20.82 3.56 1.26
7/24/2014 7796.25 7835.65 7771.65 7830.6 20.92 3.57 1.25
7/25/2014 7828.2 7840.95 7748.6 7790.4 20.79 3.55 1.26
7/28/2014 7792.9 7799.9 7722.65 7748.7 20.66 3.53 1.27
7/30/2014 7746.2 7798.7 7707.6 7791.4 20.78 3.54 1.27
7/31/2014 7784.65 7791.85 7711.15 7721.3 20.56 3.48 1.3
8/1/2014 7662.5 7716.7 7593.9 7602.6 20.05 3.42 1.32
8/4/2014 7639.55 7694.8 7622.05 7683.6 20.26 3.46 1.31
8/5/2014 7706.65 7752.45 7638.05 7746.5 20.43 3.48 1.3
8/6/2014 7726.15 7740.95 7658.95 7672 20.2 3.4 1.32
8/7/2014 7651.15 7708.95 7630.4 7649.2 20.14 3.35 1.32
8/8/2014 7588.7 7592.45 7540.1 7568.5 19.93 3.29 1.34
8/11/2014 7619.85 7635.55 7598.6 7625.9 20 3.32 1.33
8/12/2014 7688.8 7735.75 7654.8 7727 20.26 3.36 1.31
8/13/2014 7717.3 7757.1 7695.7 7739.5 20.31 3.37 1.31
8/14/2014 7756.15 7796.7 7739.1 7791.7 20.45 3.39 1.3
8/18/2014 7785.25 7880.5 7779.2 7874.2 20.57 3.43 1.29
8/19/2014 7901 7918.55 7881.15 7897.5 20.63 3.44 1.28
8/20/2014 7915.8 7922.7 7864.05 7875.3 20.58 3.43 1.29
8/21/2014 7875.35 7919.65 7855.95 7891.1 20.63 3.43 1.29
8/22/2014 7904.55 7929.05 7900.05 7913.2 20.69 3.44 1.28
8/25/2014 7931.75 7968.25 7897.95 7906.3 20.67 3.44 1.28
8/26/2014 7874.5 7915.45 7862.45 7904.7 20.67 3.44 1.28
8/27/2014 7933.9 7946.85 7916.55 7936 20.75 3.45 1.28
8/28/2014 7942.25 7967.8 7939.2 7954.3 20.8 3.46 1.27
9/1/2014 7990.35 8035 7984 8027.7 20.99 3.49 1.26
9/2/2014 8038.6 8101.95 8036.55 8083 21.14 3.52 1.25
9/3/2014 8110.85 8141.9 8092.25 8114.6 21.22 3.53 1.25
9/4/2014 8114.2 8114.8 8060.9 8095.9 21.17 3.52 1.25
9/5/2014 8099.9 8122.7 8049.85 8086.8 21.15 3.52 1.25
9/8/2014 8132.95 8180.2 8126.15 8173.9 21.73 3.56 1.24
9/9/2014 8161.9 8174.55 8126.5 8152.9 21.68 3.55 1.24
9/10/2014 8135.55 8135.75 8082.1 8094.1 21.52 3.52 1.25
9/11/2014 8115.15 8127.95 8057.3 8085.7 21.5 3.52 1.25
9/12/2014 8087.05 8114.3 8071.6 8105.5 21.55 3.53 1.25
9/15/2014 8070.35 8077.3 8030 8042 21.38 3.5 1.26
9/16/2014 8036.6 8044.9 7925.15 7932.9 21.09 3.45 1.28
9/17/2014 7971.5 7990.65 7936.95 7975.5 21.21 3.47 1.27
9/18/2014 7950.65 8120.85 7939.7 8114.7 21.58 3.53 1.25
9/19/2014 8129.4 8160.9 8105.35 8121.4 21.23 3.55 1.25
9/22/2014 8084.45 8159.9 8064.8 8146.3 21.3 3.56 1.25
9/23/2014 8144.4 8159.75 8008.1 8017.5 20.96 3.5 1.27
9/24/2014 8015.55 8042.05 7950.05 8002.4 20.92 3.48 1.31
9/25/2014 8003.3 8019.3 7877.35 7911.8 20.68 3.43 1.33
9/26/2014 7885.85 7993.3 7841.8 7968.8 20.83 3.45 1.31
9/29/2014 7978.45 7991.75 7934.7 7958.9 20.81 3.44 1.32
9/30/2014 7948.8 8030.9 7923.85 7964.8 20.82 3.43 1.31
10/1/2014 7960.5 7977.5 7936.7 7945.5 20.77 3.4 1.32
10/7/2014 7897.4 7943.05 7842.7 7852.4 20.53 3.36 1.34
10/8/2014 7828.75 7869.9 7815.75 7842.7 20.5 3.34 1.34
10/9/2014 7886.5 7972.35 7886.5 7960.5 20.81 3.37 1.33
### 7911 7924.05 7848.45 7859.9 20.55 3.33 1.35
 ### 7831 7901.15 7796 7884.2 20.47 3.34 1.34
### 7923.25 7928 7825.45 7864 20.41 3.33 1.34
### 7837.3 7893.9 7729.65 7748.2 20.13 3.28 1.36
### 7733.75 7819.2 7723.85 7779.7 20.21 3.3 1.36
### 7896.95 7905.95 7856.95 7879.4 20.47 3.34 1.34
### 7906.15 7936.6 7874.35 7927.7 20.53 3.36 1.33
### 7997.8 8005 7974.55 7995.9 20.65 3.39 1.32
### 8027.7 8031.75 8008.85 8014.5 20.7 3.4 1.32
### 8064.35 8064.4 7985.65 7991.7 20.64 3.39 1.32
### 8002.4 8037.8 7995.05 8027.6 20.75 3.4 1.32
### 8077.05 8097.95 8052.25 8090.4 20.92 3.43 1.31
### 8085.2 8181.55 8085.2 8169.2 21.16 3.46 1.29
### 8200.8 8330.75 8198.05 8322.2 21.58 3.51 1.27
11/3/2014 8348.15 8350.6 8297.65 8324.1 21.58 3.51 1.27
11/5/2014 8351.25 8365.55 8323.5 8338.3 21.54 3.52 1.27
11/7/2014 8331.85 8360.35 8290.25 8337 21.31 3.52 1.27
### 8337.8 8383.05 8304.45 8344.2 21.24 3.52 1.27
### 8354.1 8378.7 8321.85 8362.6 21.29 3.53 1.27
### 8378.9 8415.05 8370.5 8383.3 21.33 3.54 1.26
### 8405.25 8408 8320.35 8357.8 21.26 3.53 1.27
### 8360.7 8400.65 8346.8 8389.9 21.35 3.54 1.26
### 8378.4 8438.1 8349.1 8430.7 21.45 3.56 1.25
### 8441.25 8454.5 8407.25 8425.9 21.47 3.56 1.26
### 8440.65 8455.65 8360.5 8382.3 21.33 3.54 1.26
### 8406.5 8410.85 8353.15 8401.9 21.51 3.55 1.26
### 8408.2 8489.8 8398.6 8477.3 21.7 3.58 1.25
### 8490.95 8534.65 8490.8 8530.1 21.78 3.6 1.24
### 8530.8 8535.35 8429.45 8463.1 21.61 3.57 1.25
### 8450.3 8500.3 8438.65 8475.7 21.65 3.58 1.25
### 8477.8 8506.75 8456.35 8494.2 21.7 3.59 1.25
### 8516.8 8617 8516.25 8588.2 21.94 3.63 1.23
12/1/2014 8605.1 8623 8545.15 8555.9 21.85 3.61 1.24
12/2/2014 8535.45 8560.2 8504.65 8524.7 21.77 3.6 1.24
12/3/2014 8528.7 8546.95 8508.35 8537.6 21.81 3.61 1.24
12/4/2014 8582.4 8626.95 8526.4 8564.4 21.87 3.62 1.23
12/5/2014 8584.25 8588.35 8523.9 8538.3 21.81 3.61 1.24
12/8/2014 8538.65 8546.35 8432.25 8438.2 21.56 3.57 1.25
12/9/2014 8439.3 8444.5 8330.5 8340.7 21.31 3.52 1.27
### 8318.05 8376.8 8317 8355.6 21.35 3.53 1.27
### 8338.85 8348.3 8272.4 8292.9 21.19 3.5 1.27
### 8302 8321.9 8216.3 8224.1 21.01 3.47 1.29
### 8160.75 8242.4 8152.5 8219.6 21 3.47 1.29
### 8172.6 8189.35 8052.6 8067.6 20.61 3.41 1.31
### 8041.2 8082 7961.35 8029.8 20.51 3.39 1.32
### 8138.9 8174.3 8084.9 8159.3 20.85 3.45 1.3
### 8230.45 8263.45 8208.6 8225.2 21.01 3.48 1.29
### 8255 8330.95 8228.2 8324 21.27 3.52 1.27
### 8324.6 8364.75 8252.85 8267 21.12 3.49 1.28
### 8272.05 8286.4 8155.25 8174.1 20.88 3.45 1.29
### 8204.8 8234.55 8147.95 8200.7 20.95 3.46 1.29
### 8214.7 8279.15 8214.7 8246.3 21.07 3.47 1.28
### 8260.3 8268.25 8220.55 8248.2 21.07 3.48 1.28
### 8243.9 8291 8243.75 8282.7 21.16 3.49 1.27
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2015 8272.8 8294.7 8248.75 8284 21.16 3.49 1.27
1/2/2015 8288.7 8410.6 8288.7 8395.4 21.45 3.54 1.26
1/5/2015 8407.95 8445.6 8363.9 8378.4 21.4 3.53 1.26
1/6/2015 8325.3 8327.85 8111.35 8127.3 20.76 3.42 1.3
1/7/2015 8118.65 8151.2 8065.45 8102.1 20.7 3.41 1.3
1/8/2015 8191.4 8243.5 8167.3 8234.6 21.04 3.47 1.28
1/9/2015 8285.45 8303.3 8190.8 8284.5 21.16 3.49 1.27
1/12/2015 8291.35 8332.6 8245.6 8323 21.27 3.51 1.27
1/13/2015 8346.15 8356.65 8267.9 8299.4 21.21 3.5 1.27
1/14/2015 8307.25 8326.45 8236.65 8277.5 21.14 3.49 1.27
1/15/2015 8424.5 8527.1 8380.55 8494.1 21.7 3.58 1.24
1/16/2015 8504.05 8530.75 8452.25 8513.8 21.75 3.59 1.24
1/19/2015 8550.05 8570.95 8531.5 8550.7 21.8 3.6 1.23
1/20/2015 8575.1 8707.9 8574.5 8695.6 22.16 3.67 1.21
1/21/2015 8719.65 8741.85 8689.6 8729.5 22.21 3.68 1.21
1/22/2015 8745.85 8774.15 8727 8761.4 22.25 3.69 1.2
1/23/2015 8827.95 8866.4 8795.4 8835.6 22.48 3.73 1.19
1/27/2015 8871.35 8925.05 8825.45 8910.5 22.67 3.76 1.18
1/28/2015 8902.75 8985.05 8874.05 8914.3 22.67 3.76 1.18
1/29/2015 8901.5 8966.65 8861.25 8952.3 22.84 3.77 1.18
1/30/2015 8996.6 8996.6 8775.1 8808.9 22.48 3.71 1.2
2/2/2015 8802.5 8840.8 8751.1 8797.4 22.51 3.71 1.2
2/3/2015 8823.15 8837.3 8726.65 8756.5 22.42 3.69 1.21
2/4/2015 8789.15 8792.85 8704.4 8723.7 22.53 3.68 1.21
2/5/2015 8733.1 8838.45 8683.65 8711.7 22.57 3.67 1.21
2/6/2015 8696.85 8726.2 8645.55 8661 22.44 3.65 1.22
2/9/2015 8584.4 8605.55 8516.35 8526.3 22.59 3.59 1.24
2/10/2015 8478.1 8646.25 8470.5 8565.5 22.69 3.61 1.23
2/11/2015 8603.3 8651.95 8593.65 8627.4 22.85 3.64 1.22
2/12/2015 8676.95 8732.55 8599.25 8711.5 23.07 3.67 1.21
2/13/2015 8741.5 8822.1 8729.65 8805.5 23.31 3.71 1.2
2/16/2015 8831.4 8870.1 8793.4 8809.3 23.22 3.74 1.25
2/18/2015 8811.55 8894.3 8808.9 8869.1 23.28 3.77 1.24
2/19/2015 8883.05 8913.45 8794.45 8895.3 23.76 3.78 1.24
2/20/2015 8895.5 8899.95 8816.3 8833.6 23.62 3.75 1.25
2/23/2015 8856.85 8869 8736.1 8754.9 23.41 3.72 1.26
2/24/2015 8772.9 8800.5 8726.75 8762.1 23.43 3.72 1.26
2/25/2015 8801.9 8840.65 8751.4 8767.2 23.44 3.72 1.26
2/26/2015 8779 8786.05 8669.45 8683.8 23.22 3.69 1.27
2/27/2015 8729.5 8856.95 8717.45 8844.6 23.65 3.76 1.24
2/28/2015 8913.05 8941.1 8751.35 8901.8 23.8 3.78 1.24
3/2/2015 8953.85 8972.35 8885.45 8956.7 23.95 3.8 1.23
3/3/2015 8962.85 9008.4 8925.55 8996.2 24.06 3.82 1.22
3/4/2015 9109.15 9119.2 8893.95 8922.6 23.86 3.79 1.23
3/5/2015 8929.4 8957.55 8849.35 8937.7 23.9 3.8 1.23
3/9/2015 8891.15 8891.3 8740.45 8756.7 23.48 3.73 1.25
3/10/2015 8769.75 8778 8677.35 8712 23.36 3.71 1.26
3/11/2015 8728.75 8755.6 8682.35 8699.9 23.32 3.7 1.26
3/12/2015 8740.65 8787.2 8732.9 8776 23.53 3.74 1.25
3/13/2015 8844.05 8849.75 8631.75 8647.7 23.18 3.68 1.27
3/16/2015 8656.75 8663.55 8612 8633.1 23.14 3.68 1.27
3/17/2015 8689.1 8742.55 8630.8 8723.3 23.39 3.71 1.26
3/18/2015 8742.9 8747.25 8664 8685.9 23.29 3.7 1.26
3/19/2015 8749.45 8788.2 8614.65 8634.6 23.15 3.68 1.27
3/20/2015 8627.9 8627.9 8553 8570.9 22.98 3.65 1.28
3/23/2015 8591.55 8608.35 8540.55 8550.9 22.92 3.64 1.28
3/24/2015 8537.05 8627.75 8535.85 8542.9 22.9 3.64 1.29
3/25/2015 8568.9 8573.75 8516.55 8530.8 22.87 3.63 1.29
3/26/2015 8474.95 8499.45 8325.35 8342.1 22.36 3.55 1.32
3/27/2015 8396 8413.2 8269.15 8341.4 22.3 3.59 1.3
3/30/2015 8390.95 8504.55 8380.75 8492.3 22.7 3.65 1.28
3/31/2015 8527.6 8550.45 8454.15 8491 22.7 3.65 1.28
4/1/2015 8483.7 8603.4 8464.75 8586.2 22.95 3.69 1.27
4/6/2015 8615.8 8667.55 8573.75 8659.9 23.18 3.73 1.26
4/7/2015 8684.45 8693.6 8586.85 8660.3 23.19 3.73 1.25
4/8/2015 8698.95 8730.5 8679.8 8714.4 23.33 3.75 1.25
4/9/2015 8756.2 8785.5 8682.45 8778.3 23.5 3.78 1.24
4/10/2015 8774.35 8787.4 8733.6 8780.3 23.51 3.78 1.24
4/13/2015 8801.75 8841.65 8762.1 8834 23.66 3.81 1.23
4/15/2015 8844.75 8844.8 8722.4 8750.2 23.43 3.77 1.25
4/16/2015 8757.05 8760 8645.65 8706.7 23.33 3.75 1.25
4/17/2015 8698.05 8699.85 8596.7 8606 23.06 3.71 1.27
4/20/2015 8618.8 8619.95 8422.75 8448.1 22.64 3.64 1.29
4/21/2015 8416.1 8469.35 8352.7 8377.7 22.44 3.61 1.3
4/22/2015 8400.4 8449.95 8284.7 8429.7 22.59 3.63 1.29
4/23/2015 8478.2 8504.95 8361.85 8398.3 22.5 3.62 1.3
4/24/2015 8405.7 8413.3 8273.35 8305.2 22.34 3.58 1.4
4/27/2015 8330.55 8334.45 8202.35 8213.8 22.26 3.56 1.4
4/28/2015 8215.55 8308 8185.15 8285.6 22.46 3.59 1.39
4/29/2015 8274.8 8308.2 8219.2 8239.7 22.29 3.57 1.4
4/30/2015 8224.5 8229.4 8144.75 8181.5 22.07 3.53 1.45
5/4/2015 8230.05 8346 8220.45 8331.9 22.47 3.59 1.43
5/5/2015 8338.4 8355.65 8280.6 8324.8 22.45 3.59 1.43
5/6/2015 8316.6 8331.95 8083 8097 21.71 3.49 1.47
5/7/2015 8077 8122.6 7997.15 8057.3 21.61 3.47 1.47
5/8/2015 8131.5 8224.95 8123.45 8191.5 21.92 3.53 1.45
5/11/2015 8243.2 8332.75 8224.65 8325.2 22.41 3.62 1.42
5/12/2015 8326.15 8326.65 8115.3 8126.9 21.92 3.53 1.45
5/13/2015 8181.55 8254.95 8089.8 8235.4 22.17 3.58 1.43
5/14/2015 8232.45 8236.25 8137.3 8224.2 22.14 3.56 1.44
5/15/2015 8240.3 8279.2 8212.2 8262.3 22.24 3.58 1.43
5/18/2015 8284.95 8384.6 8271.95 8373.6 22.57 3.63 1.41
5/19/2015 8356.2 8427.8 8335 8365.6 22.55 3.62 1.41
5/20/2015 8392.65 8440.35 8391.45 8423.2 22.69 3.65 1.4
5/21/2015 8434.5 8446.35 8382.5 8421 22.67 3.65 1.4
5/22/2015 8432.5 8489.55 8420.6 8458.9 22.94 3.62 1.4
5/25/2015 8438.15 8441.95 8364.15 8370.2 22.64 3.58 1.41
5/26/2015 8377.1 8378.9 8320.05 8339.3 22.55 3.57 1.42
5/27/2015 8302.75 8342.85 8277.95 8334.6 22.6 3.57 1.42
5/28/2015 8345.7 8364.5 8270.15 8319 22.61 3.56 1.42
5/29/2015 8327.1 8443.9 8305.7 8433.6 23.12 3.66 1.39
6/1/2015 8417.25 8467.15 8405.4 8433.4 23.25 3.65 1.39
6/2/2015 8442.8 8445.35 8226.05 8236.4 22.71 3.57 1.43
6/3/2015 8232.45 8236.7 8094.15 8135.1 22.41 3.53 1.45
6/4/2015 8155.15 8160.05 8056.75 8130.6 22.53 3.52 1.45
6/5/2015 8119.15 8191 8100.15 8114.7 22.49 3.47 1.45
6/8/2015 8124.35 8131 8030.55 8044.1 22.29 3.44 1.47
6/9/2015 8026.5 8057.15 8005.15 8022.4 22.23 3.44 1.47
6/10/2015 8024.15 8152.25 8023.8 8124.4 22.52 3.48 1.45
6/11/2015 8157.3 8163.05 7958.25 7965.3 22.08 3.41 1.48
6/12/2015 7959.85 7995.6 7940.3 7982.9 22.12 3.4 1.49
6/15/2015 7986.6 8057.7 7944.85 8013.9 22.21 3.41 1.48
6/16/2015 8004.2 8061.85 7952.35 8047.3 22.3 3.42 1.48
6/17/2015 8084.2 8136.85 8048.95 8091.5 22.43 3.44 1.47
6/18/2015 8113.7 8186.9 8101.8 8174.6 22.66 3.48 1.45
6/19/2015 8201.15 8250.8 8195.65 8224.9 22.79 3.5 1.44
6/22/2015 8259.3 8369.45 8257.4 8353.1 23.15 3.56 1.42
6/23/2015 8377.45 8398.45 8334.95 8381.5 23.23 3.57 1.41
6/24/2015 8399.4 8421.35 8338.9 8360.8 23.17 3.56 1.42
6/25/2015 8336.25 8423.15 8329.5 8398 23.27 3.58 1.41
6/26/2015 8393.95 8408.55 8339.7 8381.1 23.23 3.56 1.42
6/29/2015 8247.05 8329.45 8195.65 8318.4 23.05 3.53 1.43
6/30/2015 8316.35 8378 8298.95 8368.5 23.19 3.48 1.44
7/1/2015 8376.25 8481.6 8370.15 8453 23.43 3.52 1.42
7/2/2015 8471.95 8479.25 8433.2 8444.9 23.4 3.51 1.42
7/3/2015 8440.1 8497.75 8424.15 8484.9 23.52 3.52 1.43
7/6/2015 8386.15 8533.15 8386.15 8522.1 23.62 3.54 1.42
7/7/2015 8525.5 8561.35 8483.85 8510.8 23.59 3.54 1.42
7/8/2015 8439.2 8457.5 8341.4 8363 23.18 3.47 1.45
7/9/2015 8364.85 8400.3 8323 8328.5 23.08 3.46 1.45
7/10/2015 8365.7 8377.1 8315.4 8360.5 23.17 3.44 1.45
7/13/2015 8397.25 8471.65 8355.4 8459.6 23.45 3.49 1.44
7/14/2015 8470.6 8480.25 8424.1 8454.1 23.44 3.48 1.44
7/15/2015 8463.4 8531.4 8462.95 8523.8 23.63 3.51 1.43
7/16/2015 8546.15 8616.1 8542.9 8608 23.86 3.55 1.41
7/17/2015 8623.65 8642.95 8593.15 8609.8 23.87 3.52 1.42
7/20/2015 8623.9 8624.1 8559 8603.4 23.88 3.53 1.42
7/21/2015 8601.5 8646.75 8517.9 8529.4 23.68 3.5 1.43
7/22/2015 8512.25 8643.9 8498.65 8633.5 23.96 3.54 1.41
7/23/2015 8643.95 8654.75 8573.8 8589.8 23.84 3.52 1.42
7/24/2015 8588.15 8589.15 8513.5 8521.5 23.65 3.48 1.43
7/27/2015 8492.1 8492.2 8351.55 8361 23.21 3.42 1.46
7/28/2015 8371.1 8397.4 8321.75 8337 23.02 3.41 1.46
7/29/2015 8365.6 8381.5 8338.45 8375 23.08 3.42 1.45
7/30/2015 8417 8458.9 8408.3 8421.8 23.23 3.44 1.45
7/31/2015 8456.1 8548.95 8448 8532.8 23.53 3.5 1.41
8/3/2015 8510.65 8563.95 8508.1 8543 23.54 3.5 1.41
8/4/2015 8564.1 8565.15 8448.25 8516.9 23.48 3.49 1.42
8/5/2015 8547.45 8591.85 8545.85 8567.9 23.62 3.51 1.41
8/6/2015 8585.8 8606.3 8551.5 8588.6 23.67 3.52 1.4
8/7/2015 8580.8 8595.95 8552.7 8564.6 23.61 3.49 1.4
8/10/2015 8577 8621.55 8497.8 8525.6 23.54 3.48 1.41
8/11/2015 8548.45 8556.25 8441.3 8462.3 23.38 3.45 1.42
8/12/2015 8445.7 8446.95 8337.95 8349.4 23.1 3.4 1.44
8/13/2015 8384.45 8429.5 8339.75 8355.8 23.16 3.41 1.44
8/14/2015 8402.35 8530.1 8381.2 8518.5 23.69 3.45 1.42
8/17/2015 8530.5 8530.6 8428.05 8477.3 23.48 3.44 1.43
8/18/2015 8505.85 8525.75 8433.6 8466.5 23.45 3.43 1.43
8/19/2015 8468.05 8520.45 8425.95 8495.1 23.53 3.44 1.42
8/20/2015 8471.05 8501.35 8359.75 8372.7 23.19 3.39 1.44
8/21/2015 8305.4 8322.2 8225.05 8299.9 22.99 3.36 1.42
8/24/2015 8055.95 8060.05 7769.4 7809 21.63 3.16 1.51
8/25/2015 7895.4 7925.4 7667.25 7880.7 21.83 3.19 1.5
8/26/2015 7865.25 7930.05 7777.1 7791.8 21.59 3.15 1.51
8/27/2015 7921.6 7963.6 7862.3 7948.9 22.02 3.22 1.48
8/28/2015 8053.7 8091.8 7961.65 8001.9 22.17 3.22 1.48
8/31/2015 8009.25 8043.6 7947.95 7971.3 22.08 3.21 1.48
9/1/2015 7907.95 7929.1 7746.5 7785.8 21.57 3.13 1.52
9/2/2015 7856.65 7862.55 7699.25 7717 21.38 3.11 1.53
9/3/2015 7774.45 7845.6 7754.05 7823 21.68 3.15 1.51
9/4/2015 7803.4 7804.9 7626.85 7655 21.21 3.08 1.54
9/7/2015 7685.85 7705.05 7545.9 7558.8 20.95 3.04 1.56
9/8/2015 7587.7 7720.9 7539.5 7688.2 21.31 3.1 1.54
9/9/2015 7805.85 7846.05 7764.55 7818.6 21.67 3.15 1.51
9/10/2015 7729.05 7819.85 7678.5 7788.1 21.59 3.14 1.52
9/11/2015 7833.8 7864.85 7759.9 7789.3 21.59 3.14 1.52
9/14/2015 7811.1 7879.95 7761.85 7872.2 21.82 3.17 1.5
9/15/2015 7867.35 7880 7799.75 7829.1 21.7 3.15 1.51
9/16/2015 7886.85 7913.9 7853.3 7899.1 21.89 3.18 1.5
9/18/2015 7967.45 8055 7955.85 7981.9 22.12 3.21 1.48
9/21/2015 7911.5 7987.9 7908.35 7977.1 22.11 3.21 1.48
9/22/2015 8014.8 8021.6 7787.75 7812 21.65 3.15 1.51
9/23/2015 7737.35 7882.9 7723.25 7845.9 21.75 3.16 1.51
9/24/2015 7838.4 7894.5 7804.1 7868.5 21.81 3.17 1.5
9/28/2015 7892.8 7893.95 7787.95 7795.7 21.78 3.16 1.48
9/29/2015 7725.7 7926.55 7691.2 7843.3 21.91 3.18 1.48
9/30/2015 7924.25 7957.7 7874.5 7948.9 22.21 3.22 1.46
10/1/2015 7992.05 8008.25 7930.65 7950.9 22.21 3.2 1.43
10/5/2015 8005.1 8128.9 8005.1 8119.3 22.68 3.27 1.4
10/6/2015 8180.45 8180.95 8096.5 8152.9 22.78 3.29 1.39
10/7/2015 8146.2 8188.9 8132.9 8177.4 22.84 3.3 1.39
10/8/2015 8196.75 8196.75 8105.85 8129.3 22.71 3.28 1.4
10/9/2015 8186.35 8232.2 8139.65 8189.7 22.88 3.3 1.39
### 8231.5 8244.5 8128.2 8143.6 22.73 3.28 1.39
### 8121.95 8150.25 8088.6 8131.7 22.25 3.28 1.4
### 8102.4 8139.3 8096.35 8107.9 22.16 3.27 1.4
### 8134.35 8190.55 8129.8 8179.5 22.35 3.3 1.39
### 8193.65 8246.4 8147.65 8238.1 22.51 3.3 1.38
### 8262.55 8283.05 8239.2 8275 22.61 3.31 1.38
### 8280.3 8294.05 8229.2 8261.6 22.51 3.31 1.38
### 8258.35 8294.4 8217.15 8251.7 22.48 3.3 1.38
### 8308.25 8328.1 8280.75 8295.4 22.55 3.32 1.38
### 8333.65 8336.3 8252.05 8260.5 22.45 3.3 1.38
### 8230.35 8241.95 8217.05 8232.9 22.39 3.3 1.39
### 8188.9 8209.1 8131.8 8171.2 22.2 3.27 1.4
### 8175.45 8179.6 8098 8111.7 22.19 3.25 1.41
### 8123.55 8146.1 8044.4 8065.8 22.06 3.23 1.41
11/2/2015 8054.55 8060.7 7995.6 8050.8 21.98 3.22 1.42
11/3/2015 8086.35 8100.35 8031.75 8060.7 22.02 3.23 1.41
11/4/2015 8104.9 8116.1 8027.3 8040.2 21.87 3.22 1.42
11/5/2015 8030.35 8031.2 7944.1 7955.4 21.58 3.19 1.43
11/6/2015 7956.55 8002.65 7926.15 7954.3 21.57 3.19 1.43
11/9/2015 7788.25 7937.75 7771.7 7915.2 21.41 3.18 1.44
### 7877.6 7885.1 7772.85 7783.3 21.05 3.13 1.46
### 7838.8 7847.95 7819.1 7825 21.17 3.14 1.45
### 7762.45 7775.1 7730.9 7762.2 20.97 3.12 1.47
### 7732.95 7838.85 7714.15 7806.6 21.11 3.14 1.46
### 7848.75 7860.45 7793 7837.5 21.19 3.15 1.45
### 7823.15 7843.4 7725.05 7731.8 20.9 3.11 1.47
### 7788.5 7854.9 7765.45 7842.7 21.2 3.15 1.45
### 7841.9 7906.95 7817.8 7856.5 21.24 3.16 1.45
### 7869.5 7877.5 7825.2 7849.2 21.22 3.15 1.45
### 7837 7870.35 7812.65 7831.6 21.17 3.15 1.45
### 7837.15 7897.1 7832 7883.8 21.31 3.17 1.44
### 7910.6 7959.3 7879.45 7942.7 21.47 3.19 1.43
### 7936.25 7966 7922.8 7935.2 21.45 3.19 1.43
12/1/2015 7958.15 7972.15 7934.15 7954.9 21.51 3.19 1.43
12/2/2015 7976.7 7979.3 7910.8 7931.3 21.44 3.19 1.44
12/3/2015 7902.3 7912.3 7853.3 7864.1 21.26 3.16 1.45
12/4/2015 7817.6 7821.4 7775.7 7781.9 21.04 3.13 1.46
12/7/2015 7816.55 7825.4 7746.05 7765.4 20.99 3.12 1.47
12/8/2015 7738.5 7771.25 7685.45 7701.7 20.82 3.09 1.48
12/9/2015 7695.5 7702.85 7606.9 7612.5 20.58 3.06 1.5
