Date Open High Low Close Adjusted Close Volume

2023-11-30 00:00:00 0.46 Dividend

2023-10-01 00:00:00 55.91 56.72 51.55 56.49 54.8 387,919,000
2023-09-14 00:00:00 0.46 Dividend
2023-09-01 00:00:00 60 60.13 55.62 55.98 53.87 310,343,200
2023-08-01 00:00:00 62.09 62.59 59.81 59.83 57.58 204,573,100
2023-07-01 00:00:00 60.2 63.27 58.84 61.93 59.6 256,289,400
2023-06-15 00:00:00 0.46 Dividend
2023-06-01 00:00:00 59.94 62.17 59.77 60.22 57.52 319,411,600
2023-05-01 00:00:00 64.15 64.69 59.37 59.66 56.98 295,741,900
2023-04-01 00:00:00 62.3 64.99 61.86 64.15 61.27 213,353,000
2023-03-16 00:00:00 0.46 Dividend
2023-03-01 00:00:00 59.13 62.25 58.37 62.03 58.79 335,455,500
2023-02-01 00:00:00 61.14 61.58 58.88 59.51 56.4 265,889,400
2023-01-01 00:00:00 63.56 63.72 59.4 61.32 58.12 260,737,100
2022-12-01 00:00:00 63.61 64.7 62.33 63.61 60.29 245,985,300
2022-11-30 00:00:00 0.44 Dividend
2022-11-01 00:00:00 60.03 63.68 58.1 63.61 59.87 269,982,400
2022-10-01 00:00:00 56.36 60.91 54.02 59.85 56.33 325,950,900
2022-09-15 00:00:00 0.44 Dividend
2022-09-01 00:00:00 61.58 62.88 55.91 56.02 52.34 317,560,600
2022-08-01 00:00:00 64.09 65.47 61.7 61.71 57.66 223,178,000
2022-07-01 00:00:00 63.12 64.45 60.79 64.17 59.96 275,802,300
2022-06-14 00:00:00 0.44 Dividend
2022-06-01 00:00:00 63.42 63.77 58.25 62.91 58.36 353,151,200
2022-05-01 00:00:00 65.28 66.38 59.66 63.38 58.79 459,881,800
2022-04-01 00:00:00 62.33 67.2 61.72 64.61 59.93 319,591,200
2022-03-14 00:00:00 0.44 Dividend
2022-03-01 00:00:00 62.14 63.02 57.5 62 57.08 426,922,600
2022-02-01 00:00:00 60.91 62.9 59.22 62.24 57.3 396,000,700
2022-01-01 00:00:00 58.82 61.45 58.38 61.01 56.16 407,891,700
2021-12-01 00:00:00 52.98 59.35 52.28 59.21 54.51 426,786,000
2021-11-30 00:00:00 0.42 Dividend
2021-11-01 00:00:00 56.39 57.16 52.44 52.45 47.91 286,683,400
2021-10-01 00:00:00 52.78 56.47 52.4 56.37 51.49 331,812,000
2021-09-14 00:00:00 0.42 Dividend
2021-09-01 00:00:00 56.38 57.03 52.43 52.47 47.57 334,494,700
2021-08-01 00:00:00 57.2 57.56 55.45 56.31 51.05 220,335,000
2021-07-01 00:00:00 54.34 57.56 53.55 57.03 51.71 293,385,300
2021-06-14 00:00:00 0.42 Dividend
2021-06-01 00:00:00 55.34 56.48 53.72 54.11 48.69 305,857,700
2021-05-01 00:00:00 54.27 55.71 53.61 55.29 49.75 309,903,200
2021-04-01 00:00:00 52.96 54.87 52.29 53.98 48.58 270,807,700
2021-03-12 00:00:00 0.42 Dividend
2021-03-01 00:00:00 49.44 53.94 49.4 52.71 47.04 452,188,000
2021-02-01 00:00:00 48.27 51.51 48.18 48.99 43.72 301,062,400
2021-01-01 00:00:00 54.27 54.63 48.11 48.15 42.97 457,208,200
2020-12-01 00:00:00 52.14 54.93 51.64 54.84 48.94 303,487,100
2020-11-30 00:00:00 0.41 Dividend
2020-11-01 00:00:00 48.75 54.62 48.24 51.6 45.69 339,327,300
2020-10-01 00:00:00 49.44 51.53 47.3 48.06 42.56 292,193,800
2020-09-14 00:00:00 0.41 Dividend
2020-09-01 00:00:00 49.31 52.14 47.56 49.37 43.37 341,638,700
2020-08-01 00:00:00 47.14 50.07 46.22 49.53 43.51 252,126,200
2020-07-01 00:00:00 44.93 49.28 43.83 47.24 41.5 369,294,100
2020-06-12 00:00:00 0.41 Dividend
2020-06-01 00:00:00 46.66 49.97 43.51 44.68 38.89 399,229,500
2020-05-01 00:00:00 45.62 47.46 43.2 46.68 40.63 382,765,600
2020-04-01 00:00:00 42.48 49.73 41.8 45.89 39.95 395,209,600
2020-03-13 00:00:00 0.41 Dividend
2020-03-01 00:00:00 53.93 59 36.27 44.25 38.18 693,439,800
2020-02-01 00:00:00 58.75 60.13 51.58 53.49 46.16 245,599,100
2020-01-01 00:00:00 55.32 59.08 54.09 58.4 50.39 286,856,700
2019-12-01 00:00:00 53.32 55.45 52.85 55.35 47.76 230,590,700
2019-11-29 00:00:00 0.40 Dividend
2019-11-01 00:00:00 54.63 54.74 51.58 53.4 45.74 226,002,600
2019-10-01 00:00:00 54.53 55.39 52.82 54.43 46.62 245,853,900
2019-09-13 00:00:00 0.40 Dividend
