<html><head><title>AAPL</title></head><body bgcolor="#00000" text="ffffff">$VAR1 = {
'avg-day-range-pct' => '1.91',
'position' => 'middle',
'guru-sum' => '0',
'avg-vol' => '17276127',
'momentum' => '0.00137224',
'days' => 269
};
<center>
<p><img src="data:image/png;base64,iVBORw0KGgoAAAANSUhEUgAAAuQAAAGkBAMAAAH8PR0xAAAAFVBMVEU/Pz8A//9/f/8AAAB/f3//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"></p>
<p><img src="data:image/png;base64,iVBORw0KGgoAAAANSUhEUgAAAuQAAAGkBAMAAAH8PR0xAAAAGFBMVEU/Pz//AAAA//9/f/8AAAB/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"></p>
<table border="1" cellpadding="3" cellspacing="0">
<tr align="center">
<td colspan="6"><b>Stock: AAPL</b></td></tr>
<tr align="center">
<td><b>Date</b></td>
<td><b>Open</b></td>
<td><b>High</b></td>
<td><b>Low</b></td>
<td><b>Close</b></td>
<td><b>Volume</b></td>
</tr>
<tr align="center">
<td>2012-02-10</td>
<td>490.96</td>
<td>497.62</td>
<td>488.55</td>
<td>493.42</td>
<td>22523900</td>
</tr>
<tr align="center">
<td>2012-02-09</td>
<td>480.76</td>
<td>496.75</td>
<td>480.56</td>
<td>493.17</td>
<td>31527700</td>
</tr>
<tr align="center">
<td>2012-02-08</td>
<td>470.50</td>
<td>476.79</td>
<td>469.70</td>
<td>476.68</td>
<td>14544700</td>
</tr>
<tr align="center">
<td>2012-02-07</td>
<td>465.25</td>
<td>469.75</td>
<td>464.58</td>
<td>468.83</td>
<td>11280600</td>
</tr>
<tr align="center">
<td>2012-02-06</td>
<td>458.38</td>
<td>464.98</td>
<td>458.20</td>
<td>463.97</td>
<td>8907600</td>
</tr>
<tr align="center">
<td>2012-02-03</td>
<td>457.30</td>
<td>460.00</td>
<td>455.56</td>
<td>459.68</td>
<td>10235700</td>
</tr>
<tr align="center">
<td>2012-02-02</td>
<td>455.90</td>
<td>457.17</td>
<td>453.98</td>
<td>455.12</td>
<td>6661100</td>
</tr>
<tr align="center">
<td>2012-02-01</td>
<td>458.41</td>
<td>458.99</td>
<td>455.55</td>
<td>456.19</td>
<td>9624500</td>
</tr>
<tr align="center">
<td>2012-01-31</td>
<td>455.59</td>
<td>458.24</td>
<td>453.07</td>
<td>456.48</td>
<td>13988700</td>
</tr>
<tr align="center">
<td>2012-01-30</td>
<td>445.71</td>
<td>453.90</td>
<td>445.39</td>
<td>453.01</td>
<td>13531000</td>
</tr>
<tr align="center">
<td>2012-01-27</td>
<td>444.34</td>
<td>448.48</td>
<td>443.77</td>
<td>447.28</td>
<td>10703900</td>
</tr>
<tr align="center">
<td>2012-01-26</td>
<td>448.36</td>
<td>448.79</td>
<td>443.14</td>
<td>444.63</td>
<td>11570900</td>
</tr>
<tr align="center">
<td>2012-01-25</td>
<td>454.44</td>
<td>454.45</td>
<td>443.73</td>
<td>446.66</td>
<td>34185200</td>
</tr>
<tr align="center">
<td>2012-01-24</td>
<td>425.10</td>
<td>425.10</td>
<td>419.55</td>
<td>420.41</td>
<td>19226900</td>
</tr>
<tr align="center">
<td>2012-01-23</td>
<td>422.67</td>
<td>428.45</td>
<td>422.30</td>
<td>427.41</td>
<td>10915800</td>
</tr>
<tr align="center">
<td>2012-01-20</td>
<td>427.49</td>
<td>427.50</td>
<td>419.75</td>
<td>420.30</td>
<td>14758300</td>
</tr>
<tr align="center">
<td>2012-01-19</td>
<td>430.15</td>
<td>431.37</td>
<td>426.51</td>
<td>427.75</td>
<td>9332700</td>
</tr>
<tr align="center">
<td>2012-01-18</td>
<td>426.96</td>
<td>429.47</td>
<td>426.30</td>
<td>429.11</td>
<td>9872800</td>
</tr>
<tr align="center">
<td>2012-01-17</td>
<td>424.20</td>
<td>425.99</td>
<td>422.96</td>