### 7643.3 7691.95 7610 7683.3 20.77 3.09 1.48
### 7699.6 7703.05 7575.3 7610.4 20.57 3.05 1.52
### 7558.2 7663.95 7551.05 7650 20.69 3.07 1.51
### 7659.15 7705 7625.1 7700.9 20.82 3.09 1.5
### 7725.25 7776.6 7715.75 7750.9 20.96 3.11 1.49
### 7783.05 7852.9 7737.55 7844.3 21.21 3.15 1.47
### 7828.9 7836.15 7753.35 7761.9 20.99 3.11 1.49
### 7745.65 7840.75 7733.45 7834.4 21.19 3.14 1.48
### 7829.4 7846.3 7776.85 7786.1 21.06 3.12 1.49
### 7830.45 7871.45 7826.1 7865.9 21.27 3.15 1.47
### 7888.75 7888.75 7835.5 7861 21.26 3.15 1.47
### 7863.2 7937.2 7863 7925.1 21.43 3.18 1.46
### 7929.2 7942.15 7902.75 7928.9 21.44 3.18 1.46
### 7938.6 7944.75 7889.85 7896.2 21.35 3.17 1.46
### 7897.8 7955.55 7891.15 7946.3 21.49 3.19 1.46
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2016 7938.45 7972.55 7909.8 7963.2 21.53 3.19 1.45
1/4/2016 7924.55 7937.55 7781.1 7791.3 21.07 3.13 1.48
1/5/2016 7828.4 7831.2 7763.25 7784.6 21.05 3.12 1.49
1/6/2016 7788.05 7800.95 7721.2 7741 20.93 3.1 1.49
1/7/2016 7673.35 7674.95 7556.6 7568.3 20.47 3.04 1.53
1/8/2016 7611.65 7634.1 7581.05 7601.3 20.56 3.05 1.52
1/11/2016 7527.45 7605.1 7494.35 7563.8 20.46 3.03 1.53
1/12/2016 7587.2 7588.3 7487.8 7510.3 20.31 3.01 1.54
1/13/2016 7557.9 7590.95 7425.8 7562.4 20.45 3.03 1.53
1/14/2016 7467.4 7604.8 7443.8 7536.8 20.38 3.02 1.53
1/15/2016 7561.65 7566.5 7427.3 7437.8 20.12 2.98 1.55
1/18/2016 7420.35 7463.65 7336.4 7351 19.86 2.95 1.57
1/19/2016 7381.8 7462.75 7364.15 7435.1 20.08 2.98 1.56
1/20/2016 7357 7470.9 7241.5 7309.3 19.74 2.93 1.58
1/21/2016 7376.65 7398.7 7250 7276.8 19.65 2.92 1.59
1/22/2016 7355.7 7433.4 7327.6 7422.4 20.01 2.98 1.56
1/25/2016 7468.75 7487.15 7421.2 7436.1 20.04 2.98 1.56
1/27/2016 7469.6 7477.9 7419.7 7437.7 20.05 2.98 1.55
1/28/2016 7426.5 7468.85 7409.6 7424.6 19.85 2.98 1.56
1/29/2016 7413.35 7575.65 7402.8 7563.5 20.22 3.03 1.53
2/1/2016 7589.5 7600.45 7541.25 7555.9 20.22 3.03 1.53
2/2/2016 7566.65 7576.3 7428.05 7455.5 19.9 2.99 1.55
2/3/2016 7392.45 7419.4 7350.3 7361.8 19.65 2.95 1.57
2/4/2016 7411.45 7457.05 7365.95 7404 19.76 2.97 1.56
2/5/2016 7418.25 7503.15 7406.65 7489.1 19.99 3 1.54
2/8/2016 7489.7 7512.55 7363.2 7387.2 19.69 2.96 1.57
2/9/2016 7303.95 7323.45 7275.15 7298.2 19.46 2.93 1.58
2/10/2016 7264.3 7271.85 7177.75 7215.7 19.27 2.89 1.6
2/11/2016 7203.6 7208.65 6959.95 6976.3 18.65 2.8 1.66
2/12/2016 7023.65 7034.8 6869 6980.9 18.67 2.8 1.66
2/15/2016 7057.35 7182.8 7056.8 7162.9 19.32 2.87 1.61
2/16/2016 7201.25 7204.65 7037.7 7048.2 19.01 2.83 1.64
2/17/2016 7058.85 7123.7 6960.65 7108.4 19.18 2.85 1.63
2/18/2016 7177.4 7215.1 7127.85 7191.7 19.44 2.89 1.61
2/19/2016 7170.55 7226.85 7145.95 7210.7 19.5 2.89 1.6
2/22/2016 7208.85 7252.4 7200.7 7234.5 19.56 2.9 1.6
2/23/2016 7240.3 7241.7 7090.7 7109.5 19.23 2.85 1.63
2/24/2016 7075 7090.8 7009.75 7018.7 18.98 2.82 1.65
2/25/2016 7029.85 7034.2 6961.4 6970.6 18.85 2.8 1.66
2/26/2016 7039.3 7052.9 6985.1 7029.7 19.01 2.82 1.65
2/29/2016 7050.45 7094.6 6825.8 6987 18.9 2.81 1.66
3/1/2016 7038.25 7235.5 7035.1 7222.3 19.53 2.9 1.6
3/2/2016 7321.7 7380.35 7308.15 7368.8 19.93 2.96 1.57
3/3/2016 7429.55 7483.95 7406.05 7475.6 20.22 3 1.55
3/4/2016 7505.4 7505.9 7444.1 7485.3 20.24 3.01 1.55
3/8/2016 7486.4 7527.15 7442.15 7485.3 20.2 3 1.55
3/9/2016 7436.1 7539 7424.3 7531.8 20.33 3.02 1.54
3/10/2016 7545.35 7547.1 7447.4 7486.1 20.2 3 1.55
3/11/2016 7484.85 7543.95 7460.6 7510.2 20.27 3.01 1.54
3/14/2016 7542.6 7583.7 7515.05 7538.7 20.35 3.02 1.54
3/15/2016 7535.85 7545.2 7452.8 7460.6 20.14 2.99 1.55
3/16/2016 7457.05 7508 7405.15 7498.7 20.24 3 1.55
3/17/2016 7557.4 7585.3 7479.4 7512.5 20.28 3.01 1.54
3/18/2016 7534.65 7613.6 7517.9 7604.3 20.52 3.05 1.52
3/21/2016 7619.2 7713.55 7617.7 7704.2 20.79 3.09 1.5
3/22/2016 7695.55 7728.2 7643.8 7714.9 20.82 3.09 1.5
3/23/2016 7717.45 7726.85 7670.6 7716.5 20.83 3.09 1.5
3/28/2016 7741 7749.4 7587.7 7615.1 20.55 3.05 1.52
3/29/2016 7606.55 7652.9 7582.25 7597 20.5 3.04 1.52
3/30/2016 7651.1 7741.95 7643.45 7735.2 20.88 3.1 1.49
3/31/2016 7727.65 7777.6 7702 7738.4 20.89 3.1 1.49
4/1/2016 7718.05 7740.15 7666.1 7713 21.19 3.26 1.45
4/4/2016 7733.15 7764.45 7704.4 7758.8 21.31 3.28 1.44
4/5/2016 7736.3 7736.3 7588.65 7603.2 20.88 3.21 1.47
4/6/2016 7636.05 7638.65 7591.75 7614.3 20.91 3.22 1.47
4/7/2016 7630.4 7630.75 7535.85 7546.4 20.73 3.19 1.48
4/8/2016 7542.35 7569.35 7526.7 7555.2 20.75 3.19 1.48
4/11/2016 7577.8 7678.8 7516.85 7671.4 21.07 3.24 1.45
4/12/2016 7669.25 7717.4 7663.35 7708.9 21.17 3.26 1.45
4/13/2016 7777.15 7864.8 7772.2 7850.4 21.56 3.32 1.42
4/18/2016 7908.15 7920.6 7842.75 7914.7 21.68 3.34 1.41
4/20/2016 7950.05 7950.4 7877.55 7914.7 21.59 3.34 1.41
4/21/2016 7953.65 7978.45 7884.1 7912 21.59 3.34 1.41
4/22/2016 7891.8 7923.35 7873.35 7899.3 21.55 3.29 1.36
4/25/2016 7894.8 7911 7827 7855 21.4 3.27 1.37
4/26/2016 7828.15 7974.5 7822.55 7962.6 21.6 3.32 1.35
4/27/2016 7942 7991 7940.55 7979.9 21.66 3.33 1.35
4/28/2016 7967.4 7992 7834.45 7847.2 21.3 3.27 1.37
4/29/2016 7844.25 7889.05 7788.7 7849.8 21.24 3.27 1.37
5/2/2016 7822.7 7829.8 7777.3 7805.9 21.25 3.25 1.38
5/3/2016 7824.8 7890.25 7735.15 7747 21.08 3.23 1.39
5/4/2016 7724.15 7749 7697.25 7706.5 20.88 3.21 1.39
5/5/2016 7731 7777.55 7706.85 7735.5 20.96 3.22 1.39
5/6/2016 7717.65 7738.9 7678.35 7733.4 20.91 3.22 1.39
5/9/2016 7755.25 7873.65 7753.55 7866 21.24 3.28 1.37
5/10/2016 7873.55 7896.9 7837.7 7887.8 21.3 3.29 1.36
5/11/2016 7804.65 7893.1 7780.9 7848.8 21.19 3.27 1.37
5/12/2016 7871.45 7916.05 7849.65 7900.4 21.33 3.29 1.36
5/13/2016 7881 7881 7784.2 7814.9 21.1 3.26 1.38
5/16/2016 7831.2 7873.9 7772.15 7860.7 21.54 3.28 1.37
5/17/2016 7896.85 7940.1 7879.7 7890.7 21.62 3.29 1.36
5/18/2016 7846.75 7882.05 7810.75 7870.1 21.57 3.28 1.37
5/19/2016 7875.5 7876.2 7766.8 7783.4 21.33 3.24 1.38
5/20/2016 7792.2 7812.4 7735.75 7749.7 21.19 3.22 1.39
5/23/2016 7813.95 7820.6 7722.2 7731 21.13 3.22 1.39
5/24/2016 7738.05 7761.55 7715.8 7748.8 21.16 3.22 1.39
5/25/2016 7811.8 7941.2 7809.3 7934.9 22.07 3.3 1.36
5/26/2016 7974.45 8083 7948.5 8069.6 22.39 3.36 1.33
5/27/2016 8081.95 8164.2 8077.05 8156.6 22.66 3.4 1.32
5/30/2016 8166.5 8200 8150.8 8178.5 22.69 3.41 1.31
5/31/2016 8209.85 8213.6 8134.3 8160.1 22.6 3.4 1.32
6/1/2016 8179.2 8215.35 8171.05 8179.9 22.65 3.41 1.31
6/2/2016 8156.9 8229.5 8154.75 8218.9 22.76 3.43 1.31
6/3/2016 8246.2 8262 8209.85 8220.8 22.77 3.43 1.31
6/6/2016 8228.75 8234.7 8186.05 8201 22.71 3.42 1.31
6/7/2016 8235.55 8294.95 8216.4 8266.4 22.69 3.44 1.3
6/8/2016 8285.5 8288.9 8252.05 8273 22.71 3.45 1.3
6/9/2016 8273.35 8273.35 8184.6 8203.6 22.52 3.42 1.31
6/10/2016 8180.25 8265.6 8162.85 8170 22.43 3.38 1.28
6/13/2016 8102.25 8125.25 8063.9 8110.6 22.26 3.36 1.29
6/14/2016 8134.4 8134.95 8069.5 8108.8 22.26 3.36 1.29
6/15/2016 8139.4 8213.2 8123.15 8206.6 22.53 3.4 1.27
6/16/2016 8180.65 8180.65 8074.45 8140.7 22.35 3.37 1.28
6/17/2016 8176.65 8195.25 8135.8 8170.2 22.43 3.36 1.28
6/20/2016 8115.75 8244.15 8107.35 8238.5 22.62 3.39 1.27
6/21/2016 8255.4 8257.25 8202.15 8219.9 22.56 3.38 1.27
6/22/2016 8213.65 8238.35 8153.25 8203.7 22.52 3.37 1.27
6/23/2016 8201.15 8285.6 8188.3 8270.4 22.7 3.4 1.26
6/24/2016 8029.1 8100.7 7927.05 8088.6 22.2 3.29 1.28
6/27/2016 8039.35 8120.65 8039.35 8094.7 22.22 3.29 1.28
6/28/2016 8096.05 8146.35 8086.85 8127.8 22.31 3.3 1.28
6/29/2016 8173.1 8212.4 8157.65 8204 22.52 3.33 1.26
6/30/2016 8260.25 8308.15 8242.1 8287.7 22.75 3.37 1.25
7/1/2016 8313.05 8356.75 8308.65 8328.3 22.86 3.38 1.25
7/4/2016 8376.75 8398.45 8364.7 8370.7 22.98 3.4 1.24
7/5/2016 8379.3 8381.45 8319.95 8335.9 22.88 3.39 1.24
7/7/2016 8342 8361.95 8317.7 8337.9 22.89 3.39 1.24
7/8/2016 8350 8353.3 8287.55 8323.2 22.85 3.38 1.25
7/11/2016 8413.35 8475.25 8407.05 8467.9 23.25 3.44 1.23
7/12/2016 8502.6 8526.6 8479.2 8521 23.37 3.46 1.22
7/13/2016 8540.45 8550.25 8493.55 8519.5 23.37 3.46 1.22
7/14/2016 8515.75 8571.4 8500.7 8565 23.49 3.48 1.21
7/15/2016 8565.45 8594.8 8510.05 8541.4 23.43 3.47 1.21
7/18/2016 8564.05 8587.1 8494.35 8508.7 23.34 3.46 1.22
7/19/2016 8514.3 8540.05 8476.7 8528.5 23.39 3.46 1.22
7/20/2016 8515.45 8569.9 8512.55 8565.8 23.49 3.48 1.21
7/21/2016 8582.7 8585.25 8503.45 8510.1 23.34 3.46 1.22
7/22/2016 8519.65 8548.95 8489.8 8541.2 23.43 3.47 1.21
7/25/2016 8519.95 8641.15 8517.2 8635.6 23.69 3.44 1.23
7/26/2016 8633.75 8644.9 8577.15 8590.6 23.56 3.39 1.28
7/27/2016 8599.4 8665 8572.05 8615.8 23.63 3.4 1.27
7/28/2016 8636.95 8674.7 8625.25 8666.3 23.69 3.42 1.26
7/29/2016 8668.3 8670.35 8631.15 8638.5 23.62 3.38 1.27
 8/1/2016 8654.3 8711.3 8590.5 8636.5 23.61 3.38 1.27
8/2/2016 8647.45 8687.2 8611.4 8622.9 23.58 3.38 1.27
8/3/2016 8635.2 8635.45 8529.6 8544.8 23.36 3.35 1.28
8/4/2016 8599.95 8601.4 8518.15 8551.1 23.38 3.35 1.28
8/5/2016 8600.2 8689.4 8590.15 8683.1 23.74 3.4 1.26
8/8/2016 8712.85 8723.5 8697.6 8711.3 23.82 3.41 1.26
8/9/2016 8727.8 8728.35 8638.2 8678.2 23.73 3.4 1.26
8/10/2016 8686.7 8690.1 8564.6 8575.3 23.44 3.36 1.28
8/11/2016 8572.8 8601.15 8540.05 8592.1 23.49 3.34 1.26
8/12/2016 8605.45 8684.3 8604.45 8672.1 23.71 3.36 1.24
8/16/2016 8670.25 8682.35 8600.45 8642.5 23.63 3.35 1.25
8/17/2016 8639.8 8667.1 8603.6 8624 23.58 3.34 1.25
8/18/2016 8648.85 8690.7 8645.05 8673.2 23.71 3.36 1.24
8/19/2016 8694.3 8696.6 8647.1 8666.9 23.7 3.31 1.25
8/22/2016 8667 8684.85 8614 8629.1 23.59 3.3 1.25
8/23/2016 8628.35 8642.15 8580 8632.6 23.73 3.3 1.25
8/24/2016 8648.5 8661.05 8620.9 8650.3 23.78 3.31 1.25
8/25/2016 8668.85 8683.05 8583.65 8592.2 23.62 3.29 1.26
8/26/2016 8614.35 8622.95 8547.55 8572.5 23.5 3.27 1.25
8/29/2016 8583.75 8622 8543.75 8607.4 23.6 3.29 1.24
8/30/2016 8646.75 8750.6 8642.25 8744.3 23.97 3.34 1.22
8/31/2016 8754.05 8819.2 8754.05 8786.2 24.09 3.36 1.22
9/1/2016 8793.6 8813.25 8759.95 8774.6 24.06 3.35 1.22
9/2/2016 8796.35 8824.1 8768.2 8809.6 24.15 3.36 1.22
9/6/2016 8852.7 8950.85 8848.45 8943 24.52 3.42 1.2
9/7/2016 8968.7 8968.7 8913.35 8917.9 24.45 3.4 1.2
9/8/2016 8915.5 8960.35 8896 8952.5 24.54 3.41 1.2
9/9/2016 8934.3 8939.15 8858.7 8866.7 24.31 3.38 1.21
9/12/2016 8732.95 8746.95 8699.4 8715.6 23.89 3.32 1.23
9/14/2016 8710.65 8739.85 8688.9 8726.6 23.92 3.33 1.23
9/15/2016 8743.85 8751.95 8704.35 8742.5 23.97 3.33 1.23
9/16/2016 8780.85 8847.65 8750.5 8779.8 24.07 3.34 1.26
9/19/2016 8788.45 8824.3 8774.2 8808.4 24.15 3.34 1.25
9/20/2016 8816.1 8816.45 8759.3 8775.9 24.06 3.33 1.26
9/21/2016 8790.3 8826.85 8757.3 8777.1 24.11 3.33 1.26
9/22/2016 8873.35 8893.35 8837.8 8867.4 24.34 3.37 1.25
9/23/2016 8880.75 8885.2 8820.3 8831.5 24.24 3.35 1.25
9/26/2016 8807.9 8809.55 8715.1 8723 23.94 3.31 1.27
9/27/2016 8748.9 8768.5 8690.5 8706.4 23.9 3.3 1.27
9/28/2016 8711.2 8767.05 8703.15 8745.1 23.97 3.32 1.27
9/29/2016 8792.7 8800.65 8558.25 8591.2 23.51 3.26 1.29
9/30/2016 8581.5 8637.15 8555.2 8611.1 23.4 3.27 1.29
10/3/2016 8666.15 8745.2 8635 8738.1 23.8 3.31 1.27
10/4/2016 8770 8783.65 8736.1 8769.1 23.95 3.33 1.26
10/5/2016 8806.35 8806.95 8731.4 8743.9 23.43 3.32 1.27
10/6/2016 8768.7 8781.15 8684.65 8709.5 23.52 3.3 1.27
10/7/2016 8721.7 8723.7 8663.8 8697.6 23.49 3.29 1.27
### 8735.35 8745.8 8703.95 8708.8 23.34 3.3 1.27
 ### 8671.5 8681.55 8541.35 8573.3 23.16 3.25 1.29
### 8594 8604.45 8549.8 8583.4 22.98 3.25 1.29
### 8612.95 8615.4 8506.15 8520.4 23 3.23 1.3
### 8556.05 8685.1 8555.9 8677.9 23.22 3.29 1.28
### 8697.5 8698.75 8636.7 8659.1 23.35 3.28 1.28
### 8693.35 8727 8678.3 8699.4 23.46 3.3 1.27
### 8708.6 8709.1 8652.05 8693 23.23 3.29 1.27
### 8709.85 8736.95 8684.15 8708.9 23.27 3.3 1.27
### 8721.7 8722.65 8663.45 8691.3 23.23 3.29 1.27
### 8657.3 8657.3 8596.6 8615.2 23.3 3.26 1.28
### 8607.1 8624.85 8550.25 8615.2 23.28 3.26 1.28
### 8625 8653.75 8581.75 8638 23.34 3.27 1.28
### 8672.35 8678.25 8616.25 8625.7 23.31 3.27 1.28
11/1/2016 8653.15 8669.6 8614.5 8626.2 23.31 3.27 1.28
11/2/2016 8542.8 8549.5 8504.85 8514 23.01 3.23 1.3
11/3/2016 8499.85 8537.65 8476.15 8484.9 22.93 3.21 1.3
11/4/2016 8503.6 8504 8400.25 8433.7 22.73 3.19 1.31
11/7/2016 8535.75 8535.85 8481.45 8497 22.67 3.22 1.3
11/8/2016 8540 8559.4 8480.1 8543.5 22.57 3.24 1.3
11/9/2016 8067.5 8476.2 8002.25 8432 22.48 3.19 1.31
### 8555.6 8598.45 8510.7 8525.7 22.7 3.23 1.3
### 8456.65 8460.6 8284.95 8296.3 22.02 3.14 1.33
### 8284.85 8288.55 8093.2 8108.4 21.37 3.07 1.36
### 8205.65 8210.05 8089.4 8111.6 21.62 3.07 1.36
### 8105.1 8151.25 8060.3 8079.9 21.49 3.06 1.37
### 8097.55 8128.95 8048.3 8074.1 21.41 3.06 1.37
### 8102.1 8102.45 7916.4 7929.1 21.19 3 1.4
### 7989.15 8019.05 7938.15 8002.3 21.38 3.03 1.38
### 8051.2 8055.2 7973.1 8033.3 21.47 3.04 1.38
### 8011.8 8024.85 7952.55 7965.5 21.29 3.02 1.39
### 8007.95 8122.25 7976.75 8114.3 21.52 3.08 1.36
### 8080.65 8146.5 8066.5 8126.9 21.55 3.08 1.36
### 8131.55 8197.35 8128.7 8142.1 21.43 3.09 1.36
### 8172.15 8234.25 8139.25 8224.5 21.61 3.12 1.34
12/1/2016 8244 8250.8 8185.05 8192.9 21.53 3.11 1.35
12/2/2016 8153.55 8159.3 8070.05 8086.8 21.25 3.07 1.37
12/5/2016 8088.75 8141.9 8056.85 8128.7 21.34 3.08 1.36
12/6/2016 8153.15 8178.7 8130.85 8143.1 21.56 3.09 1.36
12/7/2016 8168.4 8190.45 8077.5 8102 21.28 3.07 1.36
12/8/2016 8152.1 8256.25 8151.75 8246.8 21.83 3.13 1.34
12/9/2016 8271.7 8274.95 8241.95 8261.7 21.87 3.13 1.34
### 8230.65 8230.65 8154.45 8170.8 21.45 3.1 1.35
### 8196.15 8228.85 8155.8 8221.8 21.59 3.12 1.34
### 8229.35 8229.4 8165.1 8182.4 21.48 3.1 1.35
### 8128.4 8225.9 8121.95 8153.6 21.41 3.09 1.35
### 8178.2 8178.7 8127.45 8139.4 21.37 3.09 1.36
### 8126 8132.5 8094.85 8104.3 21.3 3.07 1.36
### 8110.6 8124.1 8062.75 8082.4 21.24 3.06 1.37
### 8105.85 8112.55 8053.25 8061.3 21.16 3.06 1.37
### 8043.85 8046.45 7964.95 7979.1 21.18 3.03 1.38
### 7972.5 8022.6 7942.05 7985.7 21.39 3.03 1.38
### 7965.1 7970.05 7893.8 7908.2 21.36 3 1.4
### 7915.05 8044.65 7903.7 8032.8 21.7 3.05 1.37
### 8047.55 8100.55 8028.4 8034.8 21.71 3.05 1.37
### 8030.6 8111.1 8020.8 8103.6 21.89 3.07 1.36
### 8119.65 8197 8114.75 8185.8 21.93 3.1 1.35
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/2/2017 8210.1 8212 8133.8 8179.5 22.08 3.1 1.35
1/3/2017 8196.05 8219.1 8148.6 8192.2 22.12 3.11 1.35
1/4/2017 8202.65 8218.5 8180.9 8190.5 21.94 3.11 1.35
1/5/2017 8226.65 8282.65 8223.7 8273.8 22.17 3.14 1.33
1/6/2017 8281.85 8306.85 8233.25 8243.8 22.09 3.13 1.34
1/9/2017 8259.35 8263 8227.75 8236 22.07 3.12 1.34
1/10/2017 8262.7 8293.8 8261 8288.6 22.39 3.14 1.33
1/11/2017 8327.8 8389 8322.25 8380.6 22.42 3.18 1.32
1/12/2017 8391.05 8417.2 8382.3 8407.2 22.5 3.19 1.31
1/13/2017 8457.65 8461.05 8373.15 8400.3 22.47 3.18 1.31
1/16/2017 8390.95 8426.7 8374.4 8412.8 22.5 3.19 1.31
1/17/2017 8415.05 8440.9 8378.3 8398 22.4 3.18 1.32
1/18/2017 8403.85 8460.3 8397.4 8417 22.39 3.19 1.31
1/19/2017 8418.4 8445.15 8404.05 8435.1 22.44 3.2 1.31
1/20/2017 8404.35 8423.65 8340.95 8349.3 22.37 3.17 1.32
1/23/2017 8329.6 8404.15 8327.2 8391.5 22.48 3.18 1.32
1/24/2017 8407.05 8480.95 8398.15 8475.8 22.64 3.21 1.3
1/25/2017 8499.45 8612.6 8493.95 8602.7 22.98 3.26 1.28
1/27/2017 8610.5 8672.7 8606.9 8641.2 23 3.28 1.28
1/30/2017 8635.55 8662.6 8617.75 8632.7 22.98 3.27 1.28
1/31/2017 8629.45 8631.75 8552.4 8561.3 22.86 3.25 1.29
2/1/2017 8570.35 8722.4 8537.5 8716.4 23.27 3.3 1.27
2/2/2017 8724.75 8757.6 8685.8 8734.2 23.38 3.31 1.26
2/3/2017 8735.15 8748.25 8707.75 8740.9 23.29 3.31 1.26
2/6/2017 8785.45 8814.1 8770.2 8801 23.43 3.34 1.25
2/7/2017 8805.7 8809.3 8741.05 8768.3 23.31 3.32 1.26
2/8/2017 8774.55 8791.25 8715 8769 23.28 3.32 1.26
2/9/2017 8795.55 8821.4 8724.1 8778.4 23.31 3.33 1.26
2/10/2017 8812.35 8822.1 8771.2 8793.5 23.34 3.33 1.26
2/13/2017 8819.8 8826.9 8754.2 8805 23.15 3.34 1.25
2/14/2017 8819.9 8820.45 8772.5 8792.3 23.05 3.33 1.26
2/15/2017 8778.95 8807.9 8712.85 8724.7 22.84 3.31 1.27
2/16/2017 8739 8783.95 8719.6 8778 23.08 3.33 1.26
2/17/2017 8883.7 8896.45 8804.25 8821.7 23.1 3.34 1.25
2/20/2017 8818.55 8886.25 8809.8 8879.2 23.19 3.37 1.24
2/21/2017 8890.75 8920.8 8860.95 8907.8 23.27 3.38 1.24
2/22/2017 8931.6 8960.75 8905.25 8926.9 23.32 3.38 1.24
2/23/2017 8956.4 8982.15 8927.55 8939.5 23.36 3.39 1.24
2/27/2017 8943.7 8951.8 8888.65 8896.7 23.21 3.37 1.25
2/28/2017 8898.95 8914.75 8867.6 8879.6 23.13 3.37 1.25
3/1/2017 8904.4 8960.8 8898.6 8945.8 23.3 3.39 1.24
3/2/2017 8982.85 8992.5 8879.8 8899.7 23.11 3.37 1.25
3/3/2017 8883.5 8907.1 8860.1 8897.5 23.1 3.37 1.25
3/6/2017 8915.1 8967.8 8914 8963.4 23.27 3.4 1.24
3/7/2017 8977.75 8977.85 8932.8 8946.9 23.23 3.39 1.24
3/8/2017 8950.7 8957.05 8891.95 8924.3 23.17 3.38 1.24
3/9/2017 8914.5 8945.8 8899.5 8927 23.18 3.38 1.24
3/10/2017 8953.7 8975.7 8903.95 8934.5 23.2 3.39 1.24
3/14/2017 9091.65 9122.75 9060.5 9087 23.59 3.44 1.22
3/15/2017 9086.85 9106.55 9075.5 9084.8 23.59 3.44 1.22
3/16/2017 9129.65 9158.45 9128.55 9153.7 23.77 3.47 1.21
3/17/2017 9207.8 9218.4 9147.6 9160 23.78 3.47 1.21
3/20/2017 9166.95 9167.6 9116.3 9126.8 23.7 3.46 1.22
3/21/2017 9133.95 9147.75 9087.2 9121.5 23.68 3.46 1.22
3/22/2017 9047.2 9072.9 9019.3 9030.4 23.45 3.42 1.23
3/23/2017 9048.75 9099.05 9048.6 9086.3 23.59 3.44 1.22
3/24/2017 9104 9133.55 9089.4 9108 23.65 3.45 1.22
3/27/2017 9093.45 9094.85 9024.65 9045.2 23.49 3.43 1.23
3/28/2017 9081.5 9110.4 9079.8 9100.8 23.63 3.45 1.22
3/29/2017 9128.7 9153.15 9109.1 9143.8 23.74 3.47 1.21
3/30/2017 9142.6 9183.15 9136.35 9173.7 23.82 3.48 1.21
3/31/2017 9158.9 9191.7 9152.1 9173.7 23.26 3.5 1.25
4/3/2017 9220.6 9245.35 9192.4 9237.8 23.42 3.53 1.25
4/5/2017 9264.4 9273.9 9215.4 9265.1 23.49 3.54 1.24
4/6/2017 9245.8 9267.95 9218.85 9261.9 23.48 3.53 1.24
4/7/2017 9223.7 9250.5 9188.1 9198.3 23.32 3.51 1.25
4/10/2017 9225.6 9225.65 9174.85 9181.4 23.28 3.5 1.25
4/11/2017 9184.55 9242.7 9172.85 9237 23.42 3.52 1.25
4/12/2017 9242.5 9246.4 9161.8 9203.4 23.33 3.51 1.25
4/13/2017 9202.5 9202.65 9144.95 9150.8 23.2 3.49 1.26
4/17/2017 9144.75 9160 9120.25 9139.3 23.17 3.49 1.26
4/18/2017 9163 9217.9 9095.45 9105.1 23.08 3.47 1.26
4/19/2017 9112.2 9120.5 9075.15 9103.5 23.08 3.47 1.26
4/20/2017 9108.1 9143.9 9102.65 9136.4 23.16 3.49 1.26
4/21/2017 9179.1 9183.65 9088.75 9119.4 23.12 3.48 1.26
4/24/2017 9135.35 9225.4 9130.55 9217.9 23.41 3.52 1.25
4/25/2017 9273.05 9309.2 9250.35 9306.6 23.64 3.56 1.23