2019-09-01 00:00:00 54.98 55.92 53.63 54.44 46.29 216,515,600
2019-08-01 00:00:00 52.78 55.34 51.4 55.04 46.8 271,904,100
2019-07-01 00:00:00 51.07 54.82 50.78 52.63 44.75 257,685,900
2019-06-13 00:00:00 0.40 Dividend
2019-06-01 00:00:00 49.16 52.2 49.02 50.92 42.96 248,586,800
2019-05-01 00:00:00 48.95 49.9 47.07 49.13 41.45 258,269,900
2019-04-01 00:00:00 46.99 49.18 46.04 49.06 41.39 238,015,200
2019-03-14 00:00:00 0.40 Dividend
2019-03-01 00:00:00 45.47 46.92 44.61 46.86 39.19 363,961,200
2019-02-01 00:00:00 48.48 49.94 44.42 45.34 37.92 388,570,200
2019-01-01 00:00:00 46.94 48.78 46.34 48.13 40.26 290,752,700
2018-12-01 00:00:00 49.87 50.51 45.66 47.35 39.6 308,108,600
2018-11-29 00:00:00 0.39 Dividend
2018-11-01 00:00:00 47.81 50.84 47.3 50.4 41.82 279,957,400
2018-10-01 00:00:00 46.17 48.08 44.25 47.88 39.73 326,355,300
2018-09-13 00:00:00 0.39 Dividend
2018-09-01 00:00:00 44.6 46.69 44.51 46.19 38.01 193,542,300
2018-08-01 00:00:00 46.45 46.87 44.39 44.57 36.67 231,152,100
2018-07-01 00:00:00 43.78 46.67 43.58 46.63 38.37 207,676,200
2018-06-14 00:00:00 0.39 Dividend
2018-06-01 00:00:00 43.1 44.52 42.96 43.86 35.77 259,306,900
2018-05-01 00:00:00 42.96 43.28 41.45 43 35.07 252,954,800
2018-04-01 00:00:00 43.44 45.03 41.91 43.21 35.24 256,838,800
2018-03-14 00:00:00 0.39 Dividend
2018-03-01 00:00:00 43.1 45.09 42.25 43.43 35.11 278,776,900
2018-02-01 00:00:00 47.41 47.73 42.19 43.22 34.94 292,809,500
2018-01-01 00:00:00 45.91 48.62 45.34 47.59 38.47 256,417,300
2017-12-01 00:00:00 45.8 46.48 44.92 45.88 37.09 207,945,400
2017-11-30 00:00:00 0.37 Dividend
2017-11-01 00:00:00 45.75 47.48 45.03 45.77 36.7 217,681,900
2017-10-01 00:00:00 45.05 46.79 44.75 45.98 36.87 192,361,800
2017-09-14 00:00:00 0.37 Dividend
2017-09-01 00:00:00 45.64 46.98 44.38 45.01 35.81 197,449,400
2017-08-01 00:00:00 45.97 46.34 45.25 45.55 36.24 208,673,800
2017-07-01 00:00:00 45.11 46.43 44.15 45.84 36.47 195,369,200
2017-06-13 00:00:00 0.37 Dividend
2017-06-01 00:00:00 45.45 46.06 44.65 44.85 35.39 241,609,300
2017-05-01 00:00:00 43.15 45.7 43.1 45.47 35.88 250,453,800
2017-04-01 00:00:00 42.58 43.79 42.27 43.15 34.05 232,465,400
2017-03-13 00:00:00 0.37 Dividend
2017-03-01 00:00:00 42.01 42.7 41.74 42.44 33.19 339,185,400
2017-02-01 00:00:00 41.52 42.15 40.22 41.96 32.82 333,983,800
2017-01-01 00:00:00 41.5 42.25 40.69 41.57 32.51 240,343,500
2016-12-01 00:00:00 40.31 42.22 39.88 41.46 32.43 283,871,000
2016-11-29 00:00:00 0.35 Dividend
2016-11-01 00:00:00 42.4 42.98 40.35 40.35 31.3 316,557,000
2016-10-01 00:00:00 42.31 43.03 41.4 42.4 32.89 264,839,100
2016-09-13 00:00:00 0.35 Dividend
2016-09-01 00:00:00 43.21 43.83 41.85 42.32 32.56 251,007,200
2016-08-01 00:00:00 43.69 44.33 43.08 43.43 33.41 235,118,300
2016-07-01 00:00:00 45.33 45.94 43.1 43.63 33.57 235,959,400
2016-06-13 00:00:00 0.35 Dividend
2016-06-01 00:00:00 44.6 46.01 43.32 45.33 34.61 265,492,600
2016-05-01 00:00:00 44.57 45.9 43.94 44.6 34.05 230,295,800
2016-04-01 00:00:00 46.14 47.13 42.87 44.8 34.2 317,337,800
2016-03-11 00:00:00 0.35 Dividend
2016-03-01 00:00:00 43.38 46.88 43.17 46.39 35.14 347,238,100
2016-02-01 00:00:00 42.6 44.18 41.9 43.13 32.67 304,133,400
2016-01-01 00:00:00 42.34 43.26 40.75 42.92 32.51 317,920,800
2015-12-01 00:00:00 42.73 43.91 41.97 42.96 32.54 286,672,000
2015-11-27 00:00:00 0.33 Dividend
2015-11-01 00:00:00 42.32 43.6 41.34 42.62 32.04 252,129,100
2015-10-01 00:00:00 40.22 43.85 39.36 42.35 31.84 366,307,300
2015-09-11 00:00:00 0.33 Dividend
2015-09-01 00:00:00 38.67 40.23 37.84 40.12 29.9 347,283,900
2015-08-01 00:00:00 40.85 42.25 36.56 39.32 29.31 342,886,000
2015-07-01 00:00:00 39.38 41.6 39.22 41.08 30.62 268,100,000
2015-06-11 00:00:00 0.33 Dividend