<td>424.70</td>
<td>8658700</td>
</tr>
<tr align="center">
<td>2012-01-13</td>
<td>419.70</td>
<td>420.45</td>
<td>418.66</td>
<td>419.81</td>
<td>8072200</td>
</tr>
<tr align="center">
<td>2012-01-12</td>
<td>422.28</td>
<td>422.90</td>
<td>418.75</td>
<td>421.39</td>
<td>7592400</td>
</tr>
<tr align="center">
<td>2012-01-11</td>
<td>422.68</td>
<td>422.85</td>
<td>419.31</td>
<td>422.55</td>
<td>7681600</td>
</tr>
<tr align="center">
<td>2012-01-10</td>
<td>425.91</td>
<td>426.00</td>
<td>421.50</td>
<td>423.24</td>
<td>9221300</td>
</tr>
<tr align="center">
<td>2012-01-09</td>
<td>425.50</td>
<td>427.75</td>
<td>421.35</td>
<td>421.73</td>
<td>14060600</td>
</tr>
<tr align="center">
<td>2012-01-06</td>
<td>419.77</td>
<td>422.75</td>
<td>419.22</td>
<td>422.40</td>
<td>11367600</td>
</tr>
<tr align="center">
<td>2012-01-05</td>
<td>414.95</td>
<td>418.55</td>
<td>412.67</td>
<td>418.03</td>
<td>9675800</td>
</tr>
<tr align="center">
<td>2012-01-04</td>
<td>410.00</td>
<td>414.68</td>
<td>409.28</td>
<td>413.44</td>
<td>9286500</td>
</tr>
<tr align="center">
<td>2012-01-03</td>
<td>409.40</td>
<td>412.50</td>
<td>409.00</td>
<td>411.23</td>
<td>10793600</td>
</tr>
<tr align="center">
<td>2011-12-30</td>
<td>403.51</td>
<td>406.28</td>
<td>403.49</td>
<td>405.00</td>
<td>6416500</td>
</tr>
<tr align="center">
<td>2011-12-29</td>
<td>403.40</td>
<td>405.65</td>
<td>400.51</td>
<td>405.12</td>
<td>7713500</td>
</tr>
<tr align="center">
<td>2011-12-28</td>
<td>406.89</td>
<td>408.25</td>
<td>401.34</td>
<td>402.64</td>
<td>8166500</td>
</tr>
<tr align="center">
<td>2011-12-27</td>
<td>403.10</td>
<td>409.09</td>
<td>403.02</td>
<td>406.53</td>
<td>9467000</td>
</tr>
<tr align="center">
<td>2011-12-23</td>
<td>399.69</td>
<td>403.59</td>
<td>399.49</td>
<td>403.33</td>
<td>9621400</td>
</tr>
<tr align="center">
<td>2011-12-22</td>
<td>397.00</td>
<td>399.13</td>
<td>396.10</td>
<td>398.55</td>
<td>7209900</td>
</tr>
<tr align="center">
<td>2011-12-21</td>
<td>396.69</td>
<td>397.30</td>
<td>392.01</td>
<td>396.45</td>
<td>9367000</td>
</tr>
<tr align="center">
<td>2011-12-20</td>
<td>387.76</td>
<td>396.10</td>
<td>387.26</td>
<td>395.95</td>
<td>12043400</td>
</tr>
<tr align="center">
<td>2011-12-19</td>
<td>382.47</td>
<td>384.85</td>
<td>380.48</td>
<td>382.21</td>
<td>8388500</td>
</tr>
<tr align="center">
<td>2011-12-16</td>
<td>380.36</td>
<td>384.15</td>
<td>379.57</td>
<td>381.02</td>
<td>15052800</td>
</tr>
<tr align="center">
<td>2011-12-15</td>
<td>383.33</td>
<td>383.74</td>
<td>378.31</td>
<td>378.94</td>
<td>9150000</td>
</tr>
<tr align="center">
<td>2011-12-14</td>
<td>386.70</td>
<td>387.38</td>
<td>377.68</td>
<td>380.19</td>
<td>14531700</td>
</tr>
<tr align="center">
<td>2011-12-13</td>
<td>393.00</td>
<td>395.40</td>
<td>387.10</td>
<td>388.81</td>
<td>12104600</td>
</tr>
<tr align="center">
<td>2011-12-12</td>
<td>391.68</td>
<td>393.90</td>
<td>389.45</td>
<td>391.84</td>
<td>10693500</td>
</tr>
<tr align="center">
<td>2011-12-09</td>
<td>392.85</td>
<td>394.04</td>
<td>391.03</td>
<td>393.62</td>
<td>10606900</td>
</tr>
<tr align="center">
<td>2011-12-08</td>
<td>391.45</td>
<td>395.50</td>
<td>390.23</td>
<td>390.66</td>
<td>13428900</td>
</tr>