4/26/2017 9336.2 9367 9301.35 9351.8 23.75 3.57 1.23
4/27/2017 9359.15 9367.15 9322.65 9342.1 23.73 3.57 1.23
4/28/2017 9340.95 9342.65 9282.25 9304 23.63 3.55 1.23
5/2/2017 9339.85 9352.55 9269.9 9313.8 23.66 3.56 1.23
5/3/2017 9344.7 9346.3 9298.4 9311.9 23.65 3.56 1.23
5/4/2017 9360.95 9365.65 9323.25 9359.9 23.77 3.58 1.23
5/5/2017 9374.55 9377.1 9272 9285.3 23.59 3.55 1.24
5/8/2017 9311.45 9338.7 9297.95 9314 23.66 3.56 1.23
5/9/2017 9337.35 9338.95 9307.7 9316.8 23.67 3.56 1.23
5/10/2017 9339.65 9414.75 9336 9407.3 23.89 3.59 1.22
5/11/2017 9448.6 9450.65 9411.3 9422.4 23.93 3.6 1.22
5/12/2017 9436.65 9437.75 9372.55 9400.9 23.88 3.59 1.22
5/15/2017 9433.55 9449.25 9423.1 9445.4 23.99 3.61 1.22
5/16/2017 9461 9517.2 9456.35 9512.2 24.16 3.63 1.21
5/17/2017 9517.6 9532.6 9486.1 9525.7 25.23 3.64 1.2
5/18/2017 9453.2 9489.1 9418.1 9429.4 24.91 3.6 1.22
5/19/2017 9469.9 9505.75 9390.75 9427.9 24.91 3.6 1.22
5/22/2017 9480.25 9498.65 9427.9 9438.2 24.94 3.61 1.22
5/23/2017 9445.05 9448.05 9370 9386.1 24.8 3.59 1.22
5/24/2017 9410.9 9431.9 9341.65 9360.5 24.73 3.58 1.23
5/25/2017 9384.05 9523.3 9379.2 9509.7 24.88 3.63 1.21
5/26/2017 9507.75 9604.9 9495.4 9595.1 24.32 3.62 1.19
5/29/2017 9560.05 9637.75 9547.7 9604.9 24.31 3.62 1.19
5/30/2017 9590.65 9635.3 9581.2 9624.5 24.36 3.63 1.19
5/31/2017 9636.55 9649.6 9609.25 9621.2 24.35 3.62 1.19
6/1/2017 9603.55 9634.65 9589.9 9616.1 24.34 3.62 1.19
6/2/2017 9657.15 9673.5 9637.45 9653.5 24.43 3.63 1.18
6/5/2017 9656.3 9687.2 9640.7 9675.1 24.45 3.64 1.18
6/6/2017 9704.25 9709.3 9630.2 9637.1 24.35 3.63 1.19
6/7/2017 9663.95 9678.55 9630.55 9663.9 24.48 3.64 1.18
6/8/2017 9682.4 9688.7 9641.5 9647.2 24.43 3.63 1.18
6/9/2017 9638.55 9676.25 9608.15 9668.2 24.38 3.64 1.18
6/12/2017 9646.7 9647.05 9598.5 9616.4 24.25 3.62 1.19
6/13/2017 9615.55 9654.15 9595.4 9606.9 24.27 3.62 1.19
6/14/2017 9621.55 9627.4 9580.45 9618.1 24.29 3.62 1.19
6/15/2017 9617.9 9621.4 9560.8 9578 24.19 3.6 1.19
6/16/2017 9595.45 9615.85 9565.5 9588 24 3.56 1.11
6/19/2017 9626.4 9673.3 9614.9 9657.5 24.37 3.58 1.1
6/20/2017 9670.5 9676.5 9643.75 9653.5 24.36 3.58 1.1
6/21/2017 9648.1 9650.45 9608.6 9633.6 24.31 3.57 1.11
6/22/2017 9642.65 9698.85 9617.75 9630 24.49 3.57 1.11
6/23/2017 9643.25 9647.65 9565.3 9574.9 24.37 3.54 1.11
6/27/2017 9594.05 9615.4 9473.45 9511.4 24.21 3.52 1.12
6/28/2017 9520.2 9522.5 9474.35 9491.2 24.15 3.51 1.12
6/29/2017 9522.95 9575.8 9493.8 9504.1 24.19 3.52 1.12
6/30/2017 9478.5 9535.8 9448.75 9520.9 24.23 3.52 1.12
7/3/2017 9587.95 9624 9543.55 9615 24.47 3.56 1.11
7/4/2017 9645.9 9650.65 9595.5 9613.3 24.47 3.56 1.11
7/5/2017 9619.75 9643.65 9607.35 9637.6 24.53 3.57 1.11
7/6/2017 9653.6 9700.7 9639.95 9674.5 24.62 3.58 1.1
7/7/2017 9670.35 9684.25 9642.65 9665.8 24.6 3.58 1.1
7/10/2017 9719.3 9782.15 9646.45 9771 24.87 3.62 1.09
7/11/2017 9797.45 9830.05 9778.85 9786 24.91 3.62 1.09
7/12/2017 9807.3 9824.95 9787.7 9816.1 24.98 3.63 1.09
7/13/2017 9855.8 9897.25 9853.45 9891.7 25.17 3.66 1.08
7/14/2017 9913.3 9913.3 9845.45 9886.3 25.12 3.66 1.08
7/17/2017 9908.15 9928.2 9894.7 9915.9 25.17 3.67 1.08
7/18/2017 9832.7 9885.35 9792.05 9827.1 25.1 3.56 1.06
7/19/2017 9855.95 9905.05 9851.65 9899.6 25.28 3.53 1.01
7/20/2017 9920.2 9922.55 9863.45 9873.3 25.22 3.52 1.01
7/21/2017 9899.6 9924.7 9838 9915.2 25.32 3.53 1.01
7/24/2017 9936.8 9982.05 9919.6 9966.4 25.45 3.55 1
7/25/2017 10010.55 10011.3 9949.1 9964.5 25.45 3.55 1
7/26/2017 9983.65 10025.95 9965.95 10020 25.57 3.57 1
7/27/2017 10063.25 10114.85 10005.5 10020 25.56 3.57 1
7/28/2017 9996.55 10026.05 9944.5 10014 25.56 3.49 0.96
7/31/2017 10034.7 10085.9 10016.95 10077 25.69 3.51 0.95
8/1/2017 10101.05 10128.6 10065.75 10114 25.75 3.52 0.95
8/2/2017 10136.3 10137.85 10054.2 10081 25.63 3.51 0.95
8/3/2017 10081.15 10081.15 9998.25 10013 25.5 3.49 0.96
8/4/2017 10008.6 10075.25 9988.35 10066 25.61 3.56 0.96
8/7/2017 10074.8 10088.1 10046.35 10057 25.67 3.56 0.96
8/8/2017 10068.35 10083.8 9947 9978.5 25.5 3.53 0.97
8/9/2017 9961.15 9969.8 9893.05 9908 25.31 3.51 0.97
8/10/2017 9872.85 9892.65 9776.2 9820.2 25.06 3.47 0.98
8/11/2017 9712.15 9771.65 9685.55 9710.8 24.8 3.43 0.99
8/14/2017 9755.75 9818.3 9752.1 9794.1 25.02 3.46 0.98
8/16/2017 9825.85 9903.95 9773.85 9897.3 25.28 3.49 0.97
8/17/2017 9945.55 9947.8 9883.75 9904.1 25.3 3.5 0.97
8/18/2017 9865.95 9865.95 9783.65 9837.4 25.1 3.46 0.97
8/21/2017 9864.25 9884.35 9740.1 9754.3 24.99 3.44 0.97
8/22/2017 9815.75 9828.45 9752.6 9765.5 25.25 3.44 0.97
8/23/2017 9803.05 9857.9 9786.75 9852.5 25.45 3.47 0.96
8/24/2017 9881.2 9881.5 9848.85 9857 25.47 3.46 0.95
8/28/2017 9907.15 9925.75 9882 9912.8 25.61 3.48 0.94
8/29/2017 9886.4 9887.35 9783.75 9796 25.31 3.44 0.95
8/30/2017 9859.5 9909.45 9850.8 9884.4 25.54 3.47 0.94
8/31/2017 9905.7 9925.1 9856.95 9917.9 25.62 3.49 0.94
9/1/2017 9937.65 9983.45 9909.85 9974.4 25.99 3.51 0.93
9/4/2017 9984.15 9988.4 9861 9912.8 25.83 3.48 0.94
9/5/2017 9933.25 9963.1 9901.05 9952.2 25.97 3.5 0.94
9/6/2017 9899.25 9931.55 9882.55 9916.2 25.88 3.49 0.94
9/7/2017 9945.85 9964.85 9917.2 9929.9 25.89 3.49 0.94
9/8/2017 9958.65 9963.6 9913.3 9934.8 25.9 3.47 0.94
9/11/2017 9971.75 10028.65 9968.8 10006 26.11 3.5 0.93
9/12/2017 10056.85 10097.55 10028.05 10093 26.26 3.51 0.93
9/13/2017 10099.25 10131.95 10063.15 10079 26.23 3.51 0.93
9/14/2017 10107.4 10126.5 10070.35 10086 26.25 3.51 0.93
9/15/2017 10062.35 10115.15 10043.65 10085 26.24 3.51 0.94
9/18/2017 10133.1 10171.7 10131.3 10153 26.42 3.53 0.94
9/19/2017 10175.6 10178.95 10129.95 10147 26.4 3.53 0.94
9/20/2017 10160.95 10171.05 10134.2 10141 26.39 3.53 0.94
9/21/2017 10139.6 10158.9 10058.6 10121 26.34 3.52 0.94
9/22/2017 10094.35 10095.05 9952.8 9964.4 25.95 3.47 0.95
9/25/2017 9960.1 9960.5 9816.05 9872.6 25.71 3.43 0.96
9/26/2017 9875.25 9891.35 9813 9871.5 25.71 3.43 0.96
9/27/2017 9920.6 9921.05 9714.4 9735.7 25.36 3.39 0.98
9/28/2017 9736.4 9789.2 9687.55 9768.9 25.44 3.4 0.97
9/29/2017 9814.3 9854 9775.35 9788.6 25.43 3.35 1.17
10/3/2017 9893.3 9895.4 9831.05 9859.5 25.61 3.37 1.16
10/4/2017 9884.35 9938.3 9850.65 9914.9 25.75 3.39 1.15
10/5/2017 9927 9945.95 9881.85 9888.7 25.69 3.38 1.15
10/6/2017 9908.15 9989.35 9906.6 9979.7 25.92 3.41 1.14
10/9/2017 9988.2 10015.75 9959.45 9988.7 25.95 3.41 1.14
 ### 10013.7 10034 10002.3 10016 26.02 3.42 1.14
### 10042.6 10067.25 9955.8 9984.8 25.94 3.41 1.14
### 10011.2 10104.45 9977.1 10096 26.22 3.45 1.13
### 10123.7 10191.9 10120.1 10167 26.41 3.47 1.12
### 10207.4 10242.95 10175.1 10230 26.55 3.46 1.12
### 10227.65 10251.85 10212.6 10234 26.52 3.46 1.12
### 10209.4 10236.45 10175.75 10210 26.44 3.45 1.12
### 10210.35 10211.95 10123.35 10146 26.28 3.43 1.12
### 10176.65 10224.15 10124.5 10184 26.37 3.44 1.12
### 10218.55 10237.75 10182.4 10207 26.42 3.45 1.12
### 10321.15 10340.55 10240.9 10295 26.63 3.48 1.11
### 10291.8 10355.65 10271.85 10343 26.73 3.49 1.1
### 10362.3 10366.15 10311.3 10323 26.67 3.49 1.11
### 10353.85 10384.5 10344.3 10363 26.77 3.5 1.1
### 10364.9 10367.7 10323.95 10335 26.38 3.49 1.08
11/1/2017 10390.35 10451.65 10383.05 10440 26.49 3.52 1.07
11/2/2017 10440.5 10453 10412.55 10423 26.63 3.52 1.07
11/3/2017 10461.55 10461.7 10403.6 10452 26.87 3.53 1.07
11/6/2017 10431.75 10490.45 10413.75 10451 26.74 3.53 1.07
11/7/2017 10477.15 10485.75 10340.8 10350 26.48 3.49 1.08
11/8/2017 10361.95 10384.25 10285.5 10303 26.37 3.48 1.08
11/9/2017 10358.65 10368.45 10266.95 10308 26.31 3.48 1.08
### 10304.35 10344.95 10254.1 10321 26.35 3.48 1.08
### 10322 10334.15 10216.25 10224 25.99 3.45 1.09
### 10223.4 10248 10175.55 10186 25.89 3.44 1.09
### 10171.95 10175.45 10094 10118 25.72 3.41 1.1
### 10152.9 10232.25 10139.2 10214 25.96 3.45 1.09
### 10324.55 10343.6 10268.05 10283 26.14 3.46 1.08
### 10287.2 10309.85 10261.5 10298 26.18 3.47 1.08
### 10329.25 10358.7 10315.05 10326 26.2 3.48 1.08
### 10350.8 10368.7 10309.55 10342 26.4 3.48 1.08
### 10358.45 10374.3 10307.3 10348 26.48 3.49 1.08
### 10366.8 10404.5 10362.25 10389 26.59 3.5 1.07
### 10361.05 10407.15 10340.2 10399 26.61 3.5 1.07
### 10387.9 10409.55 10355.2 10370 26.53 3.49 1.07
### 10376.65 10392.95 10345.9 10361 26.51 3.49 1.07
### 10332.7 10332.7 10211.25 10226 26.16 3.45 1.11
12/1/2017 10263.7 10272.7 10108.55 10121 25.9 3.41 1.12
12/4/2017 10175.05 10179.2 10095.7 10127 25.91 3.42 1.12
12/5/2017 10118.25 10147.95 10069.1 10118 25.89 3.41 1.12
12/6/2017 10088.8 10104.2 10033.35 10044 25.7 3.39 1.13
12/7/2017 10063.45 10182.65 10061.9 10166 26.01 3.43 1.12
12/8/2017 10198.45 10270.85 10195.25 10265 26.26 3.46 1.11
### 10310.5 10329.2 10282.05 10322 26.43 3.48 1.1
### 10324.9 10326.1 10230.2 10240 26.22 3.45 1.11
### 10236.6 10296.55 10169.85 10192 26.1 3.44 1.11
### 10229.3 10276.1 10141.55 10252 26.25 3.46 1.11
### 10345.65 10373.1 10319.65 10333 26.46 3.48 1.1
### 10263.1 10443.55 10074.8 10388 26.6 3.5 1.09
### 10414.8 10472.2 10406 10463 26.79 3.53 1.09
### 10494.4 10494.45 10437.15 10444 26.75 3.52 1.09
### 10473.95 10473.95 10426.9 10440 26.74 3.52 1.09
### 10457.3 10501.1 10448.25 10493 26.86 3.54 1.08
### 10512.3 10545.45 10477.95 10531 26.96 3.55 1.08
### 10531.05 10552.4 10469.25 10490 26.85 3.54 1.08
### 10498.2 10534.55 10460.45 10477 26.82 3.53 1.08
### 10492.35 10538.7 10488.65 10530 26.92 3.55 1.08
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2018 10531.7 10537.85 10423.1 10435.55 26.68 3.51 1.09
1/2/2018 10477.55 10495.2 10404.65 10442.2 26.7 3.52 1.09
1/3/2018 10482.65 10503.6 10429.55 10443.2 26.7 3.52 1.09
1/4/2018 10469.4 10513 10441.45 10504.8 26.86 3.54 1.08
1/5/2018 10534.25 10566.1 10520.1 10558.85 26.99 3.55 1.07
1/8/2018 10591.7 10631.2 10588.55 10623.6 27.16 3.58 1.07
1/9/2018 10645.1 10659.15 10603.6 10637 27.19 3.58 1.07
1/10/2018 10652.05 10655.5 10592.7 10632.2 27.18 3.58 1.07
1/11/2018 10637.05 10664.6 10612.35 10651.2 27.23 3.59 1.06
1/12/2018 10682.55 10690.4 10597.1 10681.25 27.28 3.6 1.06
1/15/2018 10718.5 10782.65 10713.8 10741.55 27.06 3.62 1.06
1/16/2018 10761.5 10762.35 10687.85 10700.45 26.96 3.61 1.06
1/17/2018 10702.45 10803 10666.75 10788.55 27.18 3.64 1.05
1/18/2018 10873.4 10887.5 10782.4 10817 27.25 3.65 1.05
1/19/2018 10829.2 10906.85 10793.9 10894.7 27.44 3.68 1.04
1/22/2018 10883.2 10975.1 10881.4 10966.2 27.62 3.7 1.03
1/23/2018 10997.4 11092.9 10994.55 11083.7 27.81 3.74 1.02
1/24/2018 11069.35 11110.1 11046.15 11086 27.66 3.74 1.02
1/25/2018 11095.6 11095.6 11009.2 11069.65 27.61 3.74 1.02
1/29/2018 11079.35 11171.55 11075.95 11130.4 27.71 3.76 1.02
1/30/2018 11120.85 11121.1 11033.9 11049.65 27.51 3.73 1.03
1/31/2018 11018.8 11058.5 10979.3 11027.7 27.5 3.73 1.03
2/1/2018 11044.55 11117.35 10878.8 11016.9 27.48 3.72 1.03
2/2/2018 10938.2 10954.95 10736.1 10760.6 26.04 3.64 1.05
2/5/2018 10604.3 10702.75 10586.8 10666.55 25.78 3.6 1.06
2/6/2018 10295.15 10594.15 10276.3 10498.25 25.37 3.55 1.08
2/7/2018 10607.2 10614 10446.4 10476.7 25.32 3.54 1.08
2/8/2018 10518.5 10637.8 10479.55 10576.85 25.56 3.57 1.07
2/9/2018 10416.5 10480.2 10398.2 10454.95 25.27 3.53 1.08
2/12/2018 10518.2 10555.5 10485.4 10539.75 25.48 3.56 1.07
2/14/2018 10585.75 10590.55 10456.65 10500.9 25.37 3.55 1.08
2/15/2018 10537.9 10618.1 10511.05 10545.5 25.45 3.56 1.07
2/16/2018 10596.2 10612.9 10434.05 10452.3 25.32 3.53 1.08
2/19/2018 10488.9 10489.35 10302.75 10378.4 25.14 3.51 1.09
2/20/2018 10391 10429.35 10347.65 10360.4 25.09 3.5 1.09
2/21/2018 10426 10426.1 10349.6 10397.45 25.18 3.51 1.09
2/22/2018 10354.35 10397.55 10340.65 10382.7 25.49 3.51 1.09
2/23/2018 10408.1 10499.1 10396.65 10491.05 25.75 3.54 1.13
2/26/2018 10526.55 10592.95 10520.2 10582.6 25.95 3.57 1.12
2/27/2018 10615.2 10631.65 10537.25 10554.3 25.87 3.57 1.12
2/28/2018 10488.95 10535.5 10461.55 10492.85 25.68 3.54 1.13
3/1/2018 10479.95 10525.5 10447.15 10458.35 25.59 3.53 1.19
3/5/2018 10428.3 10428.7 10323.9 10358.85 25.4 3.5 1.2
3/6/2018 10420.5 10441.35 10215.9 10249.25 25.02 3.46 1.21
3/7/2018 10232.95 10243.35 10141.55 10154.2 24.79 3.43 1.28
3/8/2018 10216.25 10270.35 10146.4 10242.65 25 3.46 1.27
3/9/2018 10271.3 10296.7 10211.9 10226.85 24.97 3.45 1.28
3/12/2018 10301.6 10433.65 10295.45 10421.4 25.44 3.52 1.25
3/13/2018 10389.5 10478.6 10377.85 10426.85 25.45 3.52 1.25
3/14/2018 10393.05 10420.35 10336.3 10410.9 25.41 3.52 1.25
3/15/2018 10405.45 10420 10346.2 10360.15 25.28 3.5 1.26
3/16/2018 10345.15 10346.3 10180.25 10195.15 24.87 3.44 1.28
3/19/2018 10215.35 10224.55 10075.3 10094.25 24.61 3.41 1.29
3/20/2018 10051.55 10155.65 10049.1 10124.35 24.69 3.42 1.29
3/21/2018 10181.95 10227.3 10132.95 10155.25 24.76 3.43 1.28
3/22/2018 10167.5 10207.85 10105.4 10114.75 24.67 3.42 1.29
3/23/2018 9968.8 10027.7 9951.9 9998.05 24.38 3.38 1.3
3/26/2018 9989.15 10143.5 9958.55 10130.65 24.7 3.42 1.29
3/27/2018 10188 10207.9 10139.65 10184.15 24.83 3.44 1.28
3/28/2018 10143.6 10158.35 10096.9 10113.7 24.66 3.42 1.29
4/2/2018 10151.65 10220.1 10127.75 10211.8 25.35 3.51 1.26
4/3/2018 10186.85 10255.35 10171.05 10245 25.43 3.52 1.25
4/4/2018 10274.6 10279.85 10111.3 10128.4 25.14 3.48 1.27
4/5/2018 10228.45 10331.8 10227.45 10325.15 25.63 3.55 1.24
4/6/2018 10322.75 10350.45 10290.85 10331.6 25.65 3.55 1.24
4/9/2018 10333.7 10397.7 10328.5 10379.35 25.76 3.57 1.23
4/10/2018 10412.9 10424.85 10381.5 10402.25 25.82 3.57 1.23
4/11/2018 10428.15 10428.15 10355.6 10417.15 25.86 3.58 1.23
4/12/2018 10410.65 10469.9 10395.25 10458.65 25.96 3.59 1.23
4/13/2018 10495.3 10519.9 10451.45 10480.6 26.01 3.6 1.22
4/16/2018 10398.3 10540.15 10396.35 10528.35 26.13 3.62 1.22
4/17/2018 10557.3 10560.45 10495.65 10548.7 26.18 3.63 1.22
4/18/2018 10578.9 10594.2 10509.7 10526.2 26.13 3.62 1.22
4/19/2018 10563.65 10572.2 10546.2 10565.3 26.23 3.63 1.21
4/20/2018 10560.35 10582.35 10527.45 10564.05 26.22 3.63 1.21
4/23/2018 10592.8 10638.35 10514.95 10584.7 26.27 3.64 1.21
4/24/2018 10578.1 10636.8 10569 10614.35 26.35 3.65 1.21
4/25/2018 10612.4 10612.6 10536.45 10570.55 26.24 3.63 1.21
4/26/2018 10586.5 10628.4 10559.65 10617.8 26.36 3.65 1.21
4/27/2018 10651.65 10719.8 10647.55 10692.3 26.54 3.67 1.2
4/30/2018 10705.75 10759 10704.6 10739.35 26.66 3.69 1.19
5/2/2018 10783.85 10784.65 10689.8 10718.05 26.6 3.68 1.2
5/3/2018 10720.15 10720.6 10647.45 10679.65 26.51 3.67 1.2
5/4/2018 10700.45 10700.45 10601.6 10618.25 26.36 3.65 1.21
5/7/2018 10653.15 10725.65 10635.65 10715.5 26.6 3.68 1.2
5/8/2018 10757.9 10758.55 10689.4 10717.8 26.6 3.68 1.2
5/9/2018 10693.35 10766.25 10689.85 10741.7 26.66 3.69 1.19
5/10/2018 10779.65 10785.55 10705 10716.55 26.6 3.68 1.2
5/11/2018 10741.95 10812.05 10724.45 10806.5 26.82 3.71 1.19
5/14/2018 10815.15 10834.85 10774.75 10806.6 26.82 3.71 1.19
5/15/2018 10812.6 10929.2 10781.4 10801.85 26.81 3.71 1.19
5/16/2018 10751.95 10790.45 10699.7 10741.1 26.66 3.69 1.19
5/17/2018 10775.6 10777.25 10664.5 10682.7 26.52 3.67 1.2
5/18/2018 10671.85 10674.95 10589.1 10596.4 26.27 3.64 1.21
5/21/2018 10616.7 10621.7 10505.8 10516.7 26.08 3.61 1.22
5/22/2018 10518.45 10558.6 10490.55 10536.7 26.13 3.62 1.22
5/23/2018 10521.1 10533.55 10417.8 10430.35 25.86 3.58 1.23
5/24/2018 10464.85 10535.15 10419.8 10513.85 26.07 3.61 1.22
5/25/2018 10533.05 10628.05 10524 10605.15 26.24 3.64 1.21
5/28/2018 10648.35 10709.8 10640.55 10688.65 27.23 3.67 1.2
5/29/2018 10689.4 10717.25 10616.1 10633.3 27.06 3.65 1.21
5/30/2018 10579 10648.7 10558.45 10614.35 27.01 3.65 1.21
5/31/2018 10670.1 10763.8 10620.4 10736.15 27.19 3.69 1.23
6/1/2018 10738.45 10764.75 10681.5 10696.2 27.09 3.68 1.23
6/4/2018 10765.95 10770.3 10618.35 10628.5 26.92 3.66 1.24
6/5/2018 10630.7 10633.15 10550.9 10593.15 26.83 3.64 1.25
6/6/2018 10603.45 10698.35 10587.5 10684.65 27.06 3.67 1.23
6/7/2018 10722.6 10818 10722.6 10768.35 27.27 3.7 1.23
6/8/2018 10736.4 10779.45 10709.05 10767.65 27.27 3.7 1.23
6/11/2018 10781.85 10850.55 10777.05 10786.95 27.47 3.71 1.22
6/12/2018 10816.15 10856.55 10789.4 10842.85 27.6 3.73 1.22
6/13/2018 10887.5 10893.25 10842.65 10856.7 27.54 3.73 1.22
6/14/2018 10832.9 10833.7 10773.55 10808.05 27.42 3.72 1.22
6/15/2018 10808.65 10834 10755.4 10817.7 27.44 3.72 1.22
6/18/2018 10830.2 10830.2 10787.35 10799.85 26.6 3.71 1.22
6/19/2018 10789.45 10789.45 10701.2 10710.45 26.38 3.68 1.23
6/20/2018 10734.65 10781.8 10724.05 10772.05 26.52 3.7 1.22
6/21/2018 10808.45 10809.6 10725.9 10741.1 26.43 3.69 1.23
6/22/2018 10742.7 10837 10710.45 10821.85 26.63 3.72 1.22
6/25/2018 10822.9 10831.05 10753.05 10762.45 26.48 3.7 1.23
6/26/2018 10742.7 10805.25 10732.55 10769.15 26.02 3.7 1.23
6/27/2018 10785.5 10785.5 10652.4 10671.4 25.73 3.67 1.24
6/28/2018 10660.8 10674.2 10557.7 10589.1 25.57 3.64 1.25
6/29/2018 10612.85 10723.05 10612.35 10714.3 25.9 3.61 1.22
7/2/2018 10732.35 10736.15 10604.65 10657.3 25.76 3.59 1.23
7/3/2018 10668.6 10713.3 10630.25 10699.9 25.85 3.6 1.22
7/4/2018 10715 10777.15 10677.75 10769.9 26.02 3.62 1.21
7/5/2018 10786.05 10786.05 10726.25 10749.75 26.69 3.62 1.21
7/6/2018 10744.15 10816.35 10735.05 10772.65 26.62 3.63 1.21
7/9/2018 10838.3 10860.35 10807.15 10852.9 26.82 3.65 1.2
7/10/2018 10902.75 10956.9 10876.65 10947.25 27.05 3.68 1.19
7/11/2018 10956.4 10976.65 10923 10948.3 27.2 3.68 1.19
7/12/2018 11006.95 11078.3 10999.65 11023.2 27.39 3.71 1.18
7/13/2018 11056.9 11071.35 10999.75 11018.9 27.38 3.71 1.18
7/16/2018 11018.95 11019.5 10926.25 10936.85 27.17 3.68 1.19
7/17/2018 10939.65 11018.5 10925.6 11008.05 27.35 3.7 1.19
7/18/2018 11060.2 11076.2 10956.3 10980.45 27.28 3.7 1.19
7/19/2018 10999.5 11006.5 10935.45 10957.1 27.22 3.69 1.19
7/20/2018 10963.5 11030.25 10946.2 11010.2 27.36 3.59 1.22
7/23/2018 11019.85 11093.4 11010.95 11084.75 27.54 3.61 1.21
7/24/2018 11109 11143.4 11092.5 11134.3 27.66 3.63 1.2
7/25/2018 11148.4 11157.15 11113.25 11132 27.66 3.63 1.2
7/26/2018 11132.95 11185.85 11125.7 11167.3 27.75 3.64 1.2
7/27/2018 11232.75 11283.4 11210.25 11278.35 28.02 3.67 1.19
7/30/2018 11296.65 11328.1 11261.45 11319.55 28.12 3.69 1.19
7/31/2018 11311.05 11366 11267.75 11356.5 28.22 3.7 1.18
8/1/2018 11359.8 11390.55 11313.55 11346.2 28.14 3.69 1.19
8/2/2018 11328.9 11328.9 11234.95 11244.7 27.89 3.66 1.2
8/3/2018 11297.8 11368 11294.55 11360.8 28.23 3.7 1.18
8/6/2018 11401.5 11427.65 11370.6 11387.1 28.26 3.71 1.18