2015-06-01 00:00:00 41.36 41.41 39.12 39.23 29 288,290,300
2015-05-01 00:00:00 40.58 41.69 40.39 40.96 30.28 230,592,600
2015-04-01 00:00:00 40.79 41.61 40.1 40.56 29.98 284,020,300
2015-03-12 00:00:00 0.33 Dividend
2015-03-01 00:00:00 43.3 43.3 39.61 40.55 29.73 370,738,500
2015-02-01 00:00:00 41.21 43.66 40.9 43.3 31.75 291,647,700
2015-01-01 00:00:00 42.26 43.83 41.11 41.17 30.18 293,092,200
2014-12-01 00:00:00 44.18 44.77 39.8 42.22 30.95 326,860,800
2014-11-26 00:00:00 0.31 Dividend
2014-11-01 00:00:00 41.79 45 41.59 44.83 32.64 254,105,000
2014-10-01 00:00:00 42.55 44.87 40.1 41.88 30.49 529,864,600
2014-09-11 00:00:00 0.31 Dividend
2014-09-01 00:00:00 41.52 42.81 41.18 42.66 30.84 314,829,200
2014-08-01 00:00:00 39.13 41.75 39.06 41.72 30.16 247,865,300
2014-07-01 00:00:00 42.39 42.57 39.25 39.29 28.4 282,905,200
2014-06-12 00:00:00 0.31 Dividend
2014-06-01 00:00:00 40.75 42.49 40.15 42.36 30.39 281,955,100
2014-05-01 00:00:00 40.79 41.22 40.26 40.91 29.35 213,626,400
2014-04-01 00:00:00 38.53 41.28 38.04 40.79 29.26 382,724,700
2014-03-12 00:00:00 0.31 Dividend
2014-03-01 00:00:00 37.88 39.03 37.85 38.66 27.52 349,073,700
2014-02-01 00:00:00 38.02 39.02 36.89 38.2 27.19 385,231,900
2014-01-01 00:00:00 41.12 41.23 37.72 37.82 26.92 289,400,900
2013-12-01 00:00:00 40.1 41.39 38.87 41.31 29.4 301,144,500
2013-11-27 00:00:00 0.28 Dividend
2013-11-01 00:00:00 39.57 40.88 39.22 40.19 28.41 267,950,200
2013-10-01 00:00:00 38 39.96 36.83 39.57 27.97 378,979,000
2013-09-12 00:00:00 0.28 Dividend
2013-09-01 00:00:00 38.27 39.67 37.75 37.88 26.58 300,960,000
2013-08-01 00:00:00 40.4 40.75 37.8 38.18 26.79 296,801,300
2013-07-01 00:00:00 40.5 41.25 39.5 40.08 28.13 260,921,100
2013-06-12 00:00:00 0.28 Dividend
2013-06-01 00:00:00 39.95 41.73 38.97 40.11 27.95 305,808,000
2013-05-01 00:00:00 42.15 43.43 39.99 39.99 27.87 288,223,000
2013-04-01 00:00:00 40.39 42.96 39.77 42.33 29.5 317,772,200
2013-03-13 00:00:00 0.28 Dividend
2013-03-01 00:00:00 38.49 40.7 38.45 40.44 27.98 288,428,800
2013-02-01 00:00:00 37.54 39.06 36.54 38.72 26.79 324,939,300
2013-01-01 00:00:00 36.99 37.87 36.52 37.24 25.77 302,757,300
2012-12-01 00:00:00 37.9 37.99 35.58 36.25 25.08 269,626,400
2012-11-28 00:00:00 0.26 Dividend
2012-11-01 00:00:00 37.15 37.98 35.86 37.92 26.06 261,448,200
2012-10-01 00:00:00 38.16 38.83 36.54 37.18 25.55 293,829,600
2012-09-12 00:00:00 0.26 Dividend
2012-09-01 00:00:00 37.52 39 37.11 37.93 25.89 469,561,900
2012-08-13 00:00:00 2:1 Stock Splits
2012-08-01 00:00:00 40.49 40.63 37.13 37.4 25.53 308,129,200
2012-07-01 00:00:00 39.05 40.67 38.05 40.4 27.58 289,020,200
2012-06-13 00:00:00 0.26 Dividend
2012-06-01 00:00:00 36.99 39.1 36.28 39.1 26.5 279,573,200
2012-05-01 00:00:00 38.27 38.87 36.74 37.37 25.33 335,390,800
2012-04-01 00:00:00 36.92 38.91 35.91 38.16 25.87 292,370,000
2012-03-13 00:00:00 0.26 Dividend
2012-03-01 00:00:00 34.94 37.19 34.25 37.01 24.9 410,250,600
2012-02-01 00:00:00 33.94 34.99 33.71 34.93 23.51 287,665,000
2012-01-01 00:00:00 35.08 35.35 33.28 33.76 22.72 300,231,600
2011-12-01 00:00:00 33.5 35.15 32.94 34.99 23.55 309,556,200
2011-11-29 00:00:00 0.24 Dividend
2011-11-01 00:00:00 33.56 34.41 32.37 33.62 22.46 338,562,800
2011-10-01 00:00:00 33.29 34.54 31.67 34.16 22.82 406,481,800
2011-09-13 00:00:00 0.24 Dividend
2011-09-01 00:00:00 35.04 35.88 33.31 33.78 22.42 517,243,200
2011-08-01 00:00:00 34.25 35.38 31.8 35.22 23.38 647,917,600
2011-07-01 00:00:00 33.51 34.91 33.29 34.01 22.57 325,485,600
2011-06-13 00:00:00 0.24 Dividend
2011-06-01 00:00:00 33.3 33.74 32.22 33.65 22.17 349,221,400
2011-05-01 00:00:00 33.88 34.38 33.15 33.4 22.01 278,651,000
2011-04-01 00:00:00 33.44 34.24 32.9 33.73 22.22 303,736,200