<tr align="center">
<td>2011-12-07</td>
<td>389.93</td>
<td>390.94</td>
<td>386.76</td>
<td>389.09</td>
<td>10883800</td>
</tr>
<tr align="center">
<td>2011-12-06</td>
<td>392.51</td>
<td>394.63</td>
<td>389.38</td>
<td>390.95</td>
<td>10128500</td>
</tr>
<tr align="center">
<td>2011-12-05</td>
<td>393.49</td>
<td>396.41</td>
<td>390.39</td>
<td>393.01</td>
<td>12757500</td>
</tr>
<tr align="center">
<td>2011-12-02</td>
<td>389.83</td>
<td>393.63</td>
<td>388.58</td>
<td>389.70</td>
<td>13537700</td>
</tr>
<tr align="center">
<td>2011-12-01</td>
<td>382.54</td>
<td>389.00</td>
<td>380.75</td>
<td>387.93</td>
<td>13709400</td>
</tr>
<tr align="center">
<td>2011-11-30</td>
<td>381.29</td>
<td>382.28</td>
<td>378.30</td>
<td>382.20</td>
<td>14497800</td>
</tr>
<tr align="center">
<td>2011-11-29</td>
<td>375.84</td>
<td>378.83</td>
<td>370.20</td>
<td>373.20</td>
<td>13423400</td>
</tr>
<tr align="center">
<td>2011-11-28</td>
<td>372.35</td>
<td>376.72</td>
<td>370.33</td>
<td>376.12</td>
<td>12371900</td>
</tr>
<tr align="center">
<td>2011-11-25</td>
<td>368.42</td>
<td>371.15</td>
<td>363.32</td>
<td>363.57</td>
<td>9098600</td>
</tr>
<tr align="center">
<td>2011-11-23</td>
<td>374.51</td>
<td>375.84</td>
<td>366.88</td>
<td>366.99</td>
<td>15295400</td>
</tr>
<tr align="center">
<td>2011-11-22</td>
<td>371.02</td>
<td>377.93</td>
<td>370.94</td>
<td>376.51</td>
<td>14607900</td>
</tr>
<tr align="center">
<td>2011-11-21</td>
<td>370.40</td>
<td>371.68</td>
<td>365.91</td>
<td>369.01</td>
<td>15999300</td>
</tr>
<tr align="center">
<td>2011-11-18</td>
<td>378.92</td>
<td>379.99</td>
<td>374.88</td>
<td>374.94</td>
<td>13283500</td>
</tr>
<tr align="center">
<td>2011-11-17</td>
<td>383.98</td>
<td>384.58</td>
<td>375.50</td>
<td>377.41</td>
<td>17139300</td>
</tr>
<tr align="center">
<td>2011-11-16</td>
<td>389.25</td>
<td>391.14</td>
<td>384.32</td>
<td>384.77</td>
<td>12449900</td>
</tr>
<tr align="center">
<td>2011-11-15</td>
<td>380.80</td>
<td>389.50</td>
<td>379.45</td>
<td>388.83</td>
<td>15386100</td>
</tr>
<tr align="center">
<td>2011-11-14</td>
<td>383.52</td>
<td>385.25</td>
<td>378.20</td>
<td>379.26</td>
<td>15460900</td>
</tr>
<tr align="center">
<td>2011-11-11</td>
<td>386.61</td>
<td>388.70</td>
<td>380.26</td>
<td>384.62</td>
<td>23338400</td>
</tr>
<tr align="center">
<td>2011-11-10</td>
<td>397.03</td>
<td>397.21</td>
<td>382.15</td>
<td>385.22</td>
<td>26598300</td>
</tr>
<tr align="center">
<td>2011-11-09</td>
<td>396.97</td>
<td>400.89</td>
<td>394.23</td>
<td>395.28</td>
<td>19926700</td>
</tr>
<tr align="center">
<td>2011-11-08</td>
<td>402.21</td>
<td>408.00</td>
<td>401.56</td>
<td>406.23</td>
<td>14278400</td>
</tr>
<tr align="center">
<td>2011-11-07</td>
<td>399.91</td>
<td>400.00</td>
<td>396.13</td>
<td>399.73</td>
<td>9641000</td>
</tr>
<tr align="center">
<td>2011-11-04</td>
<td>402.03</td>
<td>403.44</td>
<td>399.16</td>
<td>400.24</td>
<td>10772400</td>
</tr>
<tr align="center">
<td>2011-11-03</td>
<td>399.07</td>
<td>403.40</td>
<td>395.36</td>
<td>403.07</td>
<td>15763800</td>
</tr>
<tr align="center">
<td>2011-11-02</td>
<td>400.09</td>
<td>400.44</td>
<td>395.11</td>
<td>397.41</td>
<td>11691100</td>
</tr>
<tr align="center">
<td>2011-11-01</td>