8/7/2018 11423.15 11428.95 11359.7 11389.45 28.26 3.71 1.18
8/8/2018 11412.5 11459.95 11379.3 11450 28.23 3.73 1.17
8/9/2018 11493.25 11495.2 11454.1 11470.7 28.11 3.74 1.17
8/10/2018 11474.95 11478.75 11419.65 11429.5 27.83 3.72 1.18
8/13/2018 11369.6 11406.3 11340.3 11355.75 27.8 3.7 1.18
8/14/2018 11381.7 11452.45 11370.8 11435.1 28.02 3.72 1.18
8/16/2018 11397.15 11449.85 11366.25 11385.05 27.9 3.71 1.18
8/17/2018 11437.15 11486.45 11431.8 11470.75 28.11 3.74 1.17
8/20/2018 11502.1 11565.3 11499.65 11551.75 28.25 3.76 1.16
8/21/2018 11576.2 11581.75 11539.6 11570.9 28.29 3.77 1.16
8/23/2018 11620.7 11620.7 11546.7 11582.75 28.32 3.77 1.16
8/24/2018 11566.6 11604.6 11532 11557.1 28.06 3.76 1.16
8/27/2018 11605.85 11700.95 11595.6 11691.95 28.72 3.81 1.15
8/28/2018 11731.95 11760.2 11710.5 11738.5 28.66 3.82 1.15
8/29/2018 11744.95 11753.2 11678.85 11691.9 28.55 3.76 1.14
8/30/2018 11694.75 11698.8 11639.7 11676.8 28.51 3.76 1.15
8/31/2018 11675.85 11727.65 11640.1 11680.5 28.4 3.76 1.15
9/3/2018 11751.8 11751.8 11567.4 11582.35 28.16 3.73 1.16
9/4/2018 11598.75 11602.55 11496.85 11520.3 28.01 3.71 1.16
9/5/2018 11514.85 11542.65 11393.85 11476.95 27.9 3.69 1.17
9/6/2018 11514.15 11562.25 11436.05 11536.9 28.05 3.71 1.16
9/7/2018 11558.25 11603 11484.4 11589.1 28.17 3.73 1.15
9/10/2018 11570.25 11573 11427.3 11438.1 27.81 3.68 1.17
9/11/2018 11476.85 11479.4 11274 11287.5 27.44 3.63 1.19
9/12/2018 11340.1 11380.75 11250.2 11369.9 27.64 3.66 1.18
9/14/2018 11443.5 11523.25 11430.55 11515.2 28 3.71 1.16
9/17/2018 11464.95 11464.95 11366.9 11377.75 27.66 3.66 1.18
9/18/2018 11381.55 11411.45 11268.95 11278.9 27.42 3.63 1.19
9/19/2018 11326.65 11332.05 11210.9 11234.35 27.31 3.61 1.19
9/21/2018 11271.3 11346.8 10866.45 11143.1 27.09 3.59 1.2
9/24/2018 11164.4 11170.15 10943.6 10967.4 26.66 3.53 1.22
9/25/2018 10969.95 11080.6 10882.85 11067.45 26.91 3.56 1.21
9/26/2018 11145.55 11145.55 10993.05 11053.8 26.87 3.5 1.22
9/27/2018 11079.8 11089.45 10953.35 10977.55 26.69 3.47 1.23
9/28/2018 11008.1 11034.1 10850.3 10930.45 26.44 3.47 1.23
10/1/2018 10930.9 11035.65 10821.55 11008.3 26.62 3.5 1.22
10/3/2018 10982.7 10989.05 10843.75 10858.25 26.26 3.45 1.24
10/4/2018 10754.7 10754.7 10547.25 10599.25 25.63 3.37 1.27
10/5/2018 10514.1 10540.65 10261.9 10316.45 24.95 3.28 1.3
10/8/2018 10310.15 10398.35 10198.4 10348.05 25.03 3.29 1.3
10/9/2018 10390.3 10397.6 10279.35 10301.05 24.91 3.27 1.3
 ### 10331.85 10482.35 10318.25 10460.1 25.3 3.32 1.28
### 10169.8 10335.95 10138.6 10234.65 24.75 3.25 1.31
### 10331.55 10492.45 10322.15 10472.5 25.33 3.33 1.28
### 10524.2 10526.3 10410.15 10512.5 25.42 3.34 1.28
### 10550.15 10604.9 10525.3 10584.75 25.52 3.36 1.27
### 10688.7 10710.15 10436.45 10453.05 25.19 3.32 1.29
### 10339.7 10380.1 10249.6 10303.55 24.83 3.27 1.3
### 10405.85 10408.55 10224 10245.25 24.65 3.26 1.31
### 10152.6 10222.1 10102.35 10146.8 24.41 3.22 1.32
### 10278.15 10290.65 10126.7 10224.75 24.6 3.25 1.31
### 10135.05 10166.6 10079.3 10124.9 24.36 3.22 1.33
### 10122.35 10128.85 10004.55 10030 24.12 3.19 1.34
### 10078.1 10275.3 10020.35 10250.85 24.65 3.26 1.31
### 10239.4 10285.1 10175.35 10198.4 24.55 3.24 1.32
### 10209.55 10396 10105.1 10386.6 25 3.29 1.27
11/1/2018 10441.7 10441.9 10341.9 10380.45 24.98 3.29 1.27
11/2/2018 10462.3 10606.95 10457.7 10553 25.4 3.35 1.25
11/5/2018 10558.75 10558.8 10477 10524 25.33 3.34 1.26
11/6/2018 10552 10600.25 10491.45 10530 25.32 3.34 1.26
11/7/2018 10614.45 10616.45 10582.3 10598.4 25.49 3.36 1.25
11/9/2018 10614.7 10619.55 10544.85 10585.2 25.46 3.35 1.25
### 10607.8 10645.5 10464.05 10482.2 25.21 3.32 1.26
### 10451.9 10596.25 10440.55 10582.5 25.45 3.35 1.25
### 10634.9 10651.6 10532.7 10576.3 25.43 3.35 1.25
### 10580.6 10646.5 10557.5 10616.7 25.53 3.36 1.25
### 10644 10695.15 10631.15 10682.2 25.69 3.38 1.24
### 10731.25 10774.7 10688.8 10763.4 25.88 3.41 1.23
### 10740.1 10740.85 10640.85 10656.2 25.62 3.37 1.25
### 10670.95 10671.3 10562.35 10600.05 25.55 3.35 1.25
### 10612.65 10646.25 10512 10526.75 25.43 3.33 1.26
### 10568.3 10637.8 10489.75 10628.6 25.71 3.36 1.25
### 10621.45 10695.15 10596.35 10685.6 25.85 3.38 1.24
### 10708.75 10757.8 10699.85 10728.85 25.96 3.39 1.24
### 10808.7 10883.05 10782.35 10858.7 26.27 3.43 1.22
### 10892.1 10922.45 10835.1 10876.75 26.31 3.44 1.22
12/3/2018 10930.7 10941.2 10845.35 10883.75 26.33 3.44 1.22
12/4/2018 10877.1 10890.95 10833.35 10869.5 26.3 3.44 1.22
12/5/2018 10820.45 10821.05 10747.95 10782.9 26.09 3.41 1.23
12/6/2018 10718.15 10722.65 10588.25 10601.15 25.65 3.35 1.25
12/7/2018 10644.8 10704.55 10599.35 10693.7 25.87 3.38 1.24
### 10508.7 10558.85 10474.95 10488.45 25.37 3.32 1.27
### 10350.05 10567.15 10333.85 10549.15 25.52 3.34 1.26
### 10591 10752.2 10560.8 10737.6 25.98 3.4 1.24
### 10810.75 10838.6 10749.5 10791.55 26.11 3.41 1.23
### 10784.5 10815.75 10752.1 10805.45 26.14 3.42 1.23
### 10853.2 10900.35 10844.85 10888.35 26.34 3.44 1.22
### 10850.9 10915.4 10819.1 10908.7 26.39 3.45 1.22
### 10930.55 10985.15 10928 10967.3 26.53 3.47 1.21
### 10885.2 10962.55 10880.05 10951.7 26.5 3.46 1.21
### 10944.25 10963.65 10738.65 10754 26.02 3.4 1.24
### 10780.9 10782.3 10649.25 10663.5 25.8 3.37 1.25
### 10635.45 10747.5 10534.55 10729.85 25.96 3.39 1.24
### 10817.9 10834.2 10764.45 10779.8 26.08 3.41 1.23
### 10820.95 10893.6 10817.15 10859.9 26.16 3.43 1.24
### 10913.2 10923.55 10853.2 10862.55 26.17 3.38 1.24
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2018 10531.7 10537.85 10423.1 10435.55 26.68 3.51 1.09
1/2/2018 10477.55 10495.2 10404.65 10442.2 26.7 3.52 1.09
1/3/2018 10482.65 10503.6 10429.55 10443.2 26.7 3.52 1.09
1/4/2018 10469.4 10513 10441.45 10504.8 26.86 3.54 1.08
1/5/2018 10534.25 10566.1 10520.1 10558.85 26.99 3.55 1.07
1/8/2018 10591.7 10631.2 10588.55 10623.6 27.16 3.58 1.07
1/9/2018 10645.1 10659.15 10603.6 10637 27.19 3.58 1.07
1/10/2018 10652.05 10655.5 10592.7 10632.2 27.18 3.58 1.07
1/11/2018 10637.05 10664.6 10612.35 10651.2 27.23 3.59 1.06
1/12/2018 10682.55 10690.4 10597.1 10681.25 27.28 3.6 1.06
1/15/2018 10718.5 10782.65 10713.8 10741.55 27.06 3.62 1.06
1/16/2018 10761.5 10762.35 10687.85 10700.45 26.96 3.61 1.06
1/17/2018 10702.45 10803 10666.75 10788.55 27.18 3.64 1.05
1/18/2018 10873.4 10887.5 10782.4 10817 27.25 3.65 1.05
1/19/2018 10829.2 10906.85 10793.9 10894.7 27.44 3.68 1.04
1/22/2018 10883.2 10975.1 10881.4 10966.2 27.62 3.7 1.03
1/23/2018 10997.4 11092.9 10994.55 11083.7 27.81 3.74 1.02
1/24/2018 11069.35 11110.1 11046.15 11086 27.66 3.74 1.02
1/25/2018 11095.6 11095.6 11009.2 11069.65 27.61 3.74 1.02
1/29/2018 11079.35 11171.55 11075.95 11130.4 27.71 3.76 1.02
1/30/2018 11120.85 11121.1 11033.9 11049.65 27.51 3.73 1.03
1/31/2018 11018.8 11058.5 10979.3 11027.7 27.5 3.73 1.03
2/1/2018 11044.55 11117.35 10878.8 11016.9 27.48 3.72 1.03
2/2/2018 10938.2 10954.95 10736.1 10760.6 26.04 3.64 1.05
2/5/2018 10604.3 10702.75 10586.8 10666.55 25.78 3.6 1.06
2/6/2018 10295.15 10594.15 10276.3 10498.25 25.37 3.55 1.08
2/7/2018 10607.2 10614 10446.4 10476.7 25.32 3.54 1.08
2/8/2018 10518.5 10637.8 10479.55 10576.85 25.56 3.57 1.07
2/9/2018 10416.5 10480.2 10398.2 10454.95 25.27 3.53 1.08
2/12/2018 10518.2 10555.5 10485.4 10539.75 25.48 3.56 1.07
2/14/2018 10585.75 10590.55 10456.65 10500.9 25.37 3.55 1.08
2/15/2018 10537.9 10618.1 10511.05 10545.5 25.45 3.56 1.07
2/16/2018 10596.2 10612.9 10434.05 10452.3 25.32 3.53 1.08
2/19/2018 10488.9 10489.35 10302.75 10378.4 25.14 3.51 1.09
2/20/2018 10391 10429.35 10347.65 10360.4 25.09 3.5 1.09
2/21/2018 10426 10426.1 10349.6 10397.45 25.18 3.51 1.09
2/22/2018 10354.35 10397.55 10340.65 10382.7 25.49 3.51 1.09
2/23/2018 10408.1 10499.1 10396.65 10491.05 25.75 3.54 1.13
2/26/2018 10526.55 10592.95 10520.2 10582.6 25.95 3.57 1.12
2/27/2018 10615.2 10631.65 10537.25 10554.3 25.87 3.57 1.12
2/28/2018 10488.95 10535.5 10461.55 10492.85 25.68 3.54 1.13
3/1/2018 10479.95 10525.5 10447.15 10458.35 25.59 3.53 1.19
3/5/2018 10428.3 10428.7 10323.9 10358.85 25.4 3.5 1.2
3/6/2018 10420.5 10441.35 10215.9 10249.25 25.02 3.46 1.21
3/7/2018 10232.95 10243.35 10141.55 10154.2 24.79 3.43 1.28
3/8/2018 10216.25 10270.35 10146.4 10242.65 25 3.46 1.27
3/9/2018 10271.3 10296.7 10211.9 10226.85 24.97 3.45 1.28
3/12/2018 10301.6 10433.65 10295.45 10421.4 25.44 3.52 1.25
3/13/2018 10389.5 10478.6 10377.85 10426.85 25.45 3.52 1.25
3/14/2018 10393.05 10420.35 10336.3 10410.9 25.41 3.52 1.25
3/15/2018 10405.45 10420 10346.2 10360.15 25.28 3.5 1.26
3/16/2018 10345.15 10346.3 10180.25 10195.15 24.87 3.44 1.28
3/19/2018 10215.35 10224.55 10075.3 10094.25 24.61 3.41 1.29
3/20/2018 10051.55 10155.65 10049.1 10124.35 24.69 3.42 1.29
3/21/2018 10181.95 10227.3 10132.95 10155.25 24.76 3.43 1.28
3/22/2018 10167.5 10207.85 10105.4 10114.75 24.67 3.42 1.29
3/23/2018 9968.8 10027.7 9951.9 9998.05 24.38 3.38 1.3
3/26/2018 9989.15 10143.5 9958.55 10130.65 24.7 3.42 1.29
3/27/2018 10188 10207.9 10139.65 10184.15 24.83 3.44 1.28
3/28/2018 10143.6 10158.35 10096.9 10113.7 24.66 3.42 1.29
4/2/2018 10151.65 10220.1 10127.75 10211.8 25.35 3.51 1.26
4/3/2018 10186.85 10255.35 10171.05 10245 25.43 3.52 1.25
4/4/2018 10274.6 10279.85 10111.3 10128.4 25.14 3.48 1.27
4/5/2018 10228.45 10331.8 10227.45 10325.15 25.63 3.55 1.24
4/6/2018 10322.75 10350.45 10290.85 10331.6 25.65 3.55 1.24
4/9/2018 10333.7 10397.7 10328.5 10379.35 25.76 3.57 1.23
4/10/2018 10412.9 10424.85 10381.5 10402.25 25.82 3.57 1.23
4/11/2018 10428.15 10428.15 10355.6 10417.15 25.86 3.58 1.23
4/12/2018 10410.65 10469.9 10395.25 10458.65 25.96 3.59 1.23
4/13/2018 10495.3 10519.9 10451.45 10480.6 26.01 3.6 1.22
4/16/2018 10398.3 10540.15 10396.35 10528.35 26.13 3.62 1.22
4/17/2018 10557.3 10560.45 10495.65 10548.7 26.18 3.63 1.22
4/18/2018 10578.9 10594.2 10509.7 10526.2 26.13 3.62 1.22
4/19/2018 10563.65 10572.2 10546.2 10565.3 26.23 3.63 1.21
4/20/2018 10560.35 10582.35 10527.45 10564.05 26.22 3.63 1.21
4/23/2018 10592.8 10638.35 10514.95 10584.7 26.27 3.64 1.21
4/24/2018 10578.1 10636.8 10569 10614.35 26.35 3.65 1.21
4/25/2018 10612.4 10612.6 10536.45 10570.55 26.24 3.63 1.21
4/26/2018 10586.5 10628.4 10559.65 10617.8 26.36 3.65 1.21
4/27/2018 10651.65 10719.8 10647.55 10692.3 26.54 3.67 1.2
4/30/2018 10705.75 10759 10704.6 10739.35 26.66 3.69 1.19
5/2/2018 10783.85 10784.65 10689.8 10718.05 26.6 3.68 1.2
5/3/2018 10720.15 10720.6 10647.45 10679.65 26.51 3.67 1.2
5/4/2018 10700.45 10700.45 10601.6 10618.25 26.36 3.65 1.21
5/7/2018 10653.15 10725.65 10635.65 10715.5 26.6 3.68 1.2
5/8/2018 10757.9 10758.55 10689.4 10717.8 26.6 3.68 1.2
5/9/2018 10693.35 10766.25 10689.85 10741.7 26.66 3.69 1.19
5/10/2018 10779.65 10785.55 10705 10716.55 26.6 3.68 1.2
5/11/2018 10741.95 10812.05 10724.45 10806.5 26.82 3.71 1.19
5/14/2018 10815.15 10834.85 10774.75 10806.6 26.82 3.71 1.19
5/15/2018 10812.6 10929.2 10781.4 10801.85 26.81 3.71 1.19
5/16/2018 10751.95 10790.45 10699.7 10741.1 26.66 3.69 1.19
5/17/2018 10775.6 10777.25 10664.5 10682.7 26.52 3.67 1.2
5/18/2018 10671.85 10674.95 10589.1 10596.4 26.27 3.64 1.21
5/21/2018 10616.7 10621.7 10505.8 10516.7 26.08 3.61 1.22
5/22/2018 10518.45 10558.6 10490.55 10536.7 26.13 3.62 1.22
5/23/2018 10521.1 10533.55 10417.8 10430.35 25.86 3.58 1.23
5/24/2018 10464.85 10535.15 10419.8 10513.85 26.07 3.61 1.22
5/25/2018 10533.05 10628.05 10524 10605.15 26.24 3.64 1.21
5/28/2018 10648.35 10709.8 10640.55 10688.65 27.23 3.67 1.2
5/29/2018 10689.4 10717.25 10616.1 10633.3 27.06 3.65 1.21
5/30/2018 10579 10648.7 10558.45 10614.35 27.01 3.65 1.21
5/31/2018 10670.1 10763.8 10620.4 10736.15 27.19 3.69 1.23
6/1/2018 10738.45 10764.75 10681.5 10696.2 27.09 3.68 1.23
6/4/2018 10765.95 10770.3 10618.35 10628.5 26.92 3.66 1.24
6/5/2018 10630.7 10633.15 10550.9 10593.15 26.83 3.64 1.25
6/6/2018 10603.45 10698.35 10587.5 10684.65 27.06 3.67 1.23
6/7/2018 10722.6 10818 10722.6 10768.35 27.27 3.7 1.23
6/8/2018 10736.4 10779.45 10709.05 10767.65 27.27 3.7 1.23
6/11/2018 10781.85 10850.55 10777.05 10786.95 27.47 3.71 1.22
6/12/2018 10816.15 10856.55 10789.4 10842.85 27.6 3.73 1.22
6/13/2018 10887.5 10893.25 10842.65 10856.7 27.54 3.73 1.22
6/14/2018 10832.9 10833.7 10773.55 10808.05 27.42 3.72 1.22
6/15/2018 10808.65 10834 10755.4 10817.7 27.44 3.72 1.22
6/18/2018 10830.2 10830.2 10787.35 10799.85 26.6 3.71 1.22
6/19/2018 10789.45 10789.45 10701.2 10710.45 26.38 3.68 1.23
6/20/2018 10734.65 10781.8 10724.05 10772.05 26.52 3.7 1.22
6/21/2018 10808.45 10809.6 10725.9 10741.1 26.43 3.69 1.23
6/22/2018 10742.7 10837 10710.45 10821.85 26.63 3.72 1.22
6/25/2018 10822.9 10831.05 10753.05 10762.45 26.48 3.7 1.23
6/26/2018 10742.7 10805.25 10732.55 10769.15 26.02 3.7 1.23
6/27/2018 10785.5 10785.5 10652.4 10671.4 25.73 3.67 1.24
6/28/2018 10660.8 10674.2 10557.7 10589.1 25.57 3.64 1.25
6/29/2018 10612.85 10723.05 10612.35 10714.3 25.9 3.61 1.22
7/2/2018 10732.35 10736.15 10604.65 10657.3 25.76 3.59 1.23
7/3/2018 10668.6 10713.3 10630.25 10699.9 25.85 3.6 1.22
7/4/2018 10715 10777.15 10677.75 10769.9 26.02 3.62 1.21
7/5/2018 10786.05 10786.05 10726.25 10749.75 26.69 3.62 1.21
7/6/2018 10744.15 10816.35 10735.05 10772.65 26.62 3.63 1.21
7/9/2018 10838.3 10860.35 10807.15 10852.9 26.82 3.65 1.2
7/10/2018 10902.75 10956.9 10876.65 10947.25 27.05 3.68 1.19
7/11/2018 10956.4 10976.65 10923 10948.3 27.2 3.68 1.19
7/12/2018 11006.95 11078.3 10999.65 11023.2 27.39 3.71 1.18
7/13/2018 11056.9 11071.35 10999.75 11018.9 27.38 3.71 1.18
7/16/2018 11018.95 11019.5 10926.25 10936.85 27.17 3.68 1.19
7/17/2018 10939.65 11018.5 10925.6 11008.05 27.35 3.7 1.19
7/18/2018 11060.2 11076.2 10956.3 10980.45 27.28 3.7 1.19
7/19/2018 10999.5 11006.5 10935.45 10957.1 27.22 3.69 1.19
7/20/2018 10963.5 11030.25 10946.2 11010.2 27.36 3.59 1.22
7/23/2018 11019.85 11093.4 11010.95 11084.75 27.54 3.61 1.21
7/24/2018 11109 11143.4 11092.5 11134.3 27.66 3.63 1.2
7/25/2018 11148.4 11157.15 11113.25 11132 27.66 3.63 1.2
7/26/2018 11132.95 11185.85 11125.7 11167.3 27.75 3.64 1.2
7/27/2018 11232.75 11283.4 11210.25 11278.35 28.02 3.67 1.19
7/30/2018 11296.65 11328.1 11261.45 11319.55 28.12 3.69 1.19
7/31/2018 11311.05 11366 11267.75 11356.5 28.22 3.7 1.18
8/1/2018 11359.8 11390.55 11313.55 11346.2 28.14 3.69 1.19
8/2/2018 11328.9 11328.9 11234.95 11244.7 27.89 3.66 1.2
8/3/2018 11297.8 11368 11294.55 11360.8 28.23 3.7 1.18
8/6/2018 11401.5 11427.65 11370.6 11387.1 28.26 3.71 1.18
8/7/2018 11423.15 11428.95 11359.7 11389.45 28.26 3.71 1.18
8/8/2018 11412.5 11459.95 11379.3 11450 28.23 3.73 1.17
8/9/2018 11493.25 11495.2 11454.1 11470.7 28.11 3.74 1.17
8/10/2018 11474.95 11478.75 11419.65 11429.5 27.83 3.72 1.18
8/13/2018 11369.6 11406.3 11340.3 11355.75 27.8 3.7 1.18
8/14/2018 11381.7 11452.45 11370.8 11435.1 28.02 3.72 1.18
8/16/2018 11397.15 11449.85 11366.25 11385.05 27.9 3.71 1.18
8/17/2018 11437.15 11486.45 11431.8 11470.75 28.11 3.74 1.17
8/20/2018 11502.1 11565.3 11499.65 11551.75 28.25 3.76 1.16
8/21/2018 11576.2 11581.75 11539.6 11570.9 28.29 3.77 1.16
8/23/2018 11620.7 11620.7 11546.7 11582.75 28.32 3.77 1.16
8/24/2018 11566.6 11604.6 11532 11557.1 28.06 3.76 1.16
8/27/2018 11605.85 11700.95 11595.6 11691.95 28.72 3.81 1.15
8/28/2018 11731.95 11760.2 11710.5 11738.5 28.66 3.82 1.15
8/29/2018 11744.95 11753.2 11678.85 11691.9 28.55 3.76 1.14
8/30/2018 11694.75 11698.8 11639.7 11676.8 28.51 3.76 1.15
8/31/2018 11675.85 11727.65 11640.1 11680.5 28.4 3.76 1.15
9/3/2018 11751.8 11751.8 11567.4 11582.35 28.16 3.73 1.16
9/4/2018 11598.75 11602.55 11496.85 11520.3 28.01 3.71 1.16
9/5/2018 11514.85 11542.65 11393.85 11476.95 27.9 3.69 1.17
9/6/2018 11514.15 11562.25 11436.05 11536.9 28.05 3.71 1.16
9/7/2018 11558.25 11603 11484.4 11589.1 28.17 3.73 1.15
9/10/2018 11570.25 11573 11427.3 11438.1 27.81 3.68 1.17
9/11/2018 11476.85 11479.4 11274 11287.5 27.44 3.63 1.19
9/12/2018 11340.1 11380.75 11250.2 11369.9 27.64 3.66 1.18
9/14/2018 11443.5 11523.25 11430.55 11515.2 28 3.71 1.16
9/17/2018 11464.95 11464.95 11366.9 11377.75 27.66 3.66 1.18
9/18/2018 11381.55 11411.45 11268.95 11278.9 27.42 3.63 1.19
9/19/2018 11326.65 11332.05 11210.9 11234.35 27.31 3.61 1.19
9/21/2018 11271.3 11346.8 10866.45 11143.1 27.09 3.59 1.2
9/24/2018 11164.4 11170.15 10943.6 10967.4 26.66 3.53 1.22
9/25/2018 10969.95 11080.6 10882.85 11067.45 26.91 3.56 1.21
9/26/2018 11145.55 11145.55 10993.05 11053.8 26.87 3.5 1.22
9/27/2018 11079.8 11089.45 10953.35 10977.55 26.69 3.47 1.23
9/28/2018 11008.1 11034.1 10850.3 10930.45 26.44 3.47 1.23
10/1/2018 10930.9 11035.65 10821.55 11008.3 26.62 3.5 1.22
10/3/2018 10982.7 10989.05 10843.75 10858.25 26.26 3.45 1.24
10/4/2018 10754.7 10754.7 10547.25 10599.25 25.63 3.37 1.27
10/5/2018 10514.1 10540.65 10261.9 10316.45 24.95 3.28 1.3
10/8/2018 10310.15 10398.35 10198.4 10348.05 25.03 3.29 1.3
10/9/2018 10390.3 10397.6 10279.35 10301.05 24.91 3.27 1.3
 ### 10331.85 10482.35 10318.25 10460.1 25.3 3.32 1.28
### 10169.8 10335.95 10138.6 10234.65 24.75 3.25 1.31
### 10331.55 10492.45 10322.15 10472.5 25.33 3.33 1.28
### 10524.2 10526.3 10410.15 10512.5 25.42 3.34 1.28
### 10550.15 10604.9 10525.3 10584.75 25.52 3.36 1.27
### 10688.7 10710.15 10436.45 10453.05 25.19 3.32 1.29
### 10339.7 10380.1 10249.6 10303.55 24.83 3.27 1.3
### 10405.85 10408.55 10224 10245.25 24.65 3.26 1.31
### 10152.6 10222.1 10102.35 10146.8 24.41 3.22 1.32
### 10278.15 10290.65 10126.7 10224.75 24.6 3.25 1.31
### 10135.05 10166.6 10079.3 10124.9 24.36 3.22 1.33
### 10122.35 10128.85 10004.55 10030 24.12 3.19 1.34
### 10078.1 10275.3 10020.35 10250.85 24.65 3.26 1.31
### 10239.4 10285.1 10175.35 10198.4 24.55 3.24 1.32
### 10209.55 10396 10105.1 10386.6 25 3.29 1.27
11/1/2018 10441.7 10441.9 10341.9 10380.45 24.98 3.29 1.27
11/2/2018 10462.3 10606.95 10457.7 10553 25.4 3.35 1.25
11/5/2018 10558.75 10558.8 10477 10524 25.33 3.34 1.26
11/6/2018 10552 10600.25 10491.45 10530 25.32 3.34 1.26
11/7/2018 10614.45 10616.45 10582.3 10598.4 25.49 3.36 1.25
11/9/2018 10614.7 10619.55 10544.85 10585.2 25.46 3.35 1.25