2011-03-11 00:00:00 0.24 Dividend
2011-03-01 00:00:00 32.14 33.42 30.65 33.17 21.7 431,192,600
2011-02-01 00:00:00 31.44 32.38 31.07 31.96 20.91 315,007,200
2011-01-01 00:00:00 32.94 32.94 30.94 31.42 20.56 366,736,200
2010-12-01 00:00:00 31.97 32.94 31.85 32.88 21.51 407,087,600
2010-11-01 00:00:00 30.68 32.31 30.6 31.58 20.52 440,370,400
2010-10-01 00:00:00 29.52 30.88 29.26 30.66 19.92 387,123,000
2010-09-13 00:00:00 0.22 Dividend
2010-09-01 00:00:00 28.19 29.61 28.14 29.26 18.87 348,528,400
2010-08-01 00:00:00 27.91 28.7 27.46 27.94 18.01 390,193,400
2010-07-01 00:00:00 25.15 27.66 24.74 27.56 17.77 373,304,800
2010-06-11 00:00:00 0.22 Dividend
2010-06-01 00:00:00 25.56 26.54 25 25.06 16.02 484,671,600
2010-05-01 00:00:00 26.85 27.1 24.97 25.7 16.43 529,041,000
2010-04-01 00:00:00 27.68 27.78 26.28 26.73 17.09 443,832,000
2010-03-11 00:00:00 0.22 Dividend
2010-03-01 00:00:00 26.61 27.68 26.4 27.5 17.44 535,704,600
2010-02-01 00:00:00 27.25 27.96 26.11 26.36 16.72 457,985,600
2010-01-01 00:00:00 28.58 28.72 26.85 27.13 17.2 385,386,200
2009-12-01 00:00:00 28.8 29.73 28.16 28.5 18.07 385,779,200
2009-11-27 00:00:00 0.21 Dividend
2009-11-01 00:00:00 26.75 29.22 26.39 28.6 18.01 327,993,600
2009-10-01 00:00:00 26.7 27.75 26.35 26.66 16.78 419,925,800
2009-09-11 00:00:00 0.21 Dividend
2009-09-01 00:00:00 24.36 27.06 24.19 26.85 16.77 616,148,600
2009-08-01 00:00:00 25.01 25.08 23.71 24.39 15.23 354,388,000
2009-07-01 00:00:00 24.24 25.51 24.01 24.92 15.56 432,536,800
2009-06-11 00:00:00 0.21 Dividend
2009-06-01 00:00:00 24.63 24.97 23.59 24 14.86 505,408,000
2009-05-01 00:00:00 21.57 24.58 21.09 24.58 15.22 547,907,600
2009-04-01 00:00:00 21.88 22.92 21 21.52 13.33 461,491,600
2009-03-11 00:00:00 0.21 Dividend
2009-03-01 00:00:00 20.23 22.6 18.72 21.98 13.47 623,111,400
2009-02-01 00:00:00 21.1 22.23 20.14 20.42 12.52 490,766,800
2009-01-01 00:00:00 22.7 23 20.78 21.36 13.09 460,252,400
2008-12-01 00:00:00 23.09 23.53 21.47 22.64 13.87 567,212,000
2008-11-26 00:00:00 0.19 Dividend
2008-11-01 00:00:00 22.25 23.65 20.25 23.43 14.24 582,390,800
2008-10-01 00:00:00 26.31 27.5 20.15 22.03 13.39 928,837,400
2008-09-11 00:00:00 0.19 Dividend
2008-09-01 00:00:00 26.11 27.89 24.93 26.44 15.95 605,888,800
2008-08-01 00:00:00 25.97 27.92 25.87 26.03 15.71 379,406,800
2008-07-01 00:00:00 25.96 26.44 24.72 25.75 15.54 619,642,400
2008-06-11 00:00:00 0.19 Dividend
2008-06-01 00:00:00 28.52 29.3 25.72 25.99 15.58 558,294,000
2008-05-01 00:00:00 29.31 29.75 27.92 28.63 17.16 441,352,400
2008-04-01 00:00:00 30.5 30.92 29.18 29.43 17.64 395,178,800
2008-03-12 00:00:00 0.19 Dividend
2008-03-01 00:00:00 29.17 30.95 28.38 30.43 18.13 386,203,200
2008-02-01 00:00:00 29.65 30.25 28.66 29.23 17.41 377,515,800
2008-01-01 00:00:00 30.73 32.79 28.25 29.5 17.57 549,924,400
2007-12-01 00:00:00 31.05 32.16 30.61 30.68 18.27 302,636,400
2007-11-28 00:00:00 0.17 Dividend
2007-11-01 00:00:00 30.82 31.73 29.83 31.05 18.39 386,323,600
2007-10-01 00:00:00 28.81 31.08 28.46 30.88 18.29 368,842,400
2007-09-12 00:00:00 0.17 Dividend
2007-09-01 00:00:00 26.83 28.89 26.6 28.74 16.92 337,784,600
2007-08-01 00:00:00 26.18 28.42 26.09 26.89 15.83 464,685,000
2007-07-01 00:00:00 26.33 27.25 25.9 26.06 15.34 419,410,800
2007-06-13 00:00:00 0.17 Dividend
2007-06-01 00:00:00 26.5 26.57 25.51 26.16 15.3 407,538,000
2007-05-01 00:00:00 26.09 26.83 25.58 26.5 15.49 411,348,800
2007-04-01 00:00:00 24.1 26.17 24.02 26.09 15.26 414,148,400
2007-03-13 00:00:00 0.17 Dividend
2007-03-01 00:00:00 23.21 24.25 22.89 24 13.94 497,973,800
2007-02-01 00:00:00 24 24.27 22.78 23.34 13.55 329,694,800
2007-01-01 00:00:00 24.18 24.5 23.75 23.94 13.9 248,080,400
2006-12-01 00:00:00 23.33 24.67 23.11 24.13 14.01 308,352,800