<td>397.41</td>
<td>399.50</td>
<td>393.22</td>
<td>396.51</td>
<td>18974200</td>
</tr>
<tr align="center">
<td>2011-10-31</td>
<td>402.42</td>
<td>409.33</td>
<td>401.05</td>
<td>404.78</td>
<td>13767900</td>
</tr>
<tr align="center">
<td>2011-10-28</td>
<td>403.00</td>
<td>406.35</td>
<td>402.51</td>
<td>404.95</td>
<td>11515200</td>
</tr>
<tr align="center">
<td>2011-10-27</td>
<td>407.56</td>
<td>409.00</td>
<td>401.89</td>
<td>404.69</td>
<td>17666600</td>
</tr>
<tr align="center">
<td>2011-10-26</td>
<td>401.76</td>
<td>402.55</td>
<td>393.15</td>
<td>400.60</td>
<td>16279000</td>
</tr>
<tr align="center">
<td>2011-10-25</td>
<td>405.03</td>
<td>406.55</td>
<td>397.38</td>
<td>397.77</td>
<td>15372400</td>
</tr>
<tr align="center">
<td>2011-10-24</td>
<td>396.18</td>
<td>406.50</td>
<td>395.40</td>
<td>405.77</td>
<td>17933500</td>
</tr>
<tr align="center">
<td>2011-10-21</td>
<td>398.10</td>
<td>399.14</td>
<td>390.75</td>
<td>392.87</td>
<td>22161600</td>
</tr>
<tr align="center">
<td>2011-10-20</td>
<td>400.00</td>
<td>400.35</td>
<td>394.21</td>
<td>395.31</td>
<td>19616800</td>
</tr>
<tr align="center">
<td>2011-10-19</td>
<td>401.35</td>
<td>408.42</td>
<td>397.80</td>
<td>398.62</td>
<td>39407100</td>
</tr>
<tr align="center">
<td>2011-10-18</td>
<td>421.76</td>
<td>424.81</td>
<td>415.99</td>
<td>422.24</td>
<td>31232500</td>
</tr>
<tr align="center">
<td>2011-10-17</td>
<td>421.74</td>
<td>426.70</td>
<td>415.94</td>
<td>419.99</td>
<td>24478400</td>
</tr>
<tr align="center">
<td>2011-10-14</td>
<td>416.83</td>
<td>422.00</td>
<td>415.27</td>
<td>422.00</td>
<td>20450000</td>
</tr>
<tr align="center">
<td>2011-10-13</td>
<td>404.98</td>
<td>408.43</td>
<td>402.85</td>
<td>408.43</td>
<td>15177900</td>
</tr>
<tr align="center">
<td>2011-10-12</td>
<td>407.34</td>
<td>409.25</td>
<td>400.14</td>
<td>402.19</td>
<td>22206600</td>
</tr>
<tr align="center">
<td>2011-10-11</td>
<td>392.57</td>
<td>403.18</td>
<td>391.50</td>
<td>400.29</td>
<td>21609800</td>
</tr>
<tr align="center">
<td>2011-10-10</td>
<td>379.09</td>
<td>388.81</td>
<td>378.21</td>
<td>388.81</td>
<td>15769200</td>
</tr>
<tr align="center">
<td>2011-10-07</td>
<td>375.78</td>
<td>377.74</td>
<td>368.49</td>
<td>369.80</td>
<td>19123500</td>
</tr>
<tr align="center">
<td>2011-10-06</td>
<td>373.33</td>
<td>384.78</td>
<td>371.80</td>
<td>377.37</td>
<td>29008700</td>
</tr>
<tr align="center">
<td>2011-10-05</td>
<td>367.86</td>
<td>379.82</td>
<td>360.30</td>
<td>378.25</td>
<td>28075700</td>
</tr>
<tr align="center">
<td>2011-10-04</td>
<td>374.57</td>
<td>381.80</td>
<td>354.24</td>
<td>372.50</td>
<td>44035800</td>
</tr>
<tr align="center">
<td>2011-10-03</td>
<td>380.37</td>
<td>382.64</td>
<td>373.17</td>
<td>374.60</td>
<td>23876300</td>
</tr>
<tr align="center">
<td>2011-09-30</td>
<td>387.12</td>
<td>388.89</td>
<td>381.18</td>
<td>381.32</td>
<td>19558600</td>
</tr>
<tr align="center">
<td>2011-09-29</td>
<td>401.92</td>
<td>402.21</td>
<td>386.21</td>
<td>390.57</td>
<td>23253100</td>
</tr>
<tr align="center">
<td>2011-09-28</td>
<td>400.19</td>
<td>403.74</td>
<td>396.51</td>
<td>397.01</td>
<td>15344200</td>
</tr>
<tr align="center">
<td>2011-09-27</td>
<td>408.73</td>
<td>409.25</td>