### 10607.8 10645.5 10464.05 10482.2 25.21 3.32 1.26
### 10451.9 10596.25 10440.55 10582.5 25.45 3.35 1.25
### 10634.9 10651.6 10532.7 10576.3 25.43 3.35 1.25
### 10580.6 10646.5 10557.5 10616.7 25.53 3.36 1.25
### 10644 10695.15 10631.15 10682.2 25.69 3.38 1.24
### 10731.25 10774.7 10688.8 10763.4 25.88 3.41 1.23
### 10740.1 10740.85 10640.85 10656.2 25.62 3.37 1.25
### 10670.95 10671.3 10562.35 10600.05 25.55 3.35 1.25
### 10612.65 10646.25 10512 10526.75 25.43 3.33 1.26
### 10568.3 10637.8 10489.75 10628.6 25.71 3.36 1.25
### 10621.45 10695.15 10596.35 10685.6 25.85 3.38 1.24
### 10708.75 10757.8 10699.85 10728.85 25.96 3.39 1.24
### 10808.7 10883.05 10782.35 10858.7 26.27 3.43 1.22
### 10892.1 10922.45 10835.1 10876.75 26.31 3.44 1.22
12/3/2018 10930.7 10941.2 10845.35 10883.75 26.33 3.44 1.22
12/4/2018 10877.1 10890.95 10833.35 10869.5 26.3 3.44 1.22
12/5/2018 10820.45 10821.05 10747.95 10782.9 26.09 3.41 1.23
12/6/2018 10718.15 10722.65 10588.25 10601.15 25.65 3.35 1.25
12/7/2018 10644.8 10704.55 10599.35 10693.7 25.87 3.38 1.24
### 10508.7 10558.85 10474.95 10488.45 25.37 3.32 1.27
### 10350.05 10567.15 10333.85 10549.15 25.52 3.34 1.26
### 10591 10752.2 10560.8 10737.6 25.98 3.4 1.24
### 10810.75 10838.6 10749.5 10791.55 26.11 3.41 1.23
### 10784.5 10815.75 10752.1 10805.45 26.14 3.42 1.23
### 10853.2 10900.35 10844.85 10888.35 26.34 3.44 1.22
### 10850.9 10915.4 10819.1 10908.7 26.39 3.45 1.22
### 10930.55 10985.15 10928 10967.3 26.53 3.47 1.21
### 10885.2 10962.55 10880.05 10951.7 26.5 3.46 1.21
### 10944.25 10963.65 10738.65 10754 26.02 3.4 1.24
### 10780.9 10782.3 10649.25 10663.5 25.8 3.37 1.25
### 10635.45 10747.5 10534.55 10729.85 25.96 3.39 1.24
### 10817.9 10834.2 10764.45 10779.8 26.08 3.41 1.23
### 10820.95 10893.6 10817.15 10859.9 26.16 3.43 1.24
### 10913.2 10923.55 10853.2 10862.55 26.17 3.38 1.24
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2020 12202.15 12222.2 12165.3 12182.5 28.33 3.76 1.24
1/2/2020 12198.55 12289.9 12195.25 12282.2 28.56 3.79 1.23
1/3/2020 12261.1 12265.6 12191.35 12226.65 28.44 3.77 1.23
1/6/2020 12170.6 12179.1 11974.2 11993.05 27.89 3.7 1.26
1/7/2020 12079.1 12152.15 12005.35 12052.95 28.03 3.72 1.25
1/8/2020 11939.1 12044.95 11929.6 12025.35 27.97 3.71 1.25
1/9/2020 12153.15 12224.05 12132.55 12215.9 28.41 3.77 1.23
1/10/2020 12271 12311.2 12213.2 12256.8 28.51 3.78 1.23
1/13/2020 12296.7 12337.75 12285.8 12329.55 28.67 3.8 1.22
1/14/2020 12333.1 12374.25 12308.7 12362.3 28.67 3.81 1.22
1/15/2020 12349.4 12355.15 12278.75 12343.3 28.63 3.81 1.22
1/16/2020 12347.1 12389.05 12315.8 12355.5 28.62 3.68 1.24
1/17/2020 12328.4 12385.45 12321.4 12352.35 28.61 3.67 1.24
1/20/2020 12430.5 12430.5 12216.9 12224.55 28 3.63 1.25
1/21/2020 12195.3 12230.05 12162.3 12169.85 27.84 3.45 1.25
1/22/2020 12218.35 12225.05 12087.9 12106.9 27.73 3.42 1.26
1/23/2020 12123.75 12189 12094.1 12180.35 27.88 3.43 1.25
1/24/2020 12174.55 12272.15 12149.65 12248.25 28.1 3.45 1.24
1/27/2020 12197.1 12216.6 12107 12119 27.73 3.42 1.25
1/28/2020 12148.1 12163.55 12024.5 12055.8 26.65 3.4 1.26
1/29/2020 12114.9 12169.6 12103.8 12129.5 26.81 3.42 1.26
1/30/2020 12147.75 12150.3 12010.6 12035.8 26.57 3.39 1.27
1/31/2020 12100.4 12103.55 11945.85 11962.1 26.41 3.37 1.27
2/1/2020 11939 12017.35 11633.3 11661.85 25.75 3.28 1.31
2/3/2020 11627.45 11749.85 11614.5 11707.9 25.9 3.3 1.3
2/4/2020 11786.25 11986.15 11783.4 11979.65 26.57 3.37 1.27
2/5/2020 12005.85 12098.15 11953.35 12089.15 27.05 3.4 1.26
2/6/2020 12120 12160.6 12084.65 12137.95 27.16 3.42 1.26
2/7/2020 12151.15 12154.7 12073.95 12098.35 27.03 3.41 1.26
2/10/2020 12102.35 12103.55 11990.75 12031.5 26.89 3.39 1.27
2/11/2020 12108.4 12172.3 12099 12107.9 27.21 3.41 1.26
2/12/2020 12151 12231.75 12144.3 12201.2 27.65 3.44 1.25
2/13/2020 12219.55 12225.65 12139.8 12174.65 27.59 3.43 1.25
2/14/2020 12190.15 12246.7 12091.2 12113.45 27.45 3.41 1.26
2/17/2020 12131.8 12159.6 12037 12045.8 27.42 3.39 1.27
2/18/2020 12028.25 12030.75 11908.05 11992.5 27.29 3.38 1.27
2/19/2020 12090.6 12134.7 12042.1 12125.9 27.6 3.41 1.26
2/20/2020 12119 12152 12071.45 12080.85 27.5 3.4 1.26
2/24/2020 12012.55 12012.55 11813.4 11829.4 26.92 3.33 1.29
2/25/2020 11877.5 11883.05 11779.9 11797.9 26.85 3.32 1.29
2/26/2020 11738.55 11783.25 11639.6 11678.5 26.58 3.29 1.3
2/27/2020 11661.25 11663.85 11536.7 11633.3 26.48 3.27 1.31
2/28/2020 11382 11384.8 11175.05 11201.75 25.49 3.15 1.36
3/2/2020 11387.35 11433 11036.25 11132.75 25.34 3.13 1.37
3/3/2020 11217.55 11342.25 11152.55 11303.3 25.73 3.18 1.35
3/4/2020 11351.35 11356.6 11082.15 11251 25.61 3.17 1.35
3/5/2020 11306.05 11389.5 11244.6 11269 25.65 3.17 1.35
 3/6/2020 10942.65 11035.1 10827.4 10989.45 25.01 3.09 1.39
3/9/2020 10742.05 10751.55 10294.45 10451.45 23.79 2.94 1.46
3/11/2020 10334.3 10545.1 10334 10458.4 23.8 2.94 1.46
3/12/2020 10039.95 10040.75 9508 9590.15 21.83 2.7 1.59
3/13/2020 9107.6 10159.4 8555.15 9955.2 22.66 2.8 1.53
3/16/2020 9587.8 9602.2 9165.1 9197.4 20.93 2.59 1.66
3/17/2020 9285.4 9403.8 8915.6 8967.05 20.41 2.52 1.7
3/18/2020 9088.45 9127.55 8407.05 8468.8 19.27 2.38 1.8
3/19/2020 8063.3 8575.45 7832.55 8263.45 18.63 2.36 1.84
3/20/2020 8284.45 8883 8178.2 8745.45 19.72 2.49 1.74
3/23/2020 7945.7 8159.25 7583.6 7610.25 17.15 2.17 2
3/24/2020 7848.3 8036.95 7511.1 7801.05 17.58 2.22 1.95
3/25/2020 7735.15 8376.75 7714.75 8317.85 18.74 2.37 1.83
3/26/2020 8451 8749.05 8304.9 8641.45 19.47 2.46 1.76
3/27/2020 8949.1 9038.9 8522.9 8660.25 19.52 2.47 1.76
3/30/2020 8385.95 8576 8244 8281.1 18.66 2.36 1.84
3/31/2020 8529.35 8678.3 8358 8597.75 19.38 2.45 1.77
4/1/2020 8584.1 8588.1 8198.35 8253.8 18.6 2.35 1.84
4/3/2020 8356.55 8356.55 8055.8 8083.8 18.22 2.3 1.88
4/7/2020 8446.3 8819.4 8360.95 8792.2 19.81 2.51 1.73
4/8/2020 8688.9 9131.7 8653.9 8748.75 19.72 2.49 1.74
4/9/2020 8973.05 9128.35 8904.55 9111.9 20.53 2.6 1.67
4/13/2020 9103.95 9112.05 8912.4 8993.85 20.27 2.56 1.69
4/15/2020 9196.4 9261.2 8874.1 8925.3 20.11 2.54 1.7
4/16/2020 8851.25 9053.75 8821.9 8992.8 20.25 2.56 1.69
4/17/2020 9323.45 9324 9091.35 9266.75 20.85 2.64 1.64
4/20/2020 9390.2 9390.85 9230.8 9261.85 20.75 2.64 1.64
4/21/2020 9016.95 9044.4 8909.4 8981.45 20.1 2.56 1.69
4/22/2020 9026.75 9209.75 8946.25 9187.3 20.56 2.62 1.66
4/23/2020 9232.35 9343.6 9170.15 9313.9 20.84 2.65 1.63
4/24/2020 9163.9 9296.9 9141.3 9154.4 20.48 2.61 1.66
4/27/2020 9259.7 9377.1 9250.35 9282.3 20.77 2.65 1.64
4/28/2020 9389.8 9404.4 9260 9380.9 21 2.67 1.62
4/29/2020 9408.6 9599.85 9392.35 9553.35 21.65 2.72 1.59
4/30/2020 9753.5 9889.05 9731.5 9859.9 22.35 2.81 1.54
5/4/2020 9533.5 9533.5 9266.95 9293.5 21.39 2.65 1.64
5/5/2020 9429.4 9450.9 9190.75 9205.6 21.19 2.62 1.65
5/6/2020 9226.8 9346.9 9116.5 9270.9 21.34 2.64 1.64
5/7/2020 9234.05 9277.85 9175.9 9199.05 21.18 2.62 1.65
5/8/2020 9376.95 9382.65 9238.2 9251.5 21.28 2.64 1.64
5/11/2020 9348.15 9439.9 9219.95 9239.2 21.21 2.63 1.65
5/12/2020 9168.85 9240.85 9043.95 9196.55 21.11 2.62 1.65
5/13/2020 9584.2 9584.5 9351.1 9383.55 21.51 2.67 1.62
5/14/2020 9213.95 9281.1 9119.75 9142.75 21 2.6 1.67
5/15/2020 9182.4 9182.4 9050 9136.85 20.98 2.6 1.67
5/18/2020 9158.3 9158.3 8806.75 8823.25 20.26 2.51 1.73
5/19/2020 8961.7 9030.35 8855.3 8879.1 20.39 2.53 1.72
5/20/2020 8889.15 9093.8 8875.35 9066.55 21.16 2.58 1.68
5/21/2020 9079.45 9178.55 9056.1 9106.25 21.14 2.59 1.67
5/22/2020 9067.9 9149.6 8968.55 9039.25 20.97 2.57 1.69
5/26/2020 9099.75 9161.65 8996.65 9029.05 21.1 2.57 1.69
5/27/2020 9082.2 9334 9004.25 9314.95 21.77 2.65 1.64
5/28/2020 9364.95 9511.25 9336.5 9490.1 22.17 2.7 1.61
5/29/2020 9422.2 9598.85 9376.9 9580.3 22.38 2.73 1.59
6/1/2020 9726.85 9931.6 9706.95 9826.15 22.96 2.8 1.55
6/2/2020 9880.85 9995.6 9824.05 9979.1 23.31 2.84 1.53
6/3/2020 10108.3 10176.2 10035.55 10061.55 23.5 2.86 1.51
6/4/2020 10054.25 10123.85 9944.25 10029.1 23.42 2.85 1.52
6/5/2020 10093.8 10177.8 10040.75 10142.15 23.91 2.89 1.5
6/8/2020 10326.75 10328.5 10120.25 10167.45 23.97 2.89 1.5
6/9/2020 10181.15 10291.15 10021.45 10046.65 24.25 2.86 1.52
6/10/2020 10072.6 10148.75 10036.85 10116.15 24.41 2.88 1.51
6/11/2020 10094.1 10112.05 9885.05 9902 23.9 2.82 1.54
6/12/2020 9544.95 9996.05 9544.35 9972.9 24.08 2.84 1.53
6/15/2020 9919.35 9943.35 9726.35 9813.7 23.69 2.79 1.55
6/16/2020 10014.8 10046.15 9728.5 9914 24.31 2.82 1.54
6/17/2020 9876.7 10003.6 9833.8 9881.15 24.59 2.81 1.54
6/18/2020 9863.25 10111.2 9845.05 10091.65 25.11 2.87 1.51
6/19/2020 10119 10272.4 10072.65 10244.4 25.49 2.92 1.49
6/22/2020 10318.75 10393.65 10277.6 10311.2 25.66 2.94 1.48
6/23/2020 10347.95 10484.7 10301.75 10471 26.05 2.98 1.45
6/24/2020 10529.25 10553.15 10281.95 10305.3 25.63 2.93 1.48
6/25/2020 10235.55 10361.8 10194.5 10288.9 25.59 2.93 1.48
6/26/2020 10378.9 10409.85 10311.25 10383 26.67 2.97 1.54
6/29/2020 10311.95 10337.95 10223.6 10312.4 26.49 2.95 1.55
6/30/2020 10382.6 10401.05 10267.35 10302.1 26.32 2.94 1.55
7/1/2020 10323.8 10447.05 10299.6 10430.05 26.97 2.98 1.54
7/2/2020 10493.05 10598.2 10485.55 10551.7 27.63 3.01 1.52
7/3/2020 10614.95 10631.3 10562.65 10607.35 27.78 3.03 1.51
7/6/2020 10723.85 10811.4 10695.1 10763.65 28.13 3.07 1.49
7/7/2020 10802.85 10813.8 10689.7 10799.65 28.22 3.08 1.49
7/8/2020 10818.65 10847.85 10676.55 10705.75 27.98 3.05 1.5
7/9/2020 10755.55 10836.85 10733 10813.45 28.26 3.08 1.48
7/10/2020 10764.1 10819.4 10713 10768.05 28.27 3.07 1.49
7/13/2020 10851.85 10894.05 10756.05 10802.7 28.36 3.08 1.49
7/14/2020 10750.85 10755.65 10562.9 10607.35 27.85 3.02 1.51
7/15/2020 10701 10827.45 10577.75 10618.2 27.88 3.03 1.51
7/16/2020 10706.2 10755.3 10595.2 10739.95 28.19 3.06 1.49
7/17/2020 10752 10933.45 10749.65 10901.7 28.55 3.11 1.47
7/20/2020 10999.45 11037.9 10953 11022.2 28.86 3.14 1.46
7/21/2020 11126.1 11179.55 11113.25 11162.25 29.01 3.18 1.44
7/22/2020 11231.2 11238.1 11056.55 11132.6 28.93 3.17 1.44
7/23/2020 11135 11239.8 11103.15 11215.45 29.2 3.2 1.43
7/24/2020 11149.95 11225.4 11090.3 11194.15 29.35 3.19 1.43
7/27/2020 11225 11225 11087.85 11131.8 29.18 3.17 1.44
7/28/2020 11154.1 11317.75 11151.4 11300.55 29.87 3.14 1.49
7/29/2020 11276.9 11341.4 11149.75 11202.85 29.59 3.1 1.54
7/30/2020 11254.3 11299.95 11084.95 11102.15 29.46 3.07 1.56
7/31/2020 11139.5 11150.4 11026.65 11073.45 30.2 3.12 1.49
8/3/2020 11057.55 11058.05 10882.25 10891.6 29.7 3.07 1.51
8/4/2020 10946.65 11112.25 10908.1 11095.25 30.39 3.12 1.49
8/5/2020 11155.75 11225.65 11064.05 11101.65 30.41 3.13 1.48
8/6/2020 11185.7 11256.8 11127.3 11200.15 30.68 3.15 1.47
8/7/2020 11186.65 11231.9 11142.05 11214.05 30.72 3.16 1.47
8/10/2020 11270.25 11337.3 11238 11270.15 31.23 3.17 1.46
8/11/2020 11322.25 11373.6 11299.15 11322.5 31.37 3.19 1.46
8/12/2020 11289 11322 11242.65 11308.4 31.33 3.18 1.46
8/13/2020 11334.85 11359.3 11269.95 11300.45 31.42 3.18 1.46
8/14/2020 11353.3 11366.25 11111.45 11178.4 31.09 3.15 1.47
8/17/2020 11248.9 11267.1 11144.5 11247.1 31.64 3.17 1.46
8/18/2020 11259.8 11401.7 11253.15 11385.35 32.03 3.21 1.45
8/19/2020 11452.15 11460.35 11394.1 11408.4 32.09 3.21 1.44
8/20/2020 11317.45 11361.45 11289.8 11312.2 31.91 3.17 1.49
8/21/2020 11409.65 11418.5 11362.2 11371.6 32.08 3.18 1.47
8/24/2020 11412 11497.25 11410.65 11466.45 32.41 3.21 1.46
8/25/2020 11513.1 11525.9 11423.35 11472.25 32.43 3.21 1.46
8/26/2020 11512.85 11561.75 11461.85 11549.6 32.64 3.23 1.45
8/27/2020 11609.3 11617.35 11540.6 11559.25 32.67 3.23 1.45
8/28/2020 11602.95 11686.05 11589.4 11647.6 32.92 3.26 1.43
8/31/2020 11777.55 11794.25 11325.85 11387.5 32.29 3.2 1.46
9/1/2020 11464.3 11553.55 11366.9 11470.25 32.53 3.22 1.45
9/2/2020 11478.55 11554.75 11430.4 11535 32.71 3.24 1.44
9/3/2020 11566.2 11584.95 11507.65 11527.45 33.04 3.24 1.45
9/4/2020 11354.4 11452.05 11303.65 11333.85 32.49 3.18 1.48
9/7/2020 11359.6 11381.15 11251.7 11355.05 32.55 3.19 1.48
9/8/2020 11378.55 11437.25 11290.45 11317.35 32.44 3.18 1.48
9/9/2020 11218.6 11298.15 11185.15 11278 32.33 3.17 1.49
9/10/2020 11363.3 11464.05 11327.4 11449.25 32.82 3.22 1.46
9/11/2020 11447.8 11493.5 11419.9 11464.45 32.86 3.22 1.46
9/14/2020 11540.15 11568.9 11383.55 11440.05 32.79 3.21 1.47
9/15/2020 11487.2 11535.95 11442.25 11521.8 33.03 3.2 1.42
9/16/2020 11538.45 11618.1 11516.75 11604.55 33.26 3.23 1.41
9/17/2020 11539.4 11587.2 11498.5 11516.1 33.01 3.2 1.42
9/18/2020 11584.1 11584.1 11446.1 11504.95 32.98 3.2 1.42
9/21/2020 11503.8 11535.25 11218.5 11250.55 32.25 3.13 1.45
9/22/2020 11301.75 11302.2 11084.65 11153.65 31.97 3.1 1.47
9/23/2020 11258.75 11259.55 11024.4 11131.85 31.91 3.1 1.47
9/24/2020 11011 11015.3 10790.2 10805.55 30.97 3.01 1.51
9/25/2020 10910.4 11072.6 10854.85 11050.25 32.12 3.13 1.44
9/28/2020 11140.85 11239.35 11099.85 11227.55 32.63 3.18 1.41
9/29/2020 11288.6 11305.4 11181 11222.4 32.62 3.18 1.42
9/30/2020 11244.45 11295.4 11184.55 11247.55 32.69 3.19 1.41
10/1/2020 11364.45 11428.6 11347.05 11416.95 33.18 3.23 1.39
10/5/2020 11487.8 11578.05 11452.3 11503.35 33.43 3.26 1.38
10/6/2020 11603.45 11680.3 11564.3 11662.4 33.9 3.3 1.36
10/7/2020 11679.25 11763.05 11629.35 11738.85 34.12 3.32 1.35
10/8/2020 11835.4 11905.7 11791.15 11834.6 34.4 3.35 1.34
10/9/2020 11852.05 11938.6 11805.2 11914.2 34.71 3.37 1.33
### 11973.55 12022.05 11867.2 11930.95 34.76 3.38 1.33
### 11934.65 11988.2 11888.9 11934.5 34.77 3.38 1.33
### 11917.4 11997.2 11822.15 11971.05 34.87 3.39 1.33
### 12023.45 12025.45 11661.3 11680.35 34.03 3.31 1.36
### 11727.4 11789.75 11667.85 11762.45 34.13 3.33 1.35
### 11879.2 11898.25 11820.4 11873.05 34.43 3.36 1.34
### 11861 11949.25 11837.25 11896.8 34.28 3.37 1.33
### 11958.55 12018.65 11775.75 11937.65 34.4 3.38 1.33
### 11890 11939.55 11823.45 11896.45 34.27 3.37 1.33
### 11957.9 11974.55 11908.75 11930.35 34.37 3.38 1.33
### 11937.4 11942.85 11711.7 11767.75 33.95 3.33 1.35
### 11807.1 11899.05 11723 11889.4 34.49 3.37 1.34
### 11922.6 11929.4 11684.85 11729.6 33.94 3.32 1.35
### 11633.3 11744.15 11606.45 11670.8 31.56 3.3 1.36
### 11678.45 11748.95 11535.45 11642.4 31.9 3.3 1.36
11/2/2020 11697.35 11725.65 11557.4 11669.15 31.43 3.3 1.36
11/3/2020 11734.45 11836.2 11723.3 11813.5 31.82 3.34 1.34
11/4/2020 11783.35 11929.65 11756.4 11908.5 32.27 3.37 1.33
11/5/2020 12062.4 12131.1 12027.6 12120.3 32.84 3.43 1.31
11/6/2020 12156.65 12280.4 12131.85 12263.55 33.09 3.47 1.29
11/9/2020 12399.4 12474.05 12367.35 12461.05 33.62 3.53 1.27
### 12556.4 12643.9 12475.25 12631.1 34.18 3.58 1.26
### 12680.6 12769.75 12571.1 12749.15 34.5 3.61 1.25
### 12702.15 12741.15 12624.85 12690.8 34.48 3.59 1.25
### 12659.7 12735.95 12607.7 12719.95 34.57 3.6 1.25
### 12823.35 12828.7 12749.45 12780.25 34.73 3.62 1.24
### 12932.5 12934.05 12797.1 12874.2 34.93 3.64 1.23
### 12860.1 12948.85 12819.35 12938.25 35.59 3.66 1.23
### 12839.5 12963 12745.75 12771.7 35.12 3.61 1.24
### 12813.4 12892.45 12730.25 12859.05 35.36 3.64 1.23
### 12960.3 12968.85 12825.7 12926.45 35.55 3.66 1.23
### 13002.6 13079.1 12978 13055.15 35.9 3.7 1.22
### 13130 13145.85 12833.65 12858.4 35.36 3.64 1.23
### 12906.45 13018 12790.4 12987 35.71 3.68 1.22
### 13012.05 13035.3 12914.3 12968.95 35.66 3.67 1.22
12/1/2020 13062.2 13128.4 12962.8 13109.05 36.05 3.71 1.21
12/2/2020 13121.4 13128.5 12983.55 13113.75 36.06 3.71 1.21
12/3/2020 13215.3 13216.6 13107.9 13133.9 36.12 3.72 1.21
12/4/2020 13177.4 13280.05 13152.85 13258.55 36.46 3.75 1.2
12/7/2020 13264.85 13366.65 13241.95 13355.75 36.73 3.78 1.19
12/8/2020 13393.85 13435.45 13311.05 13392.95 36.83 3.79 1.19
12/9/2020 13458.1 13548.9 13449.6 13529.1 37.2 3.83 1.17
### 13488.5 13503.55 13399.3 13478.3 37.06 3.81 1.18
### 13512.3 13579.35 13402.85 13513.85 37.16 3.82 1.18
### 13571.45 13597.5 13472.45 13558.15 37.28 3.84 1.17
### 13547.2 13589.65 13447.05 13567.85 37.31 3.84 1.17
### 13663.1 13692.35 13606.45 13682.7 37.63 3.87 1.16
### 13713.55 13773.25 13673.55 13740.7 37.79 3.89 1.16
### 13764.4 13772.85 13658.6 13760.55 37.84 3.89 1.15
### 13741.9 13777.5 13131.45 13328.4 36.65 3.77 1.19
### 13373.65 13492.05 13192.9 13466.3 37.03 3.81 1.18
### 13473.5 13619.45 13432.2 13601.1 37.4 3.85 1.17
### 13672.15 13771.75 13626.9 13749.25 37.81 3.89 1.15
### 13815.15 13885.3 13811.55 13873.2 38.15 3.93 1.14
### 13910.35 13967.6 13859.9 13932.6 38.31 3.94 1.14
### 13980.9 13997 13864.95 13981.95 38.45 3.96 1.14
### 13970 14024.85 13936.45 13981.75 38.45 3.96 1.14
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2021 13996.1 14049.85 13991.35 14018.5 38.55 3.97 1.13
1/4/2021 14104.35 14147.95 13953.75 14132.9 38.87 4.01 1.12
1/5/2021 14075.15 14215.6 14048.15 14199.5 39.05 4.02 1.12
1/6/2021 14240.95 14244.15 14039.9 14146.25 38.9 4.01 1.12
1/7/2021 14253.75 14256.25 14123.1 14137.35 38.88 4.01 1.12
1/8/2021 14258.4 14367.3 14221.65 14347.25 39.45 4.07 1.11
1/11/2021 14474.05 14498.2 14383.1 14484.75 39.72 4.1 1.1
1/12/2021 14473.8 14590.65 14432.85 14563.45 39.94 4.13 1.09
1/13/2021 14639.8 14653.35 14435.7 14564.85 39.94 4.13 1.09
1/14/2021 14550.05 14617.8 14471.5 14595.6 40.03 4.14 1.09
1/15/2021 14594.35 14617.45 14357.85 14433.7 39.34 4.09 1.1
1/18/2021 14453.3 14459.15 14222.8 14281.3 38.92 4.05 1.11
1/19/2021 14371.65 14546.05 14350.85 14521.15 39.22 4.12 1.09
1/20/2021 14538.3 14666.45 14517.55 14644.7 39.55 4.15 1.08
1/21/2021 14730.95 14753.55 14517.25 14590.35 39.41 4.13 1.09
1/22/2021 14583.4 14619.9 14357.75 14371.9 38.86 4.07 1.1
1/25/2021 14477.8 14491.1 14218.6 14238.9 38.42 4.04 1.11
1/27/2021 14237.95 14237.95 13929.3 13967.5 37.52 3.96 1.14
1/28/2021 13810.4 13898.25 13713.25 13817.55 36.96 3.92 1.15
1/29/2021 13946.6 13966.85 13596.75 13634.6 36.57 3.86 1.16
2/1/2021 13758.6 14336.35 13661.75 14281.2 38.26 4.05 1.11
2/2/2021 14481.1 14731.7 14469.15 14647.85 38.79 4.15 1.08
2/3/2021 14754.9 14868.85 14574.15 14789.95 39.16 4.19 1.07
2/4/2021 14789.05 14913.7 14714.75 14895.65 40.81 4.22 1.07
2/5/2021 14952.6 15014.65 14864.75 14924.25 41.46 4.23 1.06
2/8/2021 15064.3 15159.9 15041.05 15115.8 42 4.28 1.05
2/9/2021 15164.15 15257.1 15064.3 15109.3 41.97 4.28 1.05
2/10/2021 15119.05 15168.25 14977.2 15106.5 41.81 4.28 1.05
2/11/2021 15073.25 15188.5 15065.4 15173.3 41.65 4.3 1.05
2/12/2021 15186.2 15243.5 15081 15163.3 41.58 4.3 1.05
2/15/2021 15270.3 15340.15 15243.4 15314.7 41.59 4.34 1.04
2/16/2021 15371.45 15431.75 15242.2 15313.45 41.78 4.34 1.04
2/17/2021 15279.9 15314.3 15170.75 15208.9 41.49 4.31 1.04
2/18/2021 15238.7 15250.75 15078.05 15118.95 41.26 4.28 1.05