2006-11-29 00:00:00 0.16 Dividend
2006-11-01 00:00:00 23.37 23.68 23.08 23.42 13.51 303,143,000
2006-10-01 00:00:00 22.45 23.75 21.86 23.36 13.47 386,309,000
2006-09-13 00:00:00 0.16 Dividend
2006-09-01 00:00:00 22.49 22.57 21.97 22.34 12.8 203,829,800
2006-08-01 00:00:00 22.25 22.7 21.74 22.41 12.83 208,447,600
2006-07-01 00:00:00 21.6 22.4 21.18 22.25 12.75 251,795,800
2006-06-13 00:00:00 0.16 Dividend
2006-06-01 00:00:00 21.99 22.07 21.14 21.51 12.23 291,337,400
2006-05-01 00:00:00 21.05 22.38 20.9 22.01 12.52 352,760,800
2006-04-01 00:00:00 21.05 21.12 20.43 20.98 11.93 219,255,800
2006-03-13 00:00:00 0.16 Dividend
2006-03-01 00:00:00 20.95 21.5 20.78 20.93 11.82 288,100,400
2006-02-01 00:00:00 20.59 21.29 20.26 20.99 11.85 268,586,600
2006-01-01 00:00:00 20.4 21 19.68 20.69 11.68 283,895,000
2005-12-01 00:00:00 21.35 21.51 20.16 20.16 11.38 272,298,200
2005-11-29 00:00:00 0.14 Dividend
2005-11-01 00:00:00 21.31 21.64 20.93 21.34 11.97 234,491,000
2005-10-01 00:00:00 21.6 21.8 20.64 21.39 12 270,077,400
2005-09-13 00:00:00 0.14 Dividend
2005-09-01 00:00:00 21.91 22.35 20.92 21.59 12.04 282,412,800
2005-08-01 00:00:00 22 22.38 21.56 22 12.26 237,502,600
2005-07-01 00:00:00 20.98 22.31 20.69 21.88 12.19 241,584,800
2005-06-13 00:00:00 0.14 Dividend
2005-06-01 00:00:00 22.27 22.47 20.83 20.88 11.56 221,360,800
2005-05-01 00:00:00 21.75 22.63 21.62 22.32 12.36 204,585,200
2005-04-01 00:00:00 20.92 21.75 20.37 21.72 12.03 277,122,600
2005-03-11 00:00:00 0.14 Dividend
2005-03-01 00:00:00 21.4 21.92 20.45 20.83 11.46 269,174,000
2005-02-01 00:00:00 20.75 22.08 20.57 21.4 11.77 240,506,400
2005-01-01 00:00:00 20.95 21 20.27 20.75 11.41 236,828,200
2004-12-01 00:00:00 19.73 20.95 19.65 20.82 11.46 302,644,200
2004-11-29 00:00:00 0.13 Dividend
2004-11-01 00:00:00 20.35 20.87 19.6 19.66 10.75 310,454,000
2004-10-01 00:00:00 20.24 20.57 19.15 20.33 11.12 284,754,200
2004-09-13 00:00:00 0.13 Dividend
2004-09-01 00:00:00 22.4 22.94 19.61 20.02 10.88 401,326,200
2004-08-01 00:00:00 21.9 22.44 21.53 22.35 12.15 222,663,800
2004-07-01 00:00:00 25.25 25.69 21.4 21.93 11.92 285,865,800
2004-06-14 00:00:00 0.13 Dividend
2004-06-01 00:00:00 25.6 26.38 25.05 25.24 13.65 172,463,800
2004-05-01 00:00:00 25.33 25.79 24.58 25.67 13.89 189,261,400
2004-04-01 00:00:00 25.24 26.75 24.89 25.28 13.68 235,590,000
2004-03-11 00:00:00 0.13 Dividend
2004-03-01 00:00:00 24.86 25.3 23.79 25.15 13.54 283,149,600
2004-02-01 00:00:00 24.5 26.39 24.31 24.98 13.44 194,736,000
2004-01-01 00:00:00 25.4 25.5 24.33 24.62 13.25 188,973,000
2003-12-01 00:00:00 23.33 25.45 23.19 25.38 13.66 223,663,000
2003-11-26 00:00:00 0.11 Dividend
2003-11-01 00:00:00 23.2 23.58 23.06 23.25 12.45 132,970,000
2003-10-01 00:00:00 21.5 23.2 21.5 23.2 12.43 217,157,200
2003-09-11 00:00:00 0.11 Dividend
2003-09-01 00:00:00 21.72 22.63 21.26 21.48 11.45 225,735,200
2003-08-01 00:00:00 22.25 22.62 21.6 21.76 11.6 154,832,800
2003-07-01 00:00:00 23.13 23.32 21.14 22.49 11.99 286,536,800
2003-06-11 00:00:00 0.11 Dividend
2003-06-01 00:00:00 22.97 24.17 22.67 23.2 12.31 198,079,000
2003-05-01 00:00:00 20.2 22.98 19.72 22.78 12.09 240,325,000
2003-04-01 00:00:00 20.25 21.42 19.5 20.2 10.72 238,453,600
2003-03-12 00:00:00 0.11 Dividend
2003-03-01 00:00:00 20.08 21.15 18.5 20.24 10.68 268,825,800
2003-02-01 00:00:00 20.27 20.76 19.42 20.11 10.61 205,692,200
2003-01-01 00:00:00 22.08 23 19.58 20.23 10.67 249,229,000
2002-12-01 00:00:00 23.09 23.45 21.45 21.92 11.56 227,408,200
2002-11-26 00:00:00 0.10 Dividend
2002-11-01 00:00:00 23.24 23.58 22.1 22.82 11.98 225,505,600
2002-10-01 00:00:00 24.2 26.55 22.28 23.24 12.2 317,116,400
2002-09-11 00:00:00 0.10 Dividend