<td>398.06</td>
<td>399.26</td>
<td>22566600</td>
</tr>
<tr align="center">
<td>2011-09-26</td>
<td>399.86</td>
<td>403.98</td>
<td>391.30</td>
<td>403.17</td>
<td>29015500</td>
</tr>
<tr align="center">
<td>2011-09-23</td>
<td>400.28</td>
<td>406.74</td>
<td>399.85</td>
<td>404.30</td>
<td>19509900</td>
</tr>
<tr align="center">
<td>2011-09-22</td>
<td>401.03</td>
<td>409.82</td>
<td>396.70</td>
<td>401.82</td>
<td>34562600</td>
</tr>
<tr align="center">
<td>2011-09-21</td>
<td>419.64</td>
<td>421.59</td>
<td>412.00</td>
<td>412.14</td>
<td>21612300</td>
</tr>
<tr align="center">
<td>2011-09-20</td>
<td>415.25</td>
<td>422.86</td>
<td>411.19</td>
<td>413.45</td>
<td>27689900</td>
</tr>
<tr align="center">
<td>2011-09-19</td>
<td>397.00</td>
<td>413.23</td>
<td>395.20</td>
<td>411.63</td>
<td>29375800</td>
</tr>
<tr align="center">
<td>2011-09-16</td>
<td>395.54</td>
<td>400.50</td>
<td>395.03</td>
<td>400.50</td>
<td>24915500</td>
</tr>
<tr align="center">
<td>2011-09-15</td>
<td>391.43</td>
<td>393.66</td>
<td>389.90</td>
<td>392.96</td>
<td>14887800</td>
</tr>
<tr align="center">
<td>2011-09-14</td>
<td>387.02</td>
<td>392.21</td>
<td>385.76</td>
<td>389.30</td>
<td>19084600</td>
</tr>
<tr align="center">
<td>2011-09-13</td>
<td>382.14</td>
<td>386.21</td>
<td>380.25</td>
<td>384.62</td>
<td>15734300</td>
</tr>
<tr align="center">
<td>2011-09-12</td>
<td>373.00</td>
<td>380.88</td>
<td>371.90</td>
<td>379.94</td>
<td>16697300</td>
</tr>
<tr align="center">
<td>2011-09-09</td>
<td>383.93</td>
<td>386.00</td>
<td>375.02</td>
<td>377.48</td>
<td>20171900</td>
</tr>
<tr align="center">
<td>2011-09-08</td>
<td>382.40</td>
<td>388.61</td>
<td>382.31</td>
<td>384.14</td>
<td>14839800</td>
</tr>
<tr align="center">
<td>2011-09-07</td>
<td>385.56</td>
<td>385.60</td>
<td>382.00</td>
<td>383.93</td>
<td>12492000</td>
</tr>
<tr align="center">
<td>2011-09-06</td>
<td>367.37</td>
<td>380.33</td>
<td>366.48</td>
<td>379.74</td>
<td>18173500</td>
</tr>
<tr align="center">
<td>2011-09-02</td>
<td>374.74</td>
<td>378.00</td>
<td>371.83</td>
<td>374.05</td>
<td>15676400</td>
</tr>
<tr align="center">
<td>2011-09-01</td>
<td>385.82</td>
<td>387.34</td>
<td>380.72</td>
<td>381.03</td>
<td>12262500</td>
</tr>
<tr align="center">
<td>2011-08-31</td>
<td>390.57</td>
<td>392.08</td>
<td>381.86</td>
<td>384.83</td>
<td>18663800</td>
</tr>
<tr align="center">
<td>2011-08-30</td>
<td>388.25</td>
<td>391.84</td>
<td>386.21</td>
<td>389.99</td>
<td>14908500</td>
</tr>
<tr align="center">
<td>2011-08-29</td>
<td>388.18</td>
<td>391.50</td>
<td>388.00</td>
<td>389.97</td>
<td>14453300</td>
</tr>
<tr align="center">
<td>2011-08-26</td>
<td>371.17</td>
<td>383.80</td>
<td>370.80</td>
<td>383.58</td>
<td>22892600</td>
</tr>
<tr align="center">
<td>2011-08-25</td>
<td>365.08</td>
<td>375.45</td>
<td>365.00</td>
<td>373.72</td>
<td>31098800</td>
</tr>
<tr align="center">
<td>2011-08-24</td>
<td>373.47</td>
<td>378.96</td>
<td>370.60</td>
<td>376.18</td>
<td>20914300</td>
</tr>
<tr align="center">
<td>2011-08-23</td>
<td>360.30</td>
<td>373.64</td>
<td>357.00</td>
<td>373.60</td>
<td>23444500</td>
</tr>
<tr align="center">
<td>2011-08-22</td>
<td>364.51</td>
<td>364.88</td>
<td>355.09</td>
<td>356.44</td>