2/19/2021 15074.8 15144.05 14898.2 14981.75 40.88 4.24 1.06
2/22/2021 14999.05 15010.1 14635.05 14675.7 40.05 4.16 1.08
2/23/2021 14782.25 14854.5 14651.85 14707.8 40.14 4.17 1.08
2/24/2021 14729.15 15008.8 14723.05 14982 40.88 4.24 1.06
2/25/2021 15079.85 15176.5 15065.35 15097.35 41.2 4.28 1.05
2/26/2021 14888.6 14919.45 14467.75 14529.15 39.65 4.12 1.09
3/1/2021 14702.5 14806.8 14638.55 14761.55 40.28 4.18 1.08
3/2/2021 14865.3 14959.1 14760.8 14919.1 40.71 4.23 1.06
3/3/2021 15064.4 15273.15 14995.8 15245.6 41.6 4.32 1.04
3/4/2021 15026.75 15202.35 14980.2 15080.75 41.15 4.27 1.05
3/5/2021 14977.95 15092.35 14862.1 14938.1 40.76 4.23 1.06
3/8/2021 15002.45 15111.15 14919.9 14956.2 40.74 4.24 -
3/9/2021 15049.9 15126.85 14925.45 15098.4 41.12 4.28 1.05
3/10/2021 15202.15 15218.45 15100.85 15174.8 41.33 4.3 1.05
3/12/2021 15321.15 15336.3 14953.6 15030.95 40.94 4.26 1.06
3/15/2021 15048.4 15048.4 14745.85 14929.5 40.66 4.23 1.06
3/16/2021 14996.1 15051.6 14890.65 14910.45 40.61 4.23 1.07
3/17/2021 14946.55 14956.55 14696.05 14721.3 40.1 4.17 1.08
3/18/2021 14855.5 14875.2 14478.6 14557.85 39.65 4.13 1.09
3/19/2021 14471.15 14788.25 14350.1 14744 40.16 4.18 1.08
3/22/2021 14736.3 14763.9 14597.85 14736.4 40.14 4.18 1.08
3/23/2021 14768.55 14878.6 14707 14814.75 40.35 4.2 1.07
3/24/2021 14712.45 14752.35 14535 14549.4 39.63 4.12 1.09
3/25/2021 14570.9 14575.6 14264.4 14324.9 39.02 4.06 1.11
3/26/2021 14506.3 14572.9 14414.25 14507.3 39.51 4.11 1.09
3/30/2021 14628.5 14876.3 14617.6 14845.1 40.43 4.21 1.07
3/31/2021 14811.85 14813.75 14670.25 14690.7 33.2 4.2 0.96
4/1/2021 14798.4 14883.2 14692.45 14867.35 33.6 4.25 0.95
4/5/2021 14837.7 14849.85 14459.5 14637.8 33.08 4.19 0.97
4/6/2021 14737 14779.1 14573.9 14683.5 33.18 4.2 0.96
4/7/2021 14716.45 14879.8 14649.85 14819.05 33.49 4.24 0.95
4/8/2021 14875.65 14984.15 14821.1 14873.8 33.61 4.25 0.96
4/9/2021 14882.65 14918.45 14785.65 14834.85 33.53 4.24 0.97
4/12/2021 14644.65 14652.5 14248.7 14310.8 32.34 4.09 1
4/13/2021 14364.9 14528.9 14274.9 14504.8 32.72 4.15 0.99
4/15/2021 14522.4 14597.55 14353.2 14581.45 32.78 4.17 0.98
4/16/2021 14599.6 14697.7 14559 14617.85 32.84 4.18 0.98
4/19/2021 14306.6 14382.3 14191.4 14359.45 32.12 4.11 1
4/20/2021 14526.7 14526.95 14207.3 14296.4 31.97 4.09 1
4/22/2021 14219.15 14424.75 14151.4 14406.15 32.22 4.12 0.99
4/23/2021 14326.35 14461.15 14273.3 14341.35 32.07 4.11 1
4/26/2021 14449.45 14557.5 14421.3 14485 32.39 4.15 0.99
4/27/2021 14493.8 14667.55 14484.85 14653.05 32.28 4.2 0.98
4/28/2021 14710.5 14890.25 14694.95 14864.55 32.72 4.26 0.96
4/29/2021 14979 15044.35 14814.45 14894.9 32.79 4.26 0.99
4/30/2021 14747.35 14855.45 14601.7 14631.1 32.21 4.19 1
5/3/2021 14481.05 14673.85 14416.25 14634.15 31.54 4.19 1
5/4/2021 14687.25 14723.4 14461.5 14496.5 30.47 4.15 1.01
5/5/2021 14604.15 14637.9 14506.6 14617.85 30.65 4.19 1
5/6/2021 14668.35 14743.9 14611.5 14724.8 30.82 4.22 1
5/7/2021 14816.85 14863.05 14765.5 14823.15 30.23 4.24 0.99
5/10/2021 14928.25 14966.9 14892.5 14942.35 30.43 4.28 0.98
5/11/2021 14789.7 14900 14771.4 14850.75 30.14 4.25 0.99
5/12/2021 14823.55 14824.05 14649.7 14696.5 29.83 4.21 1
5/14/2021 14749.4 14749.65 14591.9 14677.8 29.79 4.2 1
5/17/2021 14756.25 14938 14725.35 14923.15 30.2 4.27 0.98
5/18/2021 15067.2 15137.25 15043.7 15108.1 30.53 4.33 0.97
5/19/2021 15058.6 15133.4 15008.85 15030.15 29.98 4.3 0.98
5/20/2021 15042.6 15069.8 14884.9 14906.05 29.59 4.27 0.99
5/21/2021 14987.8 15190 14985.85 15175.3 29.48 4.34 0.97
5/24/2021 15211.35 15256.25 15145.45 15197.7 29.52 4.35 0.97
5/25/2021 15291.75 15293.85 15163.4 15208.45 29.25 4.35 1
5/26/2021 15257.05 15319.9 15194.95 15301.45 29.41 4.38 0.99
5/27/2021 15323.95 15384.55 15272.5 15337.85 29.48 4.39 0.99
5/28/2021 15421.2 15469.65 15394.75 15435.65 28.98 4.42 0.98
5/31/2021 15437.75 15606.35 15374 15582.8 29.22 4.39 1.06
6/1/2021 15629.65 15660.75 15528.3 15574.85 28.87 4.39 1.07
6/2/2021 15520.35 15597.45 15459.85 15576.2 28.88 4.39 1.06
6/3/2021 15655.55 15705.1 15611 15690.35 29.1 4.43 1.07
6/4/2021 15712.5 15733.6 15622.35 15670.25 29.06 4.42 1.07
6/7/2021 15725.1 15773.45 15678.1 15751.65 29.21 4.44 1.07
6/8/2021 15773.9 15778.8 15680 15740.1 29.19 4.44 1.07
6/9/2021 15766.3 15800.45 15566.9 15635.35 28.99 4.41 1.07
6/10/2021 15692.1 15751.25 15648.5 15737.75 29.18 4.44 1.15
6/11/2021 15796.45 15835.55 15749.8 15799.35 29.3 4.46 1.18
6/14/2021 15791.4 15823.05 15606.5 15811.85 29.32 4.46 1.2
6/15/2021 15866.95 15901.6 15842.4 15869.25 29.43 4.48 1.2
6/16/2021 15847.5 15880.85 15742.6 15767.55 29.24 4.45 1.2
6/17/2021 15648.3 15769.35 15616.75 15691.4 29.1 4.43 1.24
6/18/2021 15756.5 15761.5 15450.9 15683.35 29.08 4.32 1.24
6/21/2021 15525.85 15765.15 15505.65 15746.5 29.19 4.31 1.22
6/22/2021 15840.5 15895.75 15752.1 15772.75 29.05 4.32 1.21
6/23/2021 15862.8 15862.95 15673.95 15686.95 28.89 4.3 1.22
6/24/2021 15737.3 15821.4 15702.7 15790.45 29.08 4.32 1.22
6/25/2021 15839.35 15870.8 15772.3 15860.35 29.21 4.34 1.21
6/28/2021 15915.35 15915.65 15792.15 15814.7 29.12 4.33 1.22
6/29/2021 15807.5 15835.9 15724.05 15748.45 29 4.31 1.26
6/30/2021 15776.9 15839.1 15708.75 15721.5 28.33 4.24 1.26
7/1/2021 15755.05 15755.55 15667.05 15680 28.26 4.23 1.27
7/2/2021 15705.85 15738.35 15635.95 15722.2 28.33 4.24 1.23
7/5/2021 15793.4 15845.95 15762.05 15834.35 28.53 4.27 1.23
7/6/2021 15813.75 15914.2 15801 15818.25 28.5 4.26 1.1
7/7/2021 15819.6 15893.55 15779.7 15879.65 28.62 4.28 1.1
7/8/2021 15855.4 15885.75 15682.9 15727.9 28.34 4.24 1.14
7/9/2021 15688.25 15730.85 15632.75 15689.8 28.27 4.23 1.09
7/12/2021 15766.8 15789.2 15644.75 15692.6 28.21 4.23 1.09
7/13/2021 15794 15820.8 15744.6 15812.35 28.43 4.26 1.08
7/14/2021 15808.7 15877.35 15764.2 15853.95 28.5 4.27 1.09
7/15/2021 15872.15 15952.35 15855 15924.2 28.63 4.29 1.1
7/16/2021 15958.35 15962.25 15882.6 15923.4 28.53 4.29 1.09
7/19/2021 15754.5 15836.9 15707.5 15752.4 28.23 4.25 1.11
7/20/2021 15703.95 15728.45 15578.55 15632.1 27.89 4.21 1.11
7/22/2021 15736.6 15834.8 15726.4 15824.05 28.22 4.26 1.11
7/23/2021 15856.8 15899.8 15768.4 15856.05 28.28 4.16 1.13
7/26/2021 15849.3 15893.35 15797 15824.45 28.13 4.13 1.13
7/27/2021 15860.5 15881.55 15701 15746.45 27.45 4.11 1.14
7/28/2021 15761.55 15767.5 15513.45 15709.4 26.98 4.1 1.18
7/29/2021 15762.7 15817.35 15737.8 15778.45 27.08 4.12 1.19
7/30/2021 15800.6 15862.8 15744.85 15763.05 27.01 4.12 1.18
 8/2/2021 15874.9 15892.9 15834.65 15885.15 27.21 4.15 1.17
8/3/2021 15951.55 16146.9 15914.35 16130.75 27.31 4.21 1.15
8/4/2021 16195.25 16290.2 16176.15 16258.8 27.39 4.25 1.14
8/5/2021 16288.95 16349.45 16210.3 16294.6 26.72 4.25 1.14
8/6/2021 16304.4 16336.75 16223.3 16238.2 26.51 4.24 1.13
8/9/2021 16281.35 16320.75 16179.05 16258.25 26.53 4.25 1.13
8/10/2021 16274.8 16359.25 16202.25 16280.1 26.35 4.24 1.13
8/11/2021 16327.3 16338.75 16162.55 16282.25 26.34 4.24 1.13
8/12/2021 16303.65 16375.5 16286.9 16364.4 26.25 4.26 1.14
8/13/2021 16385.7 16543.6 16376.3 16529.1 26.51 4.3 1.1
8/16/2021 16518.4 16589.4 16480.75 16563.05 25.62 4.31 1.1
8/17/2021 16545.25 16628.55 16495.4 16614.6 25.46 4.21 1.1
8/18/2021 16691.95 16701.85 16535.85 16568.85 25.39 4.19 1.1
8/20/2021 16382.5 16509.55 16376.05 16450.5 25.21 4.16 1.11
8/23/2021 16592.25 16592.5 16395.7 16496.45 25.28 4.18 1.11
8/24/2021 16561.4 16647.1 16495.3 16624.6 25.47 4.21 1.1
8/25/2021 16654 16712.45 16617.5 16634.65 25.49 4.21 1.1
8/26/2021 16627.95 16683.7 16603.4 16636.9 25.49 4.21 1.08
8/27/2021 16642.55 16722.05 16565.6 16705.2 25.6 4.23 1.08
8/30/2021 16775.85 16951.5 16764.85 16931.05 25.94 4.29 1.06
8/31/2021 16947.5 17153.5 16915.85 17132.2 26.25 4.33 1.05
9/1/2021 17185.6 17225.75 17055.05 17076.25 26.17 4.32 1.05
9/2/2021 17095.4 17245.5 17059.7 17234.15 26.41 4.36 1.04
9/3/2021 17262.45 17340.1 17212.2 17323.6 26.54 4.38 1.03
9/6/2021 17399.35 17429.55 17345.55 17377.8 26.63 4.39 1.03
9/7/2021 17401.55 17436.5 17287 17362.1 26.6 4.39 1.03
9/8/2021 17375.75 17383.4 17254.2 17353.5 26.59 4.39 1.07
9/9/2021 17312.85 17379.65 17302.7 17369.25 26.61 4.39 1.07
9/13/2021 17363.55 17378.35 17269.15 17355.3 26.59 4.39 1.07
9/14/2021 17420.35 17438.55 17367.05 17380 26.63 4.39 1.07
9/15/2021 17387.65 17532.7 17386.9 17519.45 26.84 4.43 1.06
9/16/2021 17539.2 17644.6 17510.45 17629.5 26.99 4.45 1.12
9/17/2021 17709.65 17792.95 17537.65 17585.15 26.93 4.44 1.13
9/20/2021 17443.85 17622.75 17361.8 17396.9 26.64 4.4 1.14
9/21/2021 17450.5 17578.35 17326.1 17562 26.89 4.44 1.13
9/22/2021 17580.9 17610.45 17524 17546.65 26.87 4.43 1.13
9/23/2021 17670.85 17843.9 17646.55 17822.95 27.29 4.5 1.11
9/24/2021 17897.45 17947.65 17819.4 17853.2 27.34 4.47 1.11
9/27/2021 17932.2 17943.5 17802.9 17855.1 27.33 4.47 1.15
9/28/2021 17906.45 17912.85 17576.1 17748.6 27.16 4.44 1.16
9/29/2021 17657.95 17781.75 17608.15 17711.3 27.11 4.43 1.16
9/30/2021 17718.9 17742.15 17585.35 17618.15 26.98 4.41 1.17
10/1/2021 17531.9 17557.15 17452.9 17532.05 26.84 4.39 1.17
10/4/2021 17615.55 17750.9 17581.35 17691.25 27.09 4.43 1.16
10/5/2021 17661.35 17833.45 17640.9 17822.3 27.29 4.46 1.16
10/6/2021 17861.5 17884.6 17613.15 17646 27.02 4.42 1.17
10/7/2021 17810.55 17857.55 17763.8 17790.35 27.24 4.45 1.16
10/8/2021 17886.85 17941.85 17840.35 17895.2 27.4 4.48 1.15
 ### 17867.55 18041.95 17839.1 17945.95 27.48 4.49 1.15
### 17915.8 18008.65 17864.95 17991.95 27.49 4.51 1.14
### 18097.85 18197.8 18050.75 18161.75 27.75 4.55 1.13
### 18272.85 18350.75 18248.7 18338.55 28.02 4.59 1.12
### 18500.1 18543.15 18445.3 18477.05 28.17 4.63 1.11
### 18602.35 18604.45 18377.7 18418.75 27.97 4.61 1.07
### 18439.9 18458.3 18209.35 18266.6 27.72 4.57 1.08
### 18382.7 18384.2 18048 18178.1 27.58 4.55 1.1
### 18230.7 18314.25 18034.35 18114.9 27.48 4.54 1.1
### 18229.5 18241.4 17968.5 18125.4 27.29 4.54 1.04
### 18154.5 18310.45 18099.3 18268.4 27.16 4.57 1.12
### 18295.85 18342.05 18167.9 18210.95 27.06 4.56 1.13
### 18187.65 18190.7 17799.45 17857.25 26.39 4.47 1.13
### 17833.05 17915.85 17613.1 17671.65 25.71 4.43 1.13
11/1/2021 17783.15 17954.1 17697.1 17929.65 26.07 4.49 1.11
11/2/2021 17970.9 18012.25 17847.6 17888.95 25.95 4.48 1.13
11/3/2021 17947.95 17988.75 17757.95 17829.2 25.98 4.46 1.13
11/4/2021 17935.05 17947.55 17900.6 17916.8 26.11 4.49 1.1
11/8/2021 18040.2 18087.8 17836.1 18068.55 26.25 4.52 1.09
11/9/2021 18084.35 18112.6 17983.05 18044.25 26.06 4.52 1.09
### 17973.45 18061.25 17915 18017.2 26.03 4.51 1.09
### 17967.45 17971.35 17798.2 17873.6 25.65 4.48 1.12
### 17977.6 18123 17905.9 18102.75 25.98 4.53 1.11
### 18140.95 18210.15 18071.3 18109.45 26 4.53 1.11
### 18127.05 18132.65 17958.8 17999.2 24.83 4.51 1.11
### 17939.35 18022.65 17879.25 17898.65 24.69 4.48 1.12
### 17890.55 17945.6 17688.5 17764.8 24.51 4.45 1.13
### 17796.25 17805.25 17280.45 17416.55 24.03 4.36 1.16
### 17281.75 17553.7 17216.1 17503.35 24.15 4.38 1.15
### 17550.05 17600.6 17354 17415.05 24.03 4.36 1.16
### 17417.3 17564.35 17351.7 17536.25 24.19 4.39 1.15
### 17338.75 17355.4 16985.7 17026.45 23.49 4.26 1.18
### 17055.8 17160.7 16782.4 17053.95 23.53 4.27 1.18
### 17051.15 17324.65 16931.4 16983.2 23.43 4.25 1.19
12/1/2021 17104.4 17213.05 17064.25 17166.9 23.68 4.3 1.17
12/2/2021 17183.2 17420.35 17149.3 17401.65 24.01 4.36 1.16
12/3/2021 17424.9 17489.8 17180.8 17196.7 23.73 4.31 1.17
12/6/2021 17209.05 17216.75 16891.7 16912.25 23.33 4.23 1.22
12/7/2021 17044.1 17251.65 16987.75 17176.7 23.69 4.3 1.2
12/8/2021 17315.25 17484.6 17308.95 17469.75 24.1 4.37 1.18
12/9/2021 17524.4 17543.25 17379.6 17516.85 24.16 4.39 1.17
### 17476.05 17534.35 17405.25 17511.3 24.15 4.38 1.18
### 17619.1 17639.5 17355.95 17368.25 23.96 4.35 1.18
### 17283.2 17376.2 17225.8 17324.9 23.9 4.34 1.19
### 17323.65 17351.2 17192.2 17221.4 23.75 4.31 1.2
### 17373 17379.35 17184.95 17248.4 23.79 4.32 1.19
### 17276 17298.15 16966.45 16985.2 23.43 4.25 1.19
### 16824.25 16840.1 16410.2 16614.2 22.92 4.16 1.22
### 16773.15 16936.4 16688.25 16770.85 23.13 4.2 1.2
### 16865.55 16971 16819.5 16955.45 23.39 4.24 1.22
### 17066.8 17118.65 17015.55 17072.6 23.55 4.27 1.22
### 17149.5 17155.6 16909.6 17003.75 23.45 4.26 1.22
### 16937.75 17112.05 16833.2 17086.25 23.57 4.28 1.21
### 17177.6 17250.25 17161.15 17233.25 23.77 4.31 1.2
### 17220.1 17285.95 17176.65 17213.6 23.74 4.31 1.21
### 17201.45 17264.05 17146.35 17203.95 23.73 4.31 1.21
### 17244.5 17400.8 17238.5 17354.05 24.11 4.37 1.19
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/3/2022 17387.15 17646.65 17383.3 17625.7 24.49 4.44 1.17
1/4/2022 17681.4 17827.6 17593.55 17805.25 24.74 4.49 1.16
1/5/2022 17820.1 17944.7 17748.85 17925.25 24.91 4.52 1.15
1/6/2022 17768.5 17797.95 17655.55 17745.9 24.66 4.47 1.16
1/7/2022 17797.6 17905 17704.55 17812.7 24.75 4.49 1.16
1/10/2022 17913.3 18017.45 17879.15 18003.3 25.01 4.54 1.14
1/11/2022 17997.75 18081.25 17964.4 18055.75 25.09 4.55 1.14
1/12/2022 18170.4 18227.95 18128.8 18212.35 25.3 4.59 1.13
1/13/2022 18257 18272.25 18163.8 18257.8 25.37 4.6 1.13
1/14/2022 18185 18286.95 18119.65 18255.75 25.3 4.6 1.12
1/17/2022 18235.65 18321.55 18228.75 18308.1 25.37 4.61 1.12
1/18/2022 18337.2 18350.95 18085.9 18113.05 25 4.56 1.13
1/19/2022 18129.2 18129.2 17884.9 17938.4 24.76 4.52 1.15
1/20/2022 17921 17943.7 17648.45 17757 24.47 4.47 1.18
1/21/2022 17613.7 17707.6 17485.85 17617.15 24.29 4.44 1.18
1/24/2022 17575.15 17599.4 16997.85 17149.1 23.63 4.32 1.21
1/25/2022 17001.55 17309.15 16836.8 17277.95 23.47 4.35 1.2
1/27/2022 17062 17182.5 16866.75 17110.15 23.09 4.31 1.21
1/28/2022 17208.3 17373.5 17077.1 17101.95 23.1 4.31 1.21
1/31/2022 17301.05 17410 17264.15 17339.85 23.42 4.37 1.2
2/1/2022 17529.45 17622.4 17244.55 17576.85 23.62 4.43 1.18
2/2/2022 17706.2 17794.6 17674.8 17780 23.95 4.48 1.17
2/3/2022 17767.75 17781.15 17511.15 17560.2 23.65 4.42 1.21
2/4/2022 17590.2 17617.8 17462.55 17516.3 23.56 4.41 1.21
2/7/2022 17456.3 17536.75 17119.4 17213.6 23.11 4.34 1.23
2/8/2022 17279.85 17306.45 17043.65 17266.75 22.83 4.35 1.23
2/9/2022 17370.1 17477.15 17339 17463.8 23.09 4.4 1.2
2/10/2022 17554.1 17639.45 17427.15 17605.85 22.98 4.44 1.2
2/11/2022 17451 17454.75 17303 17374.75 22.68 4.38 1.2
2/14/2022 17076.15 17099.5 16809.65 16842.8 21.85 4.24 1.3
2/15/2022 16933.25 17375 16839.25 17352.45 22.36 4.37 1.25
2/16/2022 17408.45 17490.6 17257.7 17322.2 22.27 4.36 1.28
2/17/2022 17396.55 17442.9 17235.85 17304.6 22.25 4.36 1.25
2/18/2022 17236.05 17380.8 17219.2 17276.3 22.21 4.35 1.25
2/21/2022 17192.25 17351.05 17070.7 17206.65 22.12 4.34 1.29
2/22/2022 16847.95 17148.55 16843.8 17092.2 21.97 4.31 1.24
2/23/2022 17194.5 17220.7 17027.85 17063.25 21.94 4.3 1.24
2/24/2022 16548.9 16705.25 16203.25 16247.95 20.89 4.09 1.3
2/25/2022 16515.65 16748.8 16478.3 16658.4 21.42 4.2 1.27
2/28/2022 16481.6 16815.9 16356.3 16793.9 21.59 4.23 1.26
3/2/2022 16593.1 16678.5 16478.65 16605.95 21.35 4.18 1.27
3/3/2022 16723.2 16768.95 16442.95 16498.05 21.21 4.16 1.28
3/4/2022 16339.45 16456 16133.8 16245.35 20.89 4.09 1.3
3/7/2022 15867.95 15944.6 15711.45 15863.15 20.39 4 1.33
3/8/2022 15747.75 16028.75 15671.45 16013.45 20.59 4.03 1.31
3/9/2022 16078 16418.05 15990 16345.35 21.01 4.12 1.28
3/10/2022 16757.1 16757.3 16447.9 16594.9 21.34 4.18 1.26
3/11/2022 16528.8 16694.4 16470.9 16630.45 21.38 4.19 1.26
3/14/2022 16633.7 16887.95 16606.5 16871.3 21.69 4.25 1.24
3/15/2022 16900.65 16927.75 16555 16663 21.42 4.2 1.24
3/16/2022 16876.65 16987.9 16837.85 16975.35 21.82 4.28 1.22
3/17/2022 17202.9 17344.6 17175.75 17287.05 22.23 4.36 1.2
3/21/2022 17329.5 17353.35 17096.4 17117.6 22.01 4.31 1.21
3/22/2022 17120.4 17334.4 17006.3 17315.5 22.26 4.36 1.2
3/23/2022 17405.05 17442.4 17199.6 17245.65 22.17 4.35 1.19
3/24/2022 17094.95 17291.75 17091.15 17222.75 22.14 4.34 1.19
3/25/2022 17289 17294.9 17076.55 17153 22.05 4.32 1.19
3/28/2022 17181.85 17235.1 17003.9 17222 22.14 4.34 1.19
3/29/2022 17297.2 17343.65 17235.7 17325.3 22.27 4.37 1.18
3/30/2022 17468.15 17522.5 17387.2 17498.25 22.5 4.41 1.17
3/31/2022 17519.2 17559.8 17435.2 17464.75 22.92 4.46 1.13
4/1/2022 17436.9 17703.7 17422.7 17670.45 23.19 4.51 1.12
4/4/2022 17809.1 18114.65 17791.4 18053.4 23.69 4.61 1.1
4/5/2022 18080.6 18095.45 17921.55 17957.4 23.57 4.59 1.11
4/6/2022 17842.75 17901 17779.85 17807.65 23.37 4.55 1.12
4/7/2022 17723.3 17787.5 17623.7 17639.55 23.15 4.51 1.13
4/8/2022 17698.15 17842.75 17600.55 17784.35 23.34 4.54 1.11
4/11/2022 17740.9 17779.05 17650.95 17674.95 23.2 4.52 1.12
4/12/2022 17584.85 17595.3 17442.35 17530.3 23.01 4.48 1.13
4/13/2022 17599.9 17663.65 17457.4 17475.65 22.92 4.46 1.13
4/18/2022 17183.45 17237.75 17067.85 17173.65 22.53 4.39 1.15
4/19/2022 17258.95 17275.65 16824.7 16958.65 22.1 4.33 1.16
4/20/2022 17045.25 17186.9 16978.95 17136.55 22.33 4.38 1.15
4/21/2022 17234.6 17414.7 17215.5 17392.6 22.67 4.44 1.14
4/22/2022 17242.75 17315.3 17149.2 17171.95 22.38 4.39 1.15
4/25/2022 17009.05 17054.3 16888.7 16953.95 22.03 4.33 1.17
4/26/2022 17121.3 17223.85 17064.45 17200.8 22.17 4.39 1.15
4/27/2022 17073.35 17110.7 16958.45 17038.4 21.96 4.35 1.16
4/28/2022 17189.5 17322.5 17071.05 17245.05 22.2 4.41 1.17
4/29/2022 17329.25 17377.65 17053.25 17102.55 22.01 4.37 1.16
5/2/2022 16924.45 17092.25 16917.25 17069.1 21.87 4.36 1.16
5/4/2022 17096.6 17132.85 16623.95 16677.6 21.31 4.26 1.19
5/5/2022 16854.75 16945.7 16651.85 16682.65 21.24 4.26 1.19
5/6/2022 16415.55 16484.2 16340.9 16411.25 20.89 4.19 1.21
5/9/2022 16227.7 16403.7 16142.1 16301.85 20.75 4.17 1.21
5/10/2022 16248.9 16404.55 16197.3 16240.05 20.42 4.15 1.22
5/11/2022 16270.05 16318.75 15992.6 16167.1 20.32 4.13 1.22
5/12/2022 16021.1 16041.95 15735.75 15808 19.87 4.04 1.35
5/13/2022 15977 16083.6 15740.85 15782.15 19.83 4.03 1.35
5/16/2022 15845.1 15977.95 15739.65 15842.3 19.72 4.05 1.35
5/17/2022 15912.6 16284.25 15900.8 16259.3 20.12 4.15 1.31
5/18/2022 16318.15 16399.8 16211.2 16240.3 20.09 4.15 1.31
5/19/2022 15917.4 15984.75 15775.2 15809.4 19.51 4.04 1.35
5/20/2022 16043.8 16283.05 16003.85 16266.15 20.05 4.16 1.31
5/23/2022 16290.95 16414.7 16185.75 16214.7 20.01 4.14 1.32
5/24/2022 16225.55 16262.8 16078.6 16125.15 19.87 4.12 1.32
5/25/2022 16196.35 16223.35 16006.95 16025.8 19.74 4.09 1.38