2002-09-01 00:00:00 25.2 25.8 23.2 23.98 12.54 181,020,800
2002-08-01 00:00:00 24.92 26.7 23.77 25.5 13.34 193,239,800
2002-07-01 00:00:00 28.13 28.75 21.8 24.97 13.06 355,021,000
2002-06-12 00:00:00 0.10 Dividend
2002-06-01 00:00:00 27.45 28.73 26.48 28 14.59 200,331,200
2002-05-01 00:00:00 27.88 28.95 26.9 27.78 14.48 179,044,800
2002-04-01 00:00:00 26 28.02 25.75 27.75 14.46 194,723,800
2002-03-13 00:00:00 0.10 Dividend
2002-03-01 00:00:00 23.48 26.34 23.17 26.13 13.56 210,607,600
2002-02-01 00:00:00 21.88 24 21.85 23.69 12.3 183,248,000
2002-01-01 00:00:00 23.4 23.83 21.75 21.88 11.35 249,580,000
2001-12-01 00:00:00 23.17 24.4 22.73 23.58 12.23 176,861,600
2001-11-28 00:00:00 0.09 Dividend
2001-11-01 00:00:00 23.7 25.23 23.23 23.48 12.14 141,977,600
2001-10-01 00:00:00 23.25 24.75 22 23.94 12.38 233,443,200
2001-09-17 00:00:00 0.09 Dividend
2001-09-12 00:00:00 0.18 Dividend
2001-09-01 00:00:00 24.46 25.35 22.63 23.42 11.98 215,306,200
2001-08-01 00:00:00 22.35 24.92 21.75 24.33 12.45 203,277,800
2001-07-01 00:00:00 22.5 23.6 21.83 22.3 11.4 146,439,600
2001-06-13 00:00:00 0.09 Dividend
2001-06-01 00:00:00 23.7 23.95 21.3 22.5 11.46 187,487,200
2001-05-01 00:00:00 23.09 24.67 22.3 23.7 12.07 166,729,400
2001-04-01 00:00:00 22.58 24.23 21.18 23.09 11.76 186,970,000
2001-03-13 00:00:00 0.09 Dividend
2001-03-01 00:00:00 26.51 26.95 21.88 22.58 11.46 260,465,800
2001-02-01 00:00:00 28.75 30.5 25.7 26.51 13.46 178,171,600
2001-01-01 00:00:00 30.47 31.09 27.59 29 14.72 174,487,800
2000-12-01 00:00:00 31.19 31.69 26.75 30.47 15.47 193,205,000
2000-11-29 00:00:00 0.09 Dividend
2000-11-01 00:00:00 30.19 31.53 27.63 31.31 15.85 188,714,400
2000-10-01 00:00:00 27.63 30.47 26.88 30.19 15.28 180,461,800
2000-09-13 00:00:00 0.09 Dividend
2000-09-01 00:00:00 26.69 28.53 24.59 27.56 13.91 197,233,600
2000-08-01 00:00:00 30.66 32 25.75 26.32 13.28 170,688,800
2000-07-01 00:00:00 28.91 31.5 27.63 30.66 15.47 160,374,400
2000-06-13 00:00:00 0.09 Dividend
2000-06-01 00:00:00 26.69 30.44 25.53 28.72 14.44 219,206,600
2000-05-01 00:00:00 23.5 27.5 22.97 26.69 13.42 229,033,600
2000-04-01 00:00:00 23.63 26.19 22.38 23.63 11.88 240,129,800
2000-03-13 00:00:00 0.09 Dividend
2000-03-01 00:00:00 24.59 25.91 21.44 23.47 11.76 303,736,800
2000-02-01 00:00:00 28.72 29.19 23.78 24.31 12.18 189,933,800
2000-01-01 00:00:00 29 33.44 27.63 28.72 14.39 224,495,200
1999-12-01 00:00:00 33.66 34.5 28.69 29.13 14.59 230,905,200
1999-11-29 00:00:00 0.08 Dividend
1999-11-01 00:00:00 29.5 34.22 28.03 33.66 16.82 172,715,800
1999-10-01 00:00:00 24.13 29.69 23.66 29.5 14.75 218,290,200
1999-09-13 00:00:00 0.08 Dividend
1999-09-01 00:00:00 29.91 30.25 23.97 24.13 12.02 215,847,800
1999-08-01 00:00:00 30.28 31.22 28.78 29.91 14.9 135,171,800
1999-07-01 00:00:00 31.06 32.75 30.13 30.28 15.09 139,700,600
1999-06-11 00:00:00 0.08 Dividend
1999-06-01 00:00:00 34.25 34.94 30.19 31 15.41 176,961,800
1999-05-01 00:00:00 34.03 35.44 32.16 34.25 17.03 133,333,000
1999-04-01 00:00:00 30.69 34.72 28.81 34.03 16.92 192,355,600
1999-03-11 00:00:00 0.08 Dividend
1999-03-01 00:00:00 31.94 34.97 30.41 30.69 15.22 208,989,600
1999-02-01 00:00:00 32.66 32.94 30.66 31.94 15.84 143,678,400
1999-01-01 00:00:00 33.5 35.19 29.78 32.66 16.19 179,445,200
1998-12-01 00:00:00 35.03 35.25 30.97 33.5 16.61 152,666,400
1998-11-27 00:00:00 0.08 Dividend
1998-11-01 00:00:00 34.03 37.72 34.03 35.03 17.34 110,897,800
1998-10-01 00:00:00 28.56 35.31 27.69 33.78 16.72 195,696,600
1998-09-11 00:00:00 0.08 Dividend
1998-09-01 00:00:00 32.88 34.94 26.81 28.81 14.22 268,525,800
1998-08-01 00:00:00 40.25 41.81 32.53 32.56 16.08 184,248,000
1998-07-01 00:00:00 42.75 44.47 39.69 40.25 19.87 115,400,200
1998-06-11 00:00:00 0.08 Dividend