<td>19091100</td>
</tr>
<tr align="center">
<td>2011-08-19</td>
<td>362.17</td>
<td>367.00</td>
<td>356.00</td>
<td>356.03</td>
<td>27697100</td>
</tr>
<tr align="center">
<td>2011-08-18</td>
<td>370.84</td>
<td>372.65</td>
<td>361.37</td>
<td>366.05</td>
<td>30385000</td>
</tr>
<tr align="center">
<td>2011-08-17</td>
<td>382.31</td>
<td>384.52</td>
<td>378.00</td>
<td>380.44</td>
<td>15733200</td>
</tr>
<tr align="center">
<td>2011-08-16</td>
<td>381.52</td>
<td>383.37</td>
<td>376.06</td>
<td>380.48</td>
<td>17812500</td>
</tr>
<tr align="center">
<td>2011-08-15</td>
<td>379.63</td>
<td>384.97</td>
<td>378.09</td>
<td>383.41</td>
<td>16436700</td>
</tr>
<tr align="center">
<td>2011-08-12</td>
<td>378.07</td>
<td>379.64</td>
<td>374.23</td>
<td>376.99</td>
<td>18879800</td>
</tr>
<tr align="center">
<td>2011-08-11</td>
<td>370.52</td>
<td>375.45</td>
<td>364.72</td>
<td>373.70</td>
<td>26482900</td>
</tr>
<tr align="center">
<td>2011-08-10</td>
<td>371.15</td>
<td>374.65</td>
<td>362.50</td>
<td>363.69</td>
<td>31358700</td>
</tr>
<tr align="center">
<td>2011-08-09</td>
<td>361.30</td>
<td>374.61</td>
<td>355.00</td>
<td>374.01</td>
<td>38629400</td>
</tr>
<tr align="center">
<td>2011-08-08</td>
<td>361.69</td>
<td>367.77</td>
<td>353.02</td>
<td>353.21</td>
<td>40810600</td>
</tr>
<tr align="center">
<td>2011-08-05</td>
<td>380.44</td>
<td>383.50</td>
<td>362.57</td>
<td>373.62</td>
<td>42992200</td>
</tr>
<tr align="center">
<td>2011-08-04</td>
<td>389.41</td>
<td>391.32</td>
<td>377.35</td>
<td>377.37</td>
<td>31083700</td>
</tr>
<tr align="center">
<td>2011-08-03</td>
<td>390.98</td>
<td>393.55</td>
<td>382.24</td>
<td>392.57</td>
<td>26388200</td>
</tr>
<tr align="center">
<td>2011-08-02</td>
<td>397.65</td>
<td>397.90</td>
<td>388.35</td>
<td>388.91</td>
<td>22810100</td>
</tr>
<tr align="center">
<td>2011-08-01</td>
<td>397.78</td>
<td>399.50</td>
<td>392.37</td>
<td>396.75</td>
<td>21829000</td>
</tr>
<tr align="center">
<td>2011-07-29</td>
<td>387.64</td>
<td>395.15</td>
<td>384.00</td>
<td>390.48</td>
<td>22568800</td>
</tr>
<tr align="center">
<td>2011-07-28</td>
<td>391.62</td>
<td>396.99</td>
<td>388.13</td>
<td>391.82</td>
<td>21200200</td>
</tr>
<tr align="center">
<td>2011-07-27</td>
<td>400.59</td>
<td>402.64</td>
<td>392.15</td>
<td>392.59</td>
<td>23523900</td>
</tr>
<tr align="center">
<td>2011-07-26</td>
<td>400.00</td>
<td>404.50</td>
<td>399.68</td>
<td>403.41</td>
<td>17006300</td>
</tr>
<tr align="center">
<td>2011-07-25</td>
<td>390.35</td>
<td>400.00</td>
<td>389.62</td>
<td>398.50</td>
<td>21045000</td>
</tr>
<tr align="center">
<td>2011-07-22</td>
<td>388.32</td>
<td>395.05</td>
<td>387.75</td>
<td>393.30</td>
<td>18395400</td>
</tr>
<tr align="center">
<td>2011-07-21</td>
<td>386.95</td>
<td>390.06</td>
<td>383.90</td>
<td>387.29</td>
<td>18787700</td>
</tr>
<tr align="center">
<td>2011-07-20</td>
<td>396.12</td>
<td>396.27</td>
<td>386.00</td>
<td>386.90</td>
<td>33590100</td>
</tr>
<tr align="center">
<td>2011-07-19</td>
<td>378.00</td>
<td>378.65</td>
<td>373.32</td>
<td>376.85</td>
<td>29140700</td>
</tr>
<tr align="center">
<td>2011-07-18</td>
<td>365.43</td>
<td>374.65</td>
<td>365.28</td>
<td>373.80</td>
<td>20419100</td>
</tr>
<tr align="center">