5/26/2022 16105 16204.45 15903.7 16170.15 19.88 4.13 1.44
5/27/2022 16296.6 16370.6 16221.95 16352.45 20.27 4.18 1.43
5/30/2022 16527.9 16695.5 16506.15 16661.4 20.65 4.26 1.4
5/31/2022 16578.45 16690.75 16521.9 16584.55 20.44 4.24 1.43
6/1/2022 16594.4 16649.2 16438.85 16522.75 20.45 4.22 1.44
6/2/2022 16481.65 16646.4 16443.05 16628 20.58 4.25 1.43
6/3/2022 16761.65 16793.85 16567.9 16584.3 20.52 4.24 1.41
6/6/2022 16530.7 16610.95 16444.55 16569.55 20.5 4.24 1.41
6/7/2022 16469.6 16487.25 16347.1 16416.35 20.31 4.2 1.43
6/8/2022 16474.95 16514.3 16293.35 16356.25 20.24 4.18 1.43
6/9/2022 16263.85 16492.8 16243.85 16478.1 20.39 4.21 1.43
6/10/2022 16283.95 16324.7 16172.6 16201.8 20.05 4.14 1.38
6/13/2022 15877.55 15886.15 15684 15774.4 19.52 4.03 1.38
6/14/2022 15674.25 15858 15659.45 15732.1 19.47 4.02 1.36
6/15/2022 15729.25 15783.65 15678.9 15692.15 19.42 4.01 1.45
6/16/2022 15832.25 15863.15 15335.1 15360.6 19.01 3.93 1.48
6/17/2022 15272.65 15400.4 15183.4 15293.5 18.92 3.91 1.46
6/20/2022 15334.5 15382.5 15191.1 15350.15 18.99 3.92 1.46
6/21/2022 15455.95 15707.25 15419.85 15638.8 19.35 4 1.44
6/22/2022 15545.65 15565.4 15385.95 15413.3 19.07 3.94 1.46
6/23/2022 15451.55 15628.45 15367.5 15556.65 19.25 3.98 1.44
6/24/2022 15657.4 15749.25 15619.45 15699.25 19.43 4.01 1.43
6/27/2022 15926.2 15927.45 15815.5 15832.05 19.59 4.05 1.41
6/28/2022 15757.45 15892.1 15710.15 15850.2 19.61 4.05 1.41
6/29/2022 15701.7 15861.6 15687.8 15799.1 19.55 4.04 1.38
6/30/2022 15774.5 15890 15728.85 15780.25 19.5 4.03 1.41
7/1/2022 15703.7 15793.95 15511.05 15752.05 19.46 4.02 1.41
7/4/2022 15710.5 15852.35 15661.8 15835.35 19.57 4.04 1.43
7/5/2022 15909.15 16025.75 15785.45 15810.85 19.54 4.04 1.42
7/6/2022 15818.2 16011.35 15800.9 15989.8 19.76 4.08 1.41
7/7/2022 16113.75 16150.5 16045.95 16132.9 19.93 4.12 1.4
7/8/2022 16273.65 16275.5 16157.9 16220.6 20.04 4 1.37
7/11/2022 16136.15 16248.55 16115.5 16216 20.03 3.91 1.37
7/12/2022 16126.2 16158.75 16031.15 16058.3 19.83 3.87 1.38
7/13/2022 16128.2 16140 15950.15 15966.65 19.72 3.85 1.39
7/14/2022 16018.85 16070.85 15858.2 15938.65 19.69 3.84 1.42
7/15/2022 16010.8 16066.95 15927.3 16049.2 19.82 3.87 1.38
7/18/2022 16151.4 16287.95 16142.2 16278.5 20.11 3.92 1.36
7/19/2022 16187.05 16359.5 16187.05 16340.55 20.18 3.94 1.37
7/20/2022 16562.8 16588 16490.95 16520.85 20.33 3.98 1.36
7/21/2022 16523.55 16626.95 16483.9 16605.25 20.43 4 1.41
7/22/2022 16661.25 16752.25 16610.9 16719.45 20.55 4.03 1.4
7/25/2022 16662.55 16706.05 16564.25 16631 20.44 4.01 1.38
7/26/2022 16632.9 16636.1 16463.3 16483.85 20.17 3.96 1.39
7/27/2022 16475.35 16653.45 16438.75 16641.8 20.19 4 1.38
7/28/2022 16774.85 16947.65 16746.25 16929.6 20.49 4.07 1.33
7/29/2022 17079.5 17172.8 17018.15 17158.25 20.73 4.12 1.29
8/1/2022 17243.2 17356.25 17154.8 17340.05 20.9 4.17 1.29
8/2/2022 17310.15 17390.15 17215.85 17345.45 20.86 4.17 1.29
8/3/2022 17349.25 17407.5 17225.85 17388.15 20.85 4.18 1.3
8/4/2022 17463.1 17490.7 17161.25 17382 20.85 4.18 1.3
8/5/2022 17423.65 17474.4 17348.75 17397.5 20.86 4.18 1.29
8/8/2022 17401.5 17548.8 17359.75 17525.1 21.02 4.21 1.33
8/10/2022 17566.1 17566.1 17442.8 17534.75 21.11 4.21 1.34
8/11/2022 17711.65 17719.3 17631.95 17659 21.29 4.18 1.36
8/12/2022 17659.65 17724.65 17597.85 17698.15 21.18 4.15 1.35
8/16/2022 17797.2 17839.1 17764.05 17825.25 21.34 4.18 1.34
8/17/2022 17868.15 17965.95 17833.35 17944.25 21.42 4.2 1.33
8/18/2022 17898.65 17968.45 17852.05 17956.5 21.44 4.2 1.38
8/19/2022 17966.55 17992.2 17710.75 17758.45 21.2 4.15 1.41
8/22/2022 17682.9 17690.05 17467.35 17490.7 20.88 4.09 1.44
8/23/2022 17357.35 17625.55 17345.2 17577.5 20.98 4.11 1.43
8/24/2022 17525.45 17623.65 17499.25 17604.95 21.02 4.11 1.42
8/25/2022 17679 17726.5 17487.45 17522.45 20.92 4.09 1.43
8/26/2022 17619.3 17685.85 17519.35 17558.9 20.96 4.1 1.43
8/29/2022 17188.65 17380.15 17166.2 17312.9 20.67 4.05 1.45
8/30/2022 17414.95 17777.65 17401.5 17759.3 21.2 4.12 1.41
9/1/2022 17485.7 17695.6 17468.45 17542.8 20.94 4.07 1.43
9/2/2022 17598.4 17643.85 17476.45 17539.45 20.94 4.07 1.42
9/5/2022 17546.45 17683.15 17540.35 17665.8 21.09 4.1 1.41
9/6/2022 17695.7 17764.65 17587.65 17655.6 21.08 4.1 1.41
9/7/2022 17519.4 17650.75 17484.3 17624.4 21.04 4.09 1.41
9/8/2022 17748.15 17807.65 17691.95 17798.75 21.25 4.13 1.36
9/9/2022 17923.35 17925.95 17786 17833.35 21.29 4.14 1.35
9/12/2022 17890.85 17980.55 17889.15 17936.35 21.41 4.16 1.35
9/13/2022 18044.45 18088.3 18015.45 18070.05 21.57 4.19 1.34
9/14/2022 17771.15 18091.55 17771.15 18003.75 21.49 4.18 1.34
9/15/2022 18046.35 18096.15 17861.5 17877.4 21.34 4.15 1.35
9/16/2022 17796.8 17820.05 17497.25 17530.85 20.93 4.07 1.31
9/19/2022 17540.65 17667.2 17429.7 17622.25 21.04 4.09 1.3
9/20/2022 17770.4 17919.3 17744.4 17816.25 21.27 4.13 1.28
9/21/2022 17766.35 17838.7 17663.6 17718.35 21.15 4.11 1.29
9/22/2022 17609.65 17722.75 17532.45 17629.8 21.05 4.09 1.3
9/23/2022 17593.85 17642.15 17291.65 17327.35 20.69 4.02 1.32
9/26/2022 17156.3 17196.4 16978.3 17016.3 20.31 3.95 1.35
9/27/2022 17110.9 17176.45 16942.35 17007.4 20.3 3.95 1.35
9/28/2022 16870.55 17037.6 16820.4 16858.6 20.13 3.91 1.36
9/29/2022 16993.6 17026.05 16788.6 16818.1 20.08 3.9 1.36
9/30/2022 16798.05 17187.1 16747.7 17094.35 20.64 4.02 1.32
10/3/2022 17102.1 17114.65 16855.55 16887.35 20.39 3.97 1.34
10/4/2022 17147.45 17287.3 17117.3 17274.3 20.86 4.06 1.31
10/6/2022 17379.25 17428.8 17315.65 17331.8 20.93 4.07 1.31
10/7/2022 17287.2 17337.35 17216.95 17314.65 20.9 4.07 1.31
### 17094.35 17280.15 17064.7 17241 20.82 4.05 1.31
 ### 17256.05 17261.8 16950.3 16983.55 20.51 3.99 1.33
### 17025.55 17142.35 16960.05 17123.6 20.67 4.02 1.32
### 17087.35 17112.35 16956.95 17014.35 20.53 4 1.33
### 17322.3 17348.55 17169.75 17185.7 20.74 4.04 1.31
### 17144.8 17328.55 17098.55 17311.8 20.86 4.07 1.31
### 17438.75 17527.8 17434.05 17486.95 20.99 4.11 1.3
### 17568.15 17607.6 17472.85 17512.25 21.02 4.12 1.31
### 17423.1 17584.15 17421 17563.95 21.06 4.13 1.3
### 17622.85 17670.15 17520.75 17576.3 21.07 4.13 1.29
### 17736.35 17777.55 17707.4 17730.75 21.26 4.17 1.28
### 17808.3 17811.5 17637 17656.35 21 4.15 1.28
### 17771.4 17783.9 17654.5 17736.95 21.1 4.17 1.26
### 17756.4 17838.9 17723.7 17786.8 21.15 4.18 1.26
### 17910.2 18022.8 17899.9 18012.2 21.42 4.23 1.25
11/1/2022 18130.7 18175.8 18060.15 18145.4 21.98 4.26 1.26
11/2/2022 18177.9 18178.75 18048.65 18082.85 21.82 4.25 1.25
11/3/2022 17968.35 18106.3 17959.2 18052.7 21.79 4.24 1.25
11/4/2022 18053.4 18135.1 18017.15 18117.15 21.77 4.26 1.25
11/7/2022 18211.75 18255.5 18064.75 18202.8 21.71 4.28 1.24
11/9/2022 18288.25 18296.4 18117.5 18157 21.66 4.27 1.26
### 18044.35 18103.1 17969.4 18028.2 21.53 4.24 1.27
### 18272.35 18362.3 18259.35 18349.7 21.92 4.31 1.24
### 18376.4 18399.45 18311.4 18329.15 21.79 4.31 1.26
### 18362.75 18427.95 18282 18403.4 21.89 4.32 1.3
### 18398.25 18442.15 18344.15 18409.65 21.91 4.32 1.3
### 18358.7 18417.6 18312.95 18343.9 21.83 4.31 1.3
### 18382.95 18394.6 18209.8 18307.65 21.79 4.3 1.3
### 18246.4 18262.3 18133.35 18159.95 21.82 4.26 1.35
### 18179.15 18261.85 18137.7 18244.2 21.93 4.28 1.32
### 18325.2 18325.4 18246 18267.25 21.95 4.29 1.31
### 18326.1 18529.7 18294.25 18484.1 22.21 4.34 1.3
### 18528.45 18534.9 18445.1 18512.75 22.25 4.35 1.3
### 18430.55 18614.25 18365.6 18562.75 22.31 4.36 1.29
### 18552.45 18678.1 18552.15 18618.05 22.37 4.37 1.29
### 18625.7 18816.05 18616.55 18758.35 22.54 4.4 1.28
12/1/2022 18871.95 18887.6 18778.2 18812.5 22.61 4.42 1.28
12/2/2022 18752.4 18781.95 18639.2 18696.1 22.47 4.39 1.28
12/5/2022 18719.55 18728.6 18591.35 18701.05 22.47 4.39 1.28
12/6/2022 18600.65 18654.9 18577.9 18642.75 22.4 4.38 1.26
12/7/2022 18638.85 18668.3 18528.4 18560.5 22.31 4.36 1.27
12/8/2022 18570.85 18625 18536.95 18609.35 22.36 4.37 1.27
12/9/2022 18662.4 18664.7 18410.1 18496.6 22.23 4.34 1.27
### 18402.15 18521.55 18345.7 18497.15 22.23 4.34 1.27
### 18524.4 18617.25 18490.2 18608 22.36 4.37 1.27
### 18671.25 18696.1 18632.9 18660.3 22.43 4.38 1.26
### 18614.4 18652.9 18387.7 18414.9 22.13 4.32 1.28
### 18319.1 18440.95 18255.15 18269 21.96 4.29 1.29
### 18288.1 18431.65 18244.55 18420.45 22.14 4.32 1.28
### 18340.3 18404.9 18202.65 18385.3 22.1 4.32 1.28
### 18435.15 18473.35 18162.75 18199.1 21.87 4.27 1.29
### 18288.8 18318.75 18068.6 18127.35 21.79 4.26 1.27
### 17977.65 18050.45 17779.5 17806.8 21.4 4.18 1.29
### 17830.4 18084.1 17774.25 18014.6 21.65 4.23 1.28
### 18089.8 18149.25 17967.45 18132.3 21.79 4.26 1.27
### 18084.75 18173.1 18068.35 18122.5 21.78 4.25 1.27
### 18045.7 18229.7 17992.8 18191 21.86 4.27 1.27
### 18259.1 18265.25 18080.3 18105.3 21.79 4.25 1.27
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/2/2023 18131.7 18215.15 18086.5 18197.45 21.9 4.27 1.26
1/3/2023 18163.2 18251.95 18149.8 18232.55 21.94 4.28 1.26
1/4/2023 18230.65 18243 18020.6 18042.95 21.71 4.23 1.27
1/5/2023 18101.95 18120.3 17892.6 17992.15 21.65 4.22 1.28
1/6/2023 18008.05 18047.4 17795.55 17859.45 21.49 4.19 1.29
1/9/2023 17952.55 18141.4 17936.15 18101.2 21.78 4.25 1.27
1/10/2023 18121.3 18127.6 17856 17914.15 21.56 4.2 1.28
1/11/2023 17924.25 17976.35 17824.35 17895.7 21.52 4.2 1.28
1/12/2023 17920.85 17945.8 17761.65 17858.2 21.47 4.19 1.29
1/13/2023 17867.5 17999.35 17774.25 17956.6 21.54 4.21 1.28
1/16/2023 18033.15 18049.65 17853.65 17894.85 21.34 4.19 1.38
1/17/2023 17922.8 18072.05 17886.95 18053.3 21.53 4.23 1.37
1/18/2023 18074.3 18183.75 18032.45 18165.35 21.67 4.26 1.36
1/19/2023 18119.8 18155.2 18063.75 18107.85 21.56 4.24 1.37
1/20/2023 18115.6 18145.45 18016.2 18027.65 21.46 4.23 1.36
1/23/2023 18118.45 18162.6 18063.45 18118.55 21.6 4.25 1.35
1/24/2023 18183.95 18201.25 18078.65 18118.3 21.49 4.25 1.36
1/25/2023 18093.35 18100.6 17846.15 17891.95 21.19 4.19 1.37
1/27/2023 17877.2 17884.75 17493.55 17604.35 20.7 4.13 1.4
1/30/2023 17541.95 17709.15 17405.55 17648.95 20.73 4.14 1.39
1/31/2023 17731.45 17735.7 17537.55 17662.15 20.73 4.14 1.39
2/1/2023 17811.6 17972.2 17353.4 17616.3 20.68 4.13 1.4
2/2/2023 17517.1 17653.9 17445.95 17610.4 20.59 4.13 1.4
2/3/2023 17721.75 17870.3 17584.2 17854.05 20.86 4.18 1.38
2/6/2023 17818.55 17823.7 17698.35 17764.6 20.71 4.16 1.39
2/7/2023 17790.1 17811.15 17652.55 17721.5 20.5 4.15 1.39
2/8/2023 17750.3 17898.7 17744.15 17871.7 21.1 4.19 1.42
2/9/2023 17885.5 17916.9 17779.8 17893.45 21.11 4.19 1.41
2/10/2023 17847.55 17876.95 17801 17856.5 21.06 4.18 1.41
2/13/2023 17859.1 17880.7 17719.75 17770.9 21.05 4.16 1.42
2/14/2023 17840.35 17954.55 17800.05 17929.85 21.21 4.2 1.35
2/15/2023 17896.6 18034.1 17853.8 18015.85 21.31 4.22 1.41
2/16/2023 18094.75 18134.75 18000.65 18035.85 21.26 4.23 1.38
2/17/2023 17974.85 18034.25 17884.6 17944.2 21.15 4.2 1.4
2/20/2023 17965.55 18004.35 17818.4 17844.6 21.04 4.18 1.41
2/21/2023 17905.8 17924.9 17800.3 17826.7 21.01 4.18 1.38
2/22/2023 17755.35 17772.5 17529.45 17554.3 20.69 4.11 1.4
2/23/2023 17574.65 17620.05 17455.4 17511.25 20.64 4.1 1.4
2/24/2023 17591.35 17599.75 17421.8 17465.8 20.58 4.09 1.42
2/27/2023 17428.6 17451.6 17299 17392.7 20.49 4.07 1.43
2/28/2023 17383.25 17440.45 17255.2 17303.95 20.39 4.05 1.44
3/1/2023 17360.1 17467.75 17345.25 17450.9 20.56 4.09 1.43
3/2/2023 17421.5 17445.8 17306 17321.9 20.41 4.06 1.44
3/3/2023 17451.25 17644.75 17427.7 17594.35 20.73 4.12 1.41
3/6/2023 17680.35 17799.95 17671.95 17711.45 20.87 4.15 1.41
3/8/2023 17665.75 17766.5 17602.25 17754.4 20.92 4.16 1.4
3/9/2023 17772.05 17772.35 17573.6 17589.6 20.73 4.12 1.41
3/10/2023 17443.8 17451.5 17324.35 17412.9 20.52 4.08 1.43
3/13/2023 17421.9 17529.9 17113.45 17154.3 20.21 4.02 1.45
3/14/2023 17160.55 17224.65 16987.1 17043.3 20.08 3.99 1.46
3/15/2023 17166.45 17211.35 16938.9 16972.15 20 3.97 1.47
3/16/2023 16994.65 17062.45 16850.15 16985.6 20.01 3.98 1.47
3/17/2023 17111.8 17145.8 16958.15 17100.05 20.15 4 1.46
3/20/2023 17066.6 17066.6 16828.35 16988.4 20.02 3.98 1.47
3/21/2023 17060.4 17127.7 17016 17107.5 20.16 4.01 1.46
3/22/2023 17177.45 17207.25 17107.85 17151.9 20.21 4.02 1.45
3/23/2023 17097.4 17205.4 17045.3 17076.9 20.12 4 1.46
3/24/2023 17076.2 17109.45 16917.35 16945.05 19.97 3.97 1.47
3/27/2023 16984.3 17091 16918.55 16985.7 20.01 3.98 1.47
3/28/2023 17031.75 17061.75 16913.75 16951.7 19.97 3.97 1.47
3/29/2023 16977.3 17126.15 16940.6 17080.7 20.13 4 1.46
3/31/2023 17210.35 17381.6 17204.65 17359.75 20.44 4.06 1.44
4/3/2023 17427.95 17428.05 17312.75 17398.05 20.48 4.07 1.43
4/5/2023 17422.3 17570.55 17402.7 17557.05 20.67 4.11 1.41
4/6/2023 17533.85 17638.7 17502.85 17599.15 20.72 4.12 1.41
4/10/2023 17634.9 17694.1 17597.95 17624.05 20.75 4.13 1.41
4/11/2023 17704.8 17748.75 17655.15 17722.3 20.86 4.15 1.4
4/12/2023 17759.55 17825.75 17717.25 17812.4 20.97 4.17 1.39
4/13/2023 17807.3 17842.15 17729.65 17828 20.99 4.17 1.4
4/17/2023 17863 17863 17574.05 17706.85 20.82 4.14 1.41
4/18/2023 17766.6 17766.6 17610.2 17660.15 20.65 4.13 1.41
4/19/2023 17653.35 17666.15 17579.85 17618.75 20.6 4.12 1.42
4/20/2023 17638.6 17684.45 17584.35 17624.45 20.61 4.13 1.42
4/21/2023 17639.75 17663.2 17553.95 17624.05 20.61 4.13 1.42
4/24/2023 17707.55 17754.5 17612.5 17743.4 20.74 4.15 1.41
4/25/2023 17761.55 17807.45 17716.85 17769.25 20.56 4.16 1.41
4/26/2023 17767.3 17827.75 17711.2 17813.6 20.59 4.17 1.4
4/27/2023 17813.1 17931.6 17797.9 17915.05 20.7 4.19 1.39
4/28/2023 17950.4 18089.15 17885.3 18065 20.87 4.23 1.38
5/2/2023 18124.8 18180.25 18101.75 18147.65 20.92 4.25 1.38
5/3/2023 18113.8 18116.35 18042.4 18089.85 21.33 4.23 1.38
5/4/2023 18081 18267.45 18066.7 18255.8 21.85 4.27 1.37
5/5/2023 18117.3 18216.95 18055.45 18069 21.62 4.23 1.38
5/8/2023 18120.6 18286.95 18100.3 18264.4 21.77 4.28 1.37
5/9/2023 18303.4 18344.2 18229.65 18265.95 21.77 4.28 1.37
5/10/2023 18313.6 18326.75 18211.95 18315.1 21.88 4.29 1.36
5/11/2023 18357.8 18389.7 18270.4 18297 21.86 4.28 1.36
5/12/2023 18273.75 18342.75 18194.55 18314.8 21.82 4.29 1.28
5/15/2023 18339.3 18458.9 18287.9 18398.85 21.92 4.31 1.27
5/16/2023 18432.35 18432.35 18264.35 18286.5 21.59 4.28 1.48
5/17/2023 18300.45 18309 18115.35 18181.75 21.47 4.26 1.49
5/18/2023 18287.5 18297.2 18104.85 18129.95 21.39 4.24 1.5
5/19/2023 18186.15 18218.1 18060.4 18203.4 21.48 4.26 1.5
5/22/2023 18201.1 18335.25 18178.85 18314.4 21.36 4.29 1.49
5/23/2023 18362.9 18419.75 18324.2 18348 21.41 4.29 1.49
5/24/2023 18294.8 18392.6 18262.95 18285.4 21.24 4.28 1.49
5/25/2023 18268.9 18338.1 18202.4 18321.15 21.28 4.29 1.43
5/26/2023 18368.35 18508.55 18333.15 18499.35 21.54 4.33 1.34
5/29/2023 18619.15 18641.2 18581.25 18598.65 21.65 4.35 1.34
5/30/2023 18606.65 18662.45 18575.5 18633.85 21.7 4.36 1.44
5/31/2023 18594.2 18603.9 18483.85 18534.4 21.59 4.33 1.36
6/1/2023 18579.4 18580.3 18464.55 18487.75 21.53 4.32 1.36
6/2/2023 18550.85 18573.7 18478.4 18534.1 21.58 4.33 1.45
6/5/2023 18612 18640.15 18582.8 18593.85 21.65 4.35 1.44
6/6/2023 18600.8 18622.75 18531.6 18599 21.66 4.35 1.44
6/7/2023 18665.6 18738.95 18636 18726.4 21.81 4.38 1.43
6/8/2023 18725.35 18777.9 18615.6 18634.55 21.7 4.36 1.44
6/9/2023 18655.9 18676.65 18555.4 18563.4 21.62 4.34 1.45
6/12/2023 18595.05 18633.6 18559.75 18601.5 21.66 4.35 1.44
6/13/2023 18631.8 18728.9 18631.8 18716.15 21.79 4.37 1.43
6/14/2023 18744.6 18769.7 18690 18755.9 21.84 4.38 1.43
6/15/2023 18774.45 18794.1 18669.05 18688.1 21.76 4.37 1.39
6/16/2023 18723.3 18864.7 18710.5 18826 21.92 4.4 1.39
6/19/2023 18873.3 18881.45 18719.15 18755.45 21.84 4.38 1.42
6/20/2023 18752.35 18839.7 18660.65 18816.7 21.91 4.4 1.4
6/21/2023 18849.4 18875.9 18794.85 18856.85 21.96 4.41 1.4
6/22/2023 18853.6 18886.6 18759.5 18771.25 21.85 4.39 1.44
6/23/2023 18741.85 18756.4 18647.1 18665.5 21.73 4.36 1.45
6/26/2023 18682.35 18722.05 18646.7 18691.2 21.76 4.37 1.45
6/27/2023 18748.55 18829.25 18714.25 18817.4 21.9 4.4 1.44
6/28/2023 18908.15 19011.25 18861.35 18972.1 22.08 4.43 1.43
6/30/2023 19076.85 19201.7 19024.6 19189.05 22.36 4.5 1.41
7/3/2023 19246.5 19345.1 19234.4 19322.55 22.51 4.53 1.4
7/4/2023 19406.6 19434.15 19300 19389 22.59 4.54 1.38
7/5/2023 19405.95 19421.6 19339.6 19398.5 22.6 4.55 1.38
7/6/2023 19385.7 19512.2 19373 19497.3 22.72 4.57 1.37
7/7/2023 19422.8 19523.6 19303.6 19331.8 22.52 4.53 1.39
7/10/2023 19400.35 19435.85 19327.1 19355.9 22.55 4.54 1.38
7/11/2023 19427.1 19515.1 19406.45 19439.4 22.65 4.56 1.38
7/12/2023 19497.45 19507.7 19361.75 19384.3 22.58 4.54 1.38
7/13/2023 19495.2 19567 19385.8 19413.75 23.81 4.74 1.32
7/14/2023 19493.45 19595.35 19433.5 19564.5 23.96 4.78 1.3
7/17/2023 19612.15 19731.85 19562.95 19711.45 24.14 4.82 1.29
7/18/2023 19787.5 19819.45 19690.2 19749.25 24.18 4.83 1.28
7/19/2023 19802.95 19851.7 19727.45 19833.15 24.09 4.85 1.27
7/20/2023 19831.7 19991.85 19758.4 19979.15 24.24 4.88 1.28
7/21/2023 19800.45 19887.4 19700 19745 23.95 4.82 1.27
7/24/2023 19748.45 19782.75 19658.3 19672.35 23.83 4.81 1.28
7/25/2023 19729.35 19729.35 19615.95 19680.6 23.55 4.81 1.28
7/26/2023 19733.35 19825.6 19716.7 19778.3 23.97 4.83 1.27
7/27/2023 19850.9 19867.55 19603.55 19659.9 23.83 4.8 1.28
7/28/2023 19659.75 19695.9 19563.1 19646.05 22.91 4.8 1.29
7/31/2023 19666.35 19772.75 19597.6 19753.8 23.01 4.83 1.28
 8/1/2023 19784 19795.6 19704.6 19733.55 22.96 4.82 1.28
8/2/2023 19655.4 19678.25 19423.55 19526.55 22.72 4.73 1.33
8/3/2023 19463.75 19537.65 19296.45 19381.65 22.55 4.69 1.35
8/4/2023 19462.8 19538.85 19436.45 19517 22.71 4.72 1.34
8/7/2023 19576.85 19620.45 19524.8 19597.3 22.83 4.74 1.34
8/8/2023 19627.2 19634.4 19533.1 19570.85 22.73 4.73 1.31
8/9/2023 19578.8 19645.5 19467.5 19632.55 22.81 4.75 1.37
8/10/2023 19605.55 19623.6 19495.4 19543.1 22.77 4.73 1.36
8/11/2023 19554.25 19557.75 19412.75 19428.3 22.63 4.7 1.38
8/14/2023 19383.95 19465.85 19257.9 19434.55 22.64 4.7 1.39
8/16/2023 19369 19482.75 19317.2 19465 22.52 4.68 1.39
8/17/2023 19450.55 19461.55 19326.25 19365.25 22.39 4.66 1.39
8/18/2023 19301.75 19373.8 19253.6 19310.15 22.32 4.64 1.36
8/21/2023 19320.65 19425.95 19296.3 19393.6 22.42 4.66 1.37
8/22/2023 19417.1 19443.5 19381.3 19396.45 22.13 4.55 1.37
8/23/2023 19439.2 19472.05 19366.6 19444 22.19 4.56 1.37