1998-06-01 00:00:00 39.22 43.41 38.88 42.75 21.07 139,910,600
1998-05-01 00:00:00 37.94 40.47 37.41 39.19 19.31 98,397,200
1998-04-01 00:00:00 38.72 40.69 35.94 37.94 18.69 131,553,800
1998-03-11 00:00:00 0.08 Dividend
1998-03-01 00:00:00 34.31 39.66 33.78 38.72 19.04 140,559,400
1998-02-01 00:00:00 32.63 34.91 32.63 34.31 16.87 96,535,600
1998-01-01 00:00:00 33.34 33.5 31.13 32.38 15.92 124,724,400
1997-12-01 00:00:00 31.28 33.59 31.13 33.34 16.4 140,248,800
1997-11-26 00:00:00 0.07 Dividend
1997-11-01 00:00:00 28.5 32.16 27.81 31.25 15.33 133,242,000
1997-10-01 00:00:00 30.5 32.13 25 28.31 13.89 203,189,400
1997-09-11 00:00:00 0.07 Dividend
1997-09-01 00:00:00 28.66 31.56 27.53 30.5 14.93 172,559,800
1997-08-01 00:00:00 34.56 35 28.56 28.66 14.03 217,935,000
1997-07-01 00:00:00 34 35.97 33.88 34.56 16.92 131,737,400
1997-06-11 00:00:00 0.07 Dividend
1997-06-01 00:00:00 34.19 36.31 33.06 34 16.61 121,568,200
1997-05-01 00:00:00 31.56 34.5 31.06 34.25 16.73 124,614,400
1997-04-01 00:00:00 27.88 31.88 26.38 31.81 15.54 151,059,200
1997-03-12 00:00:00 0.07 Dividend
1997-03-01 00:00:00 30.31 31.13 27.63 27.88 13.59 142,596,800
1997-02-01 00:00:00 28.94 31.63 28.5 30.5 14.86 122,014,800
1997-01-01 00:00:00 26.25 30.13 25.56 28.94 14.1 160,477,000
1996-12-01 00:00:00 25.56 27.13 23.44 26.31 12.82 141,941,600
1996-11-26 00:00:00 0.06 Dividend
1996-11-01 00:00:00 25.25 26.5 24.81 25.56 12.43 106,708,800
1996-10-01 00:00:00 25.44 25.44 23.81 25.25 12.28 135,854,600
1996-09-11 00:00:00 0.06 Dividend
1996-09-01 00:00:00 25 26.94 24.75 25.44 12.34 111,091,400
1996-08-01 00:00:00 23.44 26.25 23.38 25 12.13 101,931,600
1996-07-01 00:00:00 24.5 24.94 22.13 23.44 11.37 129,717,000
1996-06-12 00:00:00 0.06 Dividend
1996-06-01 00:00:00 23 24.75 22.88 24.5 11.85 115,830,600
1996-05-13 00:00:00 2:1 Stock Splits
1996-05-01 00:00:00 20.38 23.94 19.75 23 11.13 185,225,600
1996-04-01 00:00:00 20.78 21.13 19.56 20.38 9.86 146,452,800
1996-03-13 00:00:00 0.06 Dividend
1996-03-01 00:00:00 20.25 21.34 19.97 20.69 9.98 140,495,600
1996-02-01 00:00:00 18.84 21.09 18.72 20.19 9.74 152,669,200
1996-01-01 00:00:00 18.56 19 18.03 18.84 9.09 138,021,600
1995-12-01 00:00:00 18.94 20.09 17.66 18.56 8.95 164,910,000
1995-11-29 00:00:00 0.06 Dividend
1995-11-01 00:00:00 17.97 19.22 17.59 18.94 9.11 109,902,400
1995-10-01 00:00:00 17.25 18.47 17.09 17.97 8.64 129,486,400
1995-09-13 00:00:00 0.06 Dividend
1995-09-01 00:00:00 16.06 17.66 15.84 17.25 8.27 122,182,400
1995-08-01 00:00:00 16.41 16.78 15.66 16.06 7.7 139,493,200
1995-07-01 00:00:00 15.94 16.72 15.78 16.41 7.86 106,394,400
1995-06-13 00:00:00 0.06 Dividend
1995-06-01 00:00:00 15.41 16.5 14.97 15.94 7.61 121,921,200
1995-05-01 00:00:00 14.5 15.47 14.22 15.41 7.36 181,672,400
1995-04-01 00:00:00 14.09 14.72 14.03 14.53 6.94 95,801,200
1995-03-09 00:00:00 0.06 Dividend
1995-03-01 00:00:00 13.75 14.84 13.66 14.09 6.7 161,126,400
1995-02-01 00:00:00 13.13 13.78 12.91 13.75 6.54 109,328,400
1995-01-01 00:00:00 12.88 13.19 12.19 13.13 6.24 138,054,400
1994-12-01 00:00:00 12.78 13.22 12.44 12.88 6.12 131,649,600
1994-11-25 00:00:00 0.05 Dividend
1994-11-01 00:00:00 12.59 13.38 12.44 12.78 6.06 128,021,600
1994-10-01 00:00:00 12.16 12.81 12 12.59 5.97 133,854,400
1994-09-09 00:00:00 0.05 Dividend
1994-09-01 00:00:00 11.5 12.5 11.31 12.16 5.73 131,515,200
1994-08-01 00:00:00 1109 1191 1084 1150 543 150072400
1994-07-01 00:00:00 10.25 11.13 10.25 11.09 5.23 120,258,800
1994-06-09 00:00:00 0.05 Dividend
1994-06-01 00:00:00 10.06 10.59 9.81 10.16 4.77 160,736,800
1994-05-01 00:00:00 10.44 10.53 9.78 10.06 4.73 111,379,600
1994-04-01 00:00:00 10.16 10.47 9.72 10.44 4.9 125,233,200
1994-03-09 00:00:00 0.05 Dividend