<td>2011-07-15</td>
<td>361.17</td>
<td>365.00</td>
<td>359.17</td>
<td>364.92</td>
<td>17265800</td>
</tr>
<tr align="center">
<td>2011-07-14</td>
<td>361.01</td>
<td>361.61</td>
<td>356.34</td>
<td>357.77</td>
<td>15346300</td>
</tr>
<tr align="center">
<td>2011-07-13</td>
<td>358.33</td>
<td>360.00</td>
<td>356.38</td>
<td>358.02</td>
<td>13973300</td>
</tr>
<tr align="center">
<td>2011-07-12</td>
<td>353.53</td>
<td>357.68</td>
<td>348.62</td>
<td>353.75</td>
<td>16113400</td>
</tr>
<tr align="center">
<td>2011-07-11</td>
<td>356.34</td>
<td>359.77</td>
<td>352.82</td>
<td>354.00</td>
<td>15809800</td>
</tr>
<tr align="center">
<td>2011-07-08</td>
<td>353.34</td>
<td>360.00</td>
<td>352.20</td>
<td>359.71</td>
<td>17486900</td>
</tr>
<tr align="center">
<td>2011-07-07</td>
<td>354.67</td>
<td>358.00</td>
<td>354.00</td>
<td>357.20</td>
<td>14260500</td>
</tr>
<tr align="center">
<td>2011-07-06</td>
<td>348.95</td>
<td>354.10</td>
<td>346.71</td>
<td>351.76</td>
<td>15868100</td>
</tr>
<tr align="center">
<td>2011-07-05</td>
<td>343.00</td>
<td>349.83</td>
<td>342.50</td>
<td>349.43</td>
<td>12680500</td>
</tr>
<tr align="center">
<td>2011-07-01</td>
<td>335.95</td>
<td>343.50</td>
<td>334.20</td>
<td>343.26</td>
<td>15732300</td>
</tr>
<tr align="center">
<td>2011-06-30</td>
<td>334.70</td>
<td>336.13</td>
<td>332.84</td>
<td>335.67</td>
<td>11534100</td>
</tr>
<tr align="center">
<td>2011-06-29</td>
<td>336.04</td>
<td>336.37</td>
<td>331.88</td>
<td>334.04</td>
<td>12590900</td>
</tr>
<tr align="center">
<td>2011-06-28</td>
<td>333.65</td>
<td>336.70</td>
<td>333.44</td>
<td>335.26</td>
<td>10496800</td>
</tr>
<tr align="center">
<td>2011-06-27</td>
<td>327.59</td>
<td>333.90</td>
<td>327.25</td>
<td>332.04</td>
<td>12136200</td>
</tr>
<tr align="center">
<td>2011-06-24</td>
<td>331.37</td>
<td>333.15</td>
<td>325.09</td>
<td>326.35</td>
<td>15707400</td>
</tr>
<tr align="center">
<td>2011-06-23</td>
<td>318.94</td>
<td>331.69</td>
<td>318.12</td>
<td>331.23</td>
<td>19964300</td>
</tr>
<tr align="center">
<td>2011-06-22</td>
<td>325.16</td>
<td>328.90</td>
<td>322.38</td>
<td>322.61</td>
<td>13933100</td>
</tr>
<tr align="center">
<td>2011-06-21</td>
<td>316.68</td>
<td>325.80</td>
<td>315.20</td>
<td>325.30</td>
<td>17610000</td>
</tr>
<tr align="center">
<td>2011-06-20</td>
<td>317.36</td>
<td>317.70</td>
<td>310.50</td>
<td>315.32</td>
<td>22867200</td>
</tr>
<tr align="center">
<td>2011-06-17</td>
<td>328.99</td>
<td>329.25</td>
<td>319.36</td>
<td>320.26</td>
<td>21965000</td>
</tr>
<tr align="center">
<td>2011-06-16</td>
<td>326.90</td>
<td>328.68</td>
<td>318.33</td>
<td>325.16</td>
<td>18220500</td>
</tr>
<tr align="center">
<td>2011-06-15</td>
<td>329.75</td>
<td>330.30</td>
<td>324.88</td>
<td>326.75</td>
<td>14257000</td>
</tr>
<tr align="center">
<td>2011-06-14</td>
<td>330.00</td>
<td>333.25</td>
<td>329.31</td>
<td>332.44</td>
<td>11938400</td>
</tr>
<tr align="center">
<td>2011-06-13</td>
<td>327.20</td>
<td>328.31</td>
<td>325.07</td>
<td>326.60</td>
<td>11766900</td>
</tr>
<tr align="center">
<td>2011-06-10</td>
<td>330.55</td>
<td>331.66</td>
<td>325.51</td>
<td>325.90</td>
<td>15498400</td>
</tr>
<tr align="center">
<td>2011-06-09</td>