8/24/2023 19535.15 19584.45 19369 19386.7 22.12 4.47 1.37
8/25/2023 19297.4 19339.55 19229.7 19265.8 21.98 4.44 1.38
8/28/2023 19298.35 19366.85 19249.7 19306.05 22.03 4.43 1.38
8/29/2023 19374.85 19377.9 19309.1 19342.65 22.07 4.42 1.38
8/30/2023 19433.45 19452.8 19334.75 19347.45 22.07 4.42 1.38
8/31/2023 19375.55 19388.2 19223.65 19253.8 21.97 4.4 1.38
9/1/2023 19258.15 19458.55 19255.7 19435.3 22.17 4.44 1.37
9/4/2023 19525.05 19545.15 19432.85 19528.8 22.28 4.46 1.36
9/5/2023 19564.65 19587.05 19525.75 19574.9 22.33 4.46 1.36
9/6/2023 19581.2 19636.45 19491.5 19611.05 22.37 4.43 1.36
9/7/2023 19598.65 19737 19550.05 19727.05 22.28 4.41 1.36
9/8/2023 19774.8 19867.15 19728.05 19819.95 22.39 4.43 1.36
9/11/2023 19890 20008.15 19865.35 19996.35 22.59 4.46 1.35
9/12/2023 20110.15 20110.35 19914.65 19993.2 22.58 4.44 1.35
9/13/2023 19989.5 20096.9 19944.1 20070 22.67 4.46 1.34
9/14/2023 20127.95 20167.65 20043.45 20103.1 22.71 4.47 1.34
9/15/2023 20156.45 20222.45 20129.7 20192.35 22.81 4.47 1.33
9/18/2023 20155.95 20195.35 20115.7 20133.3 22.74 4.46 1.34
9/20/2023 19980.75 20050.65 19878.85 19901.4 22.48 4.41 1.35
9/21/2023 19840.55 19848.75 19709.95 19742.35 22.3 4.37 1.36
9/22/2023 19744.85 19798.65 19657.5 19674.25 22.22 4.36 1.37
9/25/2023 19678.2 19734.15 19601.55 19674.55 22.22 4.36 1.37
9/26/2023 19682.8 19699.35 19637.45 19664.7 22.21 4.35 1.37
9/27/2023 19637.05 19730.7 19554 19716.45 22.27 4.36 1.36
9/28/2023 19761.8 19766.65 19492.1 19523.55 22.05 4.31 1.38
9/29/2023 19581.2 19726.25 19551.05 19638.3 22.21 3.45 1.37
10/3/2023 19622.4 19623.2 19479.65 19528.75 22.09 3.43 1.38
10/4/2023 19446.3 19457.8 19333.6 19436.1 21.98 3.41 1.38
10/5/2023 19521.85 19576.95 19487.3 19545.75 22.11 3.43 1.37
10/6/2023 19621.2 19675.75 19589.4 19653.5 22.23 3.45 1.37
10/9/2023 19539.45 19588.95 19480.5 19512.35 22.07 3.42 1.38
### 19565.6 19717.8 19565.45 19689.85 22.27 3.46 1.36
 ### 19767 19839.2 19756.95 19811.35 22.41 3.48 1.36
### 19822.7 19843.3 19772.65 19794 22.39 3.47 1.36
### 19654.55 19805.4 19635.3 19751.05 22.33 3.47 1.36
### 19737.25 19781.3 19691.85 19731.75 22.29 3.46 1.36
### 19843.2 19849.75 19775.65 19811.5 22.38 3.48 1.35
### 19820.45 19840.95 19659.95 19671.1 21.87 3.45 1.36
### 19545.2 19681.8 19512.35 19624.7 21.77 3.44 1.36
### 19542.15 19593.8 19518.7 19542.65 21.68 3.43 1.38
### 19521.6 19556.85 19257.85 19281.75 21.36 3.38 1.4
### 19286.45 19347.3 19074.15 19122.15 20.92 3.36 1.48
### 19027.25 19041.7 18837.85 18857.25 20.63 3.31 1.51
### 18928.75 19076.15 18926.65 19047.25 20.84 3.34 1.42
### 19053.4 19158.5 18940 19140.9 20.9 3.36 1.41
### 19232.95 19233.7 19056.45 19079.6 20.45 3.35 1.41
11/1/2023 19064.05 19096.05 18973.7 18989.15 20.4 3.33 1.41
11/2/2023 19120 19175.25 19064.15 19133.25 20.77 3.36 1.42
11/3/2023 19241 19276.25 19210.9 19230.6 20.88 3.37 1.43
11/6/2023 19345.85 19423 19309.7 19411.75 20.96 3.41 1.42
11/7/2023 19404.05 19423.5 19329.1 19406.7 20.92 3.41 1.42
11/8/2023 19449.6 19464.4 19401.5 19443.5 20.97 3.41 1.42
11/9/2023 19457.4 19463.9 19378.35 19395.3 20.91 3.4 1.41
### 19351.85 19451.3 19329.45 19425.35 20.95 3.41 1.4
### 19547.25 19547.25 19510.25 19525.55 21.05 3.43 1.4
### 19486.75 19494.4 19414.75 19443.55 20.96 3.41 1.4
### 19651.4 19693.2 19579.65 19675.45 21.05 3.45 1.33
### 19674.7 19875.25 19627 19765.2 21.13 3.47 1.34
### 19674.75 19806 19667.45 19731.8 21.1 3.46 1.34
### 19731.15 19756.45 19670.5 19694 21.06 3.46 1.35
### 19770.9 19829.1 19754.05 19783.4 21.14 3.47 1.38
### 19784 19825.55 19703.85 19811.85 21.17 3.47 1.38
### 19828.45 19875.15 19786.75 19802 21.16 3.47 1.38
### 19809.6 19832.85 19768.85 19794.7 21.15 3.47 1.38
### 19844.65 19916.85 19800 19889.7 21.26 3.49 1.37
### 19976.55 20104.65 19956.3 20096.6 21.48 3.52 1.36
### 20108.5 20158.7 20015.85 20133.15 21.52 3.53 1.35
12/1/2023 20194.1 20291.55 20183.7 20267.9 21.66 3.55 1.34
12/4/2023 20601.95 20702.65 20507.75 20686.8 22.11 3.63 1.32
12/5/2023 20808.9 20864.05 20711.15 20855.1 22.29 3.66 1.31
12/6/2023 20950.75 20961.95 20852.15 20937.7 22.38 3.67 1.3
12/7/2023 20932.4 20941.25 20850.8 20901.15 22.34 3.67 1.3
12/8/2023 20934.1 21006.1 20862.7 20969.4 22.41 3.68 1.3
### 20965.3 21026.1 20923.7 20997.1 22.44 3.68 1.3
### 21018.55 21037.9 20867.15 20906.4 22.34 3.67 1.33
### 20929.75 20950 20769.5 20926.35 22.36 3.67 1.32
### 21110.4 21210.9 21074.45 21182.7 22.63 3.71 1.31
### 21287.45 21492.3 21235.3 21456.65 22.92 3.76 1.29
### 21434.8 21482.8 21365.35 21418.65 22.88 3.76 1.29
### 21477.65 21505.05 21337.75 21453.1 22.92 3.76 1.29
### 21543.5 21593 21087.35 21150.15 22.6 3.71 1.31
### 21033.95 21288.35 20976.8 21255.05 22.71 3.73 1.3
### 21295.85 21390.5 21232.45 21349.4 22.81 3.74 1.3
### 21365.2 21477.15 21329.45 21441.35 22.91 3.76 1.29
### 21497.65 21675.75 21495.8 21654.75 23.14 3.8 1.28
### 21715 21801.45 21678 21778.7 23.27 3.82 1.27
### 21737.65 21770.3 21676.9 21731.4 23.17 3.81 1.28
Div Yield %
Date Open High Low Close P/E P/B Div Yield %
1/1/2001 1263.5 1276.15 1250.65 1254.3 19.06 4.11 1.25
1/2/2001 1254.25 1279.6 1248.55 1271.8 19.33 4.16 1.23
1/3/2001 1271.8 1293.55 1263.95 1291.2 19.62 4.23 1.22
1/4/2001 1291.3 1331.35 1291.3 1307.6 19.87 4.28 1.2
1/5/2001 1307.55 1330.3 1306.25 1327.2 20.17 4.35 1.18
1/8/2001 1327.35 1334.2 1303.35 1309.2 19.9 4.29 1.2
1/9/2001 1309.2 1323.4 1304.9 1311.6 19.93 4.3 1.2
1/10/2001 1311.65 1324.35 1285.3 1287.3 19.56 4.22 1.22
1/11/2001 1287.5 1296.75 1275.95 1280.4 19.46 4.19 1.23
1/12/2001 1280.45 1298.85 1279.4 1286.7 19.55 4.21 1.22
1/15/2001 1286.85 1295.2 1277.85 1286.7 20.85 4.33 1.22
1/16/2001 1287 1302.6 1279.85 1293 20.95 4.35 1.21
1/17/2001 1299.4 1312.35 1295.3 1297.9 21.03 4.36 1.21
1/18/2001 1297.95 1309.95 1297.95 1305.9 21.16 4.39 1.2
1/19/2001 1306 1333.5 1306 1329.1 21.53 4.47 1.18
1/22/2001 1329.3 1351.85 1329.3 1348 21.84 4.53 1.17
1/23/2001 1347.95 1362.05 1346.5 1355.2 21.96 4.56 1.16
1/24/2001 1355.35 1371.1 1355.35 1365.9 22.13 4.59 1.15
1/25/2001 1366.05 1374.2 1353.5 1370.1 22.2 4.61 1.15
1/29/2001 1368.55 1368.55 1312.1 1342 21.74 4.51 1.17
1/30/2001 1342.1 1382.55 1342.05 1379.7 22.35 4.64 1.14
1/31/2001 1385.85 1396.05 1369 1371.7 22.22 4.61 1.15
2/1/2001 1371.5 1373.5 1340.95 1359.1 22.02 4.57 1.16
2/2/2001 1359.1 1384.9 1355.3 1378.8 22.34 4.64 1.14
2/5/2001 1378.8 1392.15 1373.45 1382.6 22.4 4.65 1.14
2/6/2001 1382.7 1395.4 1382.7 1387.1 22.47 4.66 1.13
2/7/2001 1387.3 1391.85 1368.05 1370.8 22.22 4.61 1.15
2/8/2001 1370.65 1396.8 1365.05 1395.5 22.62 4.69 1.13
2/9/2001 1395.55 1416.3 1395.55 1405.7 22.78 4.73 1.12
2/12/2001 1405.7 1416.45 1397.6 1402.2 22.73 4.71 1.08
2/13/2001 1402.2 1412.7 1386.65 1391.2 22.55 4.68 1.09
2/14/2001 1393.15 1396.35 1380.65 1393.3 20.89 4.54 1.09
2/15/2001 1393.35 1421 1393.35 1416.7 21.24 4.61 1.07
2/16/2001 1415.85 1422.95 1376.15 1381.3 20.71 4.5 1.09
2/19/2001 1381.4 1392.05 1369.45 1384.8 20.76 4.51 1.09
2/20/2001 1384.85 1392.8 1380.4 1383.8 20.73 4.51 1.09
2/21/2001 1383.9 1389.55 1364.25 1370.1 20.52 4.46 1.1
2/22/2001 1370.05 1370.05 1335.65 1355.1 20.3 4.41 1.12
2/23/2001 1355.1 1362.8 1314.1 1320.4 19.78 4.3 1.15
2/26/2001 1320.9 1325.2 1299.05 1312.4 19.66 4.28 1.15
2/27/2001 1312.45 1324 1281.9 1295.5 19.41 4.22 1.17
2/28/2001 1295.3 1362.25 1294.6 1351.4 20.24 4.4 1.12
3/1/2001 1351.75 1399.55 1345.05 1358 20.34 4.42 1.11
3/2/2001 1360.25 1386.75 1301.8 1306.3 19.57 4.26 1.16
3/5/2001 1304.85 1316.45 1259.1 1271.4 19.04 4.14 1.19
3/7/2001 1272.8 1311.1 1249.45 1290.5 19.35 4.21 1.17
3/8/2001 1290.85 1307.95 1279.3 1292.8 19.38 4.21 1.17
 3/9/2001 1292.7 1292.7 1219.35 1254.7 18.81 4.09 1.08
3/12/2001 1253.25 1253.25 1193.95 1197.9 17.96 3.91 1.13
3/13/2001 1197.85 1201.15 1098.75 1124.7 16.86 3.67 1.2
3/14/2001 1125.15 1200.25 1114.6 1194.2 17.9 3.89 1.13
3/15/2001 1191.6 1219.7 1170.7 1217.1 18.25 3.97 1.11
3/16/2001 1216.9 1233.4 1179.6 1193.5 17.89 3.89 1.14
3/19/2001 1192.85 1201.7 1173.15 1186.7 17.79 3.87 1.14
3/20/2001 1186.8 1193.35 1162.35 1170.9 17.55 3.82 1.16
3/21/2001 1168.8 1212.2 1156.15 1207.1 18.1 3.94 1.12
3/22/2001 1206.45 1218.35 1184.95 1187.5 17.8 3.87 1.14
3/23/2001 1187.6 1196.55 1139.65 1161.3 17.41 3.79 1.12
3/26/2001 1159.85 1165.65 1147.5 1161.5 17.41 3.79 1.12
3/27/2001 1161.6 1182.7 1157.25 1177.7 17.65 3.84 1.1
3/28/2001 1177.55 1209.6 1177.55 1206.2 18.07 3.94 1.08
3/29/2001 1204.9 1210.1 1185 1195.1 17.91 3.9 1.09
3/30/2001 1195.05 1195.25 1144.65 1148.2 17.21 3.75 1.13
4/2/2001 1148.1 1148.1 1094.35 1138.1 17.05 3.72 1.14
4/3/2001 1136.65 1153.1 1128.1 1149.2 17.22 3.75 1.13
4/4/2001 1146.1 1146.15 1120.35 1136.6 17.07 3.72 1.29
4/6/2001 1137.55 1171.85 1133.05 1139.6 17.11 3.73 0.84
4/9/2001 1137.6 1138.55 1116.1 1128.3 16.94 3.69 0.85
4/10/2001 1129.1 1129.75 1093.05 1103 15.94 3.56 0.87
4/11/2001 1104.9 1116.85 1056.1 1066.8 15.41 3.45 0.9
4/12/2001 1066.75 1066.75 1001.8 1024.9 14.73 3.3 0.94
4/16/2001 1024 1049.4 1000.1 1044.6 15.02 3.37 0.76
4/17/2001 1044.85 1072.9 1037.7 1067 15.34 3.44 0.74
4/18/2001 1066.5 1106.3 1063.05 1103.4 15.86 3.56 0.72
4/19/2001 1103.6 1159.3 1103.6 1144.4 16.45 3.69 0.69
4/20/2001 1145.75 1156.45 1120.6 1144 16.45 3.69 0.62
4/23/2001 1144.05 1162.05 1137.3 1149.7 16.53 3.71 0.62
4/24/2001 1149.6 1149.6 1128.4 1146.3 16.48 3.69 0.62
4/25/2001 1146.5 1162.85 1142.3 1155.3 16.61 3.72 0.63
4/26/2001 1155.4 1170.2 1138.85 1143.7 16.38 3.66 0.64
4/27/2001 1143.65 1143.65 1078.1 1101.3 14.44 3.15 0.61
4/30/2001 1101.45 1127.9 1101.45 1125.2 14.57 3.21 0.6
5/2/2001 1125.45 1150.65 1125.25 1137.2 14.63 3.23 0.62
5/3/2001 1137.15 1139.85 1117.7 1122 15.01 3.19 0.63
5/4/2001 1121.45 1131.95 1113.65 1130 15.4 3.13 0.6
5/7/2001 1130.05 1145.4 1130.05 1139.2 15.46 3.15 0.59
5/8/2001 1139.25 1151.95 1138.2 1148.9 15.6 3.17 0.59
5/9/2001 1149.9 1164.3 1145.25 1149.2 15.6 3.17 0.61
5/10/2001 1149.1 1151.6 1139.25 1144.9 15.55 3.16 0.61
5/11/2001 1144.1 1146.85 1136.9 1140.5 15.49 3.15 0.61
5/14/2001 1140.45 1146.25 1134.05 1140.8 15.49 3.15 0.61
5/15/2001 1140.75 1147.75 1096.25 1145.3 15.55 3.16 0.61
5/16/2001 1147.1 1163.15 1146.05 1151.1 15.63 3.18 0.61
5/17/2001 1151.2 1179 1150.6 1174.9 15.95 3.25 0.6
5/18/2001 1175 1187.65 1169.2 1172.8 15.92 3.24 0.6
5/21/2001 1172.95 1182.65 1166.7 1169.4 15.98 3.23 0.6
5/22/2001 1169.5 1176.2 1165.65 1168.1 15.96 3.22 0.6
5/23/2001 1168.25 1181.8 1167 1179.1 16.11 3.25 0.73
5/24/2001 1179.1 1190.15 1177.55 1181.8 16.13 3.24 0.73
5/25/2001 1181.95 1188.5 1171.35 1174.9 16.15 3.22 0.73
5/28/2001 1174.95 1194.5 1174.45 1193.2 16.4 3.27 0.72
5/29/2001 1193.25 1202.05 1193.25 1198.4 16.47 3.28 0.72
5/30/2001 1199.5 1207 1173.75 1177.5 15.98 3.08 0.8
5/31/2001 1177.5 1177.5 1154.9 1167.9 15.8 3.04 0.81
6/1/2001 1168.1 1175.8 1146.9 1148 15.47 2.95 0.82
6/4/2001 1148 1154.45 1125.35 1127.2 15.25 2.89 0.84
6/5/2001 1127.15 1130.65 1106.8 1115.6 15.08 2.86 0.85
6/6/2001 1117.5 1132.95 1114 1115.7 15.12 2.87 0.85
6/7/2001 1115.05 1116.1 1095.45 1112.3 15.07 2.86 0.85
6/8/2001 1112.45 1128.9 1112.45 1126.6 15.26 2.89 0.81
6/11/2001 1126.55 1134.8 1122.35 1131.1 15.32 2.91 0.81
6/12/2001 1131.05 1133.3 1121.8 1127.1 15.27 2.9 0.81
6/13/2001 1127.1 1132.95 1126.9 1129 15.3 2.9 0.91
6/14/2001 1128.95 1128.95 1110.15 1112.7 15.54 2.88 0.92
6/15/2001 1112.7 1112.7 1084.2 1087.7 15.19 2.81 0.92
6/18/2001 1087.75 1087.75 1064.4 1078.3 15.07 2.75 0.92
6/19/2001 1078.25 1099.7 1075.45 1096.6 15.35 2.79 0.91
6/20/2001 1096.35 1100.55 1084.7 1097.6 15.62 2.44 0.97
6/21/2001 1097.9 1102.45 1090.25 1095.2 15.59 2.43 0.97
6/22/2001 1095.85 1097.8 1081.3 1087.6 15.48 2.42 0.97
6/25/2001 1087.1 1087.1 1064.4 1067 15.19 2.37 0.99
6/26/2001 1066.4 1099.8 1060.05 1096.6 15.61 2.44 0.97
6/27/2001 1096.6 1102.8 1086.75 1096.1 15.59 2.43 0.97
6/28/2001 1095.85 1101 1090.2 1094 15.56 2.43 0.97
6/29/2001 1094.05 1114.35 1091.05 1107.9 15.76 2.46 0.89
7/2/2001 1108.35 1119.55 1097.95 1100.7 15.65 2.44 1.02
7/3/2001 1097.4 1097.4 1066.05 1069.8 15.21 2.37 1.05
7/4/2001 1068.05 1074.6 1062.2 1067.9 15.19 2.37 1.08
7/5/2001 1068.35 1079.35 1066.95 1069.7 15.21 2.37 1.08
7/6/2001 1069.15 1069.15 1059.6 1065.1 15.15 2.36 1.12
7/9/2001 1064.8 1064.8 1052.1 1059.5 15.07 2.35 1.16
7/10/2001 1059.95 1078.1 1059.25 1072 15.25 2.38 1.15
7/11/2001 1072.15 1088.5 1068.35 1083.6 15.41 2.4 1.14
7/12/2001 1083.8 1109 1083.8 1105.5 15.72 2.45 1.11
7/13/2001 1105.7 1127.15 1103.3 1110.4 15.79 2.46 1.11
7/16/2001 1110.35 1116.7 1102.45 1105.5 15.72 2.45 1.11
7/17/2001 1103.55 1106.05 1092.5 1103.1 15.69 2.45 1.12
7/18/2001 1103.1 1108.45 1088.1 1091.9 15.53 2.42 1.13
7/19/2001 1091.35 1091.35 1079.55 1085.9 15.44 2.41 1.13
7/20/2001 1085.95 1089.95 1072.75 1077.7 15.33 2.39 1.16
7/23/2001 1076.15 1076.15 1063.4 1070.6 15.23 2.38 1.17
7/24/2001 1065.95 1074.75 1064.5 1072.5 15.25 2.38 1.17
7/25/2001 1072.45 1073.95 1062.15 1064.2 15.13 2.36 1.18
7/26/2001 1063.9 1066.55 1050.15 1053.4 14.93 2.33 1.19
7/27/2001 1053.2 1061.2 1046.9 1051.7 14.9 2.33 1.15
7/30/2001 1051.45 1062.8 1050.9 1061.4 15.04 2.35 1.18
7/31/2001 1061.45 1076.35 1053.6 1072.8 15.15 2.37 1.17
8/1/2001 1073 1077.7 1059.75 1063.1 15.01 2.35 1.18
8/2/2001 1064.25 1070.05 1059.55 1066 15.05 2.36 1.2
8/3/2001 1066.4 1077.55 1066.2 1074.6 15.18 2.38 1.19
8/6/2001 1074.2 1082.4 1072.55 1075.2 15.18 2.38 1.21
8/7/2001 1074.35 1079.3 1070.2 1072.1 15.14 2.37 1.23
8/8/2001 1071.75 1072.1 1059.55 1068 15.08 2.36 1.23
8/9/2001 1068.1 1072.6 1061.4 1070.6 15.12 2.37 1.23
8/10/2001 1070.65 1076.7 1069.05 1071.1 15.31 2.4 1.2
8/13/2001 1070.95 1081.4 1061.05 1063 15.19 2.38 1.21
8/14/2001 1063.05 1076.6 1062.2 1075.5 15.37 2.41 1.19
8/16/2001 1075.2 1083.7 1072.95 1078.9 15.42 2.42 1.19
8/17/2001 1079 1084 1067.6 1069.2 15.28 2.39 1.19
8/20/2001 1062.5 1067.95 1061 1063.7 15.21 2.38 1.2
8/21/2001 1063.65 1071.2 1062.3 1068.7 15.28 2.39 1.32
8/23/2001 1068.7 1079 1065.7 1071.5 15.32 2.4 1.32
8/24/2001 1071.5 1076.7 1064.9 1069.1 15.28 2.39 1.34
8/27/2001 1064.05 1078.35 1064.05 1072.5 15.37 2.41 1.33
8/28/2001 1072.35 1076.85 1069.6 1070.6 15.35 2.4 1.34
8/29/2001 1070.55 1074.5 1066.45 1067.4 15.3 2.39 1.37
8/30/2001 1068.3 1070.25 1061.9 1064.1 15.25 2.39 1.37
8/31/2001 1064.1 1064.1 1051.75 1053.7 15.1 2.36 1.35
9/3/2001 1054.65 1059.9 1046.35 1048 15.02 2.35 1.38
9/4/2001 1048.2 1053.25 1043.3 1048.2 15.02 2.35 1.38
9/5/2001 1047.25 1051.55 1043.3 1045 14.98 2.34 1.42
9/6/2001 1047.7 1048.2 1033.4 1036.1 14.85 2.32 1.54
9/7/2001 1036.35 1037.35 1026.45 1035.2 14.84 2.32 1.45
9/10/2001 1035 1045.3 1031.45 1033.4 14.81 2.32 1.45
9/11/2001 1033.35 1037.45 1020.7 1023.4 14.67 2.3 1.47
9/12/2001 1023.25 1023.25 957.95 982.2 14.14 2.21 1.52
9/13/2001 982.2 993.05 969 971.7 13.99 2.19 1.54
9/14/2001 972.05 974.5 902.7 919.7 13.24 2.07 1.62
9/17/2001 916.15 916.15 861.05 872.25 12.56 1.97 1.71
9/18/2001 872.15 910.35 868.5 900.2 12.96 2.03 1.66
9/19/2001 899.7 915 899.7 912.2 13.13 2.06 1.65
9/20/2001 910.2 910.35 873.7 898.8 12.94 2.03 1.67
9/21/2001 903.75 903.75 849.95 854.2 12.3 1.92 1.75
9/24/2001 853 878.6 853 869.05 12.51 1.96 1.72
9/25/2001 869.15 893.35 858.85 861.4 12.4 1.94 1.74
9/26/2001 861.35 877 859.2 873.7 12.58 1.97 1.72
9/27/2001 873.15 893.05 868.3 890 12.81 2.01 1.68
9/28/2001 891.75 922.55 891 913.85 13.16 2.06 1.64
10/1/2001 914.65 919.2 905.5 910.1 13.1 2.05 1.65
10/3/2001 910.05 915.05 896.25 899.65 12.95 2.03 1.67
10/4/2001 899.65 914.25 899.65 911.65 13.13 2.05 1.64
10/5/2001 911.6 919.75 903.05 914.6 13.17 2.06 1.64
10/8/2001 911.2 913.05 884.65 901.95 12.98 2.03 1.67
10/9/2001 903 914.3 902.55 912.7 13.14 2.06 1.65
### 915.5 942.8 912.9 940.35 13.54 2.12 1.6
### 940.45 959.75 940.45 954.9 13.75 2.15 1.58
### 958.4 969.9 956.85 960.4 13.83 2.16 1.57
### 963.65 966.15 954.35 963.4 13.87 2.17 1.57
### 963.4 973.25 962.5 971.25 13.98 2.19 1.55
### 971.95 989.05 971.95 986.25 14.2 2.22 1.53
### 984.2 984.5 969.35 972.05 13.99 2.19 1.55
### 972.2 981 970.85 976.65 14.16 2.2 1.54
### 980.05 994.15 973.2 976.4 14.15 2.2 1.56
### 976.75 994.15 976.55 993.2 14.4 2.24 1.54
### 992.95 1000.95 987.4 991.2 14.38 2.23 1.54
### 991.25 998 979.95 983.2 14.26 2.22 1.59
### 983.15 996.6 974.05 977.45 14.18 2.2 1.59
### 977.35 977.35 960.5 963.1 13.99 2.17 1.62
### 962.85 976.4 959.35 971.9 13.79 2.19 1.61
11/1/2001 973.55 997.3 973.55 994 14.11 2.24 1.57
11/2/2001 994.25 1009.55 991.95 997.6 14.16 2.25 1.56
11/5/2001 997.25 1001.3 987.85 991.05 14.06 2.24 1.57
11/6/2001 991.2 1007.4 991.15 1001.9 14.22 2.26 1.56
11/7/2001 1001.95 1014.1 984.45 987.5 14.01 2.25 1.56
11/8/2001 987.5 1001.15 985.75 997.7 14.16 2.27 1.55
11/9/2001 999.1 1008.95 999.1 1004 14.55 2.28 1.56
### 1004.55 1014.25 1003.6 1010.9 14.65 2.27 1.56
### 1010.95 1013.25 999.85 1005.4 14.57 2.29 1.55
### 1005.45 1017.2 1004.7 1015.8 14.72 2.34 1.52
### 1016.05 1038.35 1015.15 1035.7 15.01 2.41 1.47
### 1034.2 1072 1032.85 1068.1 15.48 2.37 1.5
### 1067.3 1082.4 1046.15 1050.2 15.22 2.38 1.49
### 1050.4 1064.85 1046.3 1056.3 15.31 2.4 1.48
### 1056.45 1075.9 1056.45 1062.4 15.4 2.39 1.48
### 1063.05 1075.05 1057.3 1059 15.35 2.44 1.45
### 1059.25 1084.65 1059.25 1080.6 15.66 2.43 1.46
### 1087.6 1097.6 1071.05 1076 15.59 2.42 1.46
### 1076.15 1082.3 1067.65 1070.8 15.52 2.41 1.47
### 1070.3 1071 1063 1067.1 15.46 2.4 1.47
12/3/2001 1067.2 1074.5 1063.25 1065.4 15.44 2.43 1.46
12/4/2001 1066.05 1082.6 1065.65 1077.7 15.62 2.49 1.42
12/5/2001 1077.95 1107.15 1077.95 1104.5 16.01 2.51 1.41
12/6/2001 1105.1 1132.65 1105.1 1110.4 16.09 2.51 1.41
12/7/2001 1110.9 1122.65 1109.65 1112.3 16.12 2.52 1.41
### 1112.15 1123.55 1112.15 1115.2 16.16 2.5 1.41
### 1112.15 1122.85 1107.7 1110.2 16.09 2.5 1.42
### 1110.65 1121.55 1104.75 1107.6 16.05 2.48 1.43
### 1107.75 1114.15 1069.95 1098.7 15.92 2.45 1.44
### 1098.65 1102.9 1082.75 1087.8 15.76 2.44 1.44
### 1089.9 1098 1071.35 1082.3 15.68 2.39 1.47
### 1082.5 1086.35 1057.1 1060.7 15.37 2.4 1.47
### 1060.45 1064.8 1047.5 1062 15.39 2.37 1.49
### 1061.8 1061.8 1043.65 1050.8 15.23 2.37 1.49
### 1051 1055 1032.6 1048.5 15.19 2.33 1.51
### 1048.9 1058.3 1030.5 1034.2 14.99 2.3 1.53
### 1033.85 1037.7 1017.35 1020 14.78 2.33 1.51
### 1019.9 1036.35 1010.45 1033.8 14.98 2.39 1.48
### 1033.9 1062.3 1033.9 1059 15.35 2.38 1.48
Div Yield %