1994-03-01 00:00:00 10.66 10.72 10.03 10.16 4.75 142,010,000
1994-02-01 00:00:00 10.22 10.81 10.06 10.66 4.98 126,916,400
1994-01-01 00:00:00 11.16 11.19 10.03 10.22 4.78 141,999,200
1993-12-01 00:00:00 10.56 11.28 10.56 11.16 5.21 118,443,600
1993-11-24 00:00:00 0.04 Dividend
1993-11-01 00:00:00 10.84 10.84 10 10.5 4.89 113,958,800
1993-10-01 00:00:00 10.56 11.06 10.25 10.84 5.05 110,708,000
1993-09-09 00:00:00 0.04 Dividend
1993-09-01 00:00:00 10.78 11.16 10.53 10.56 4.9 123,313,600
1993-08-01 00:00:00 10.84 11.06 10.44 10.84 5.03 95,885,600
1993-07-01 00:00:00 10.75 11.19 10.47 10.81 5.01 95,362,800
1993-06-09 00:00:00 0.04 Dividend
1993-06-01 00:00:00 10.38 10.91 9.97 10.75 4.96 116,774,400
1993-05-01 00:00:00 9.84 10.53 9.63 10.38 4.79 118,820,400
1993-04-01 00:00:00 10.66 10.78 9.38 9.84 4.54 209,047,200
1993-03-09 00:00:00 0.04 Dividend
1993-03-01 00:00:00 10.59 10.97 10.34 10.66 4.9 115,621,600
1993-02-01 00:00:00 10.63 10.75 10 10.59 4.87 113,281,200
1993-01-01 00:00:00 10.47 11.03 10 10.59 4.87 111,539,200
1992-12-01 00:00:00 9.94 11.13 9.69 10.47 4.81 129,265,200
1992-11-24 00:00:00 0.04 Dividend
1992-11-01 00:00:00 10.16 10.5 9.69 9.94 4.55 91,927,600
1992-10-01 00:00:00 10.13 10.41 9.13 10.16 4.65 167,705,600
1992-09-09 00:00:00 0.04 Dividend
1992-09-01 00:00:00 10.75 11.34 10.06 10.13 4.63 125,610,400
1992-08-01 00:00:00 10.47 10.97 10.44 10.75 4.91 79,148,400
1992-07-01 00:00:00 10 10.84 9.94 10.47 4.78 133,098,800
1992-06-09 00:00:00 0.04 Dividend
1992-06-01 00:00:00 11 11.25 9.72 10 4.55 145,448,800
1992-05-12 00:00:00 2:1 Stock Splits
1992-05-01 00:00:00 10.38 11.28 10.23 11 5.01 136,637,600
1992-04-01 00:00:00 10.22 10.55 9.89 10.38 4.72 154,700,800
1992-03-09 00:00:00 0.04 Dividend
1992-03-01 00:00:00 10.22 10.42 9.75 10.22 4.64 139,301,600
1992-02-01 00:00:00 9.73 10.34 9.42 10.22 4.64 145,716,800
1992-01-01 00:00:00 10.03 10.42 8.89 9.69 4.4 229,328,000
1991-12-01 00:00:00 8.67 10.22 8.53 10.03 4.55 144,806,400
1991-11-22 00:00:00 0.03 Dividend
1991-11-01 00:00:00 8.33 8.84 8.09 8.67 3.92 113,744,800
1991-10-01 00:00:00 8.11 8.39 7.8 8.33 3.77 119,888,800
1991-09-09 00:00:00 0.03 Dividend
1991-09-01 00:00:00 8.22 8.31 7.94 8.06 3.63 95,806,400
1991-08-01 00:00:00 7.52 8.31 7.48 8.22 3.7 150,508,000
1991-07-01 00:00:00 6.81 7.53 6.81 7.52 3.39 119,534,400
1991-06-10 00:00:00 0.03 Dividend
1991-06-01 00:00:00 7.14 7.14 6.7 6.81 3.06 114,236,800
1991-04-01 00:00:00 6.78 7.09 6.42 6.59 2.96 168044800
1990-09-01 00:00:00 5.28 5.38 4.67 4.94 2.18 119,918,400
1990-08-01 00:00:00 5.67 5.7 4.66 5.28 2.34 194,630,400
1990-07-01 00:00:00 5.55 6.05 5.45 5.67 2.51 149644000
1990-06-11 00:00:00 0.03 Dividend
1990-06-01 00:00:00 5.64 5.86 5.3 5.55 2.44 166,025,600
1990-05-14 00:00:00 2:1 Stock Splits
1990-05-01 00:00:00 4.77 5.73 4.77 5.64 2.48 231,094,400
1990-04-01 00:00:00 4.67 5.08 4.64 4.77 2.1 168,958,400
1990-03-09 00:00:00 0.03 Dividend
1990-03-01 00:00:00 4.41 4.75 4.35 4.67 2.05 185,136,000
1990-02-01 00:00:00 4.3 4.43 4.18 4.41 1.93 180,867,200
1990-01-01 00:00:00 4.83 4.88 4.08 4.3 1.89 234,900,800
1989-12-01 00:00:00 4.83 5.06 4.63 4.83 2.11 177,825,600
1989-11-27 00:00:00 0.02 Dividend
1989-11-01 00:00:00 4.52 4.92 4.42 4.83 2.11 172,832,000
1989-10-01 00:00:00 4.19 4.59 3.87 4.52 1.97 260,318,400
1989-09-11 00:00:00 0.02 Dividend
1989-09-01 00:00:00 4.16 4.26 3.83 4.19 1.82 195,120,000
1989-08-01 00:00:00 4.25 4.33 4.03 4.16 1.8 205,300,800
1989-07-01 00:00:00 3.52 4.25 3.5 4.25 1.84 186,704,000
1989-06-09 00:00:00 0.02 Dividend
1989-06-01 00:00:00 3.61 3.74 3.43 3.52 1.52 209,104,000
1989-05-01 00:00:00 3.39 3.76 3.35 3.61 1.56 229,936,000
1989-04-01 00:00:00 3.2 3.4 3.16 3.39 1.46 171,371,200