<td>333.25</td>
<td>333.67</td>
<td>330.75</td>
<td>331.49</td>
<td>9824600</td>
</tr>
<tr align="center">
<td>2011-06-08</td>
<td>331.78</td>
<td>334.80</td>
<td>330.65</td>
<td>332.24</td>
<td>11918700</td>
</tr>
<tr align="center">
<td>2011-06-07</td>
<td>338.17</td>
<td>338.22</td>
<td>331.90</td>
<td>332.04</td>
<td>18920900</td>
</tr>
<tr align="center">
<td>2011-06-06</td>
<td>345.70</td>
<td>347.05</td>
<td>337.81</td>
<td>338.04</td>
<td>16485800</td>
</tr>
<tr align="center">
<td>2011-06-03</td>
<td>343.18</td>
<td>345.33</td>
<td>342.01</td>
<td>343.44</td>
<td>11187500</td>
</tr>
<tr align="center">
<td>2011-06-02</td>
<td>346.50</td>
<td>347.98</td>
<td>344.30</td>
<td>346.10</td>
<td>12099400</td>
</tr>
<tr align="center">
<td>2011-06-01</td>
<td>348.87</td>
<td>352.13</td>
<td>344.65</td>
<td>345.51</td>
<td>19786900</td>
</tr>
<tr align="center">
<td>2011-05-31</td>
<td>341.10</td>
<td>347.83</td>
<td>341.00</td>
<td>347.83</td>
<td>14892600</td>
</tr>
<tr align="center">
<td>2011-05-27</td>
<td>334.80</td>
<td>337.63</td>
<td>334.31</td>
<td>337.41</td>
<td>7271400</td>
</tr>
<tr align="center">
<td>2011-05-26</td>
<td>335.97</td>
<td>336.89</td>
<td>334.43</td>
<td>335.00</td>
<td>7948600</td>
</tr>
<tr align="center">
<td>2011-05-25</td>
<td>333.43</td>
<td>338.56</td>
<td>332.85</td>
<td>336.78</td>
<td>10500200</td>
</tr>
<tr align="center">
<td>2011-05-24</td>
<td>335.50</td>
<td>335.90</td>
<td>331.34</td>
<td>332.19</td>
<td>11497400</td>
</tr>
<tr align="center">
<td>2011-05-23</td>
<td>329.97</td>
<td>335.98</td>
<td>329.42</td>
<td>334.40</td>
<td>13651700</td>
</tr>
<tr align="center">
<td>2011-05-20</td>
<td>339.56</td>
<td>340.95</td>
<td>335.02</td>
<td>335.22</td>
<td>12070300</td>
</tr>
<tr align="center">
<td>2011-05-19</td>
<td>342.08</td>
<td>342.41</td>
<td>338.67</td>
<td>340.53</td>
<td>9308100</td>
</tr>
<tr align="center">
<td>2011-05-18</td>
<td>336.47</td>
<td>341.05</td>
<td>336.00</td>
<td>339.87</td>
<td>11931800</td>
</tr>
<tr align="center">
<td>2011-05-17</td>
<td>332.00</td>
<td>336.14</td>
<td>330.73</td>
<td>336.14</td>
<td>16154800</td>
</tr>
<tr align="center">
<td>2011-05-16</td>
<td>339.20</td>
<td>341.22</td>
<td>332.60</td>
<td>333.30</td>
<td>16063400</td>
</tr>
<tr align="center">
<td>2011-05-13</td>
<td>345.66</td>
<td>346.25</td>
<td>340.35</td>
<td>340.50</td>
<td>11647000</td>
</tr>
<tr align="center">
<td>2011-05-12</td>
<td>346.12</td>
<td>347.12</td>
<td>342.27</td>
<td>346.57</td>
<td>11400000</td>
</tr>
<tr align="center">
<td>2011-05-11</td>
<td>349.02</td>
<td>350.00</td>
<td>345.24</td>
<td>347.23</td>
<td>11952700</td>
</tr>
<tr align="center">
<td>2011-05-10</td>
<td>348.89</td>
<td>349.69</td>
<td>346.66</td>
<td>349.45</td>
<td>10191300</td>
</tr>
<tr align="center">
<td>2011-05-09</td>
<td>347.86</td>
<td>349.20</td>
<td>346.53</td>
<td>347.60</td>
<td>7312400</td>
</tr>
<tr align="center">
<td>2011-05-06</td>
<td>349.69</td>
<td>350.00</td>
<td>346.21</td>
<td>346.66</td>
<td>10004800</td>
</tr>
<tr align="center">
<td>2011-05-05</td>
<td>348.40</td>
<td>350.95</td>
<td>346.05</td>
<td>346.75</td>
<td>11998900</td>
</tr>
<tr align="center">
<td>2011-05-04</td>
<td>348.26</td>
<td>351.83</td>
<td>346.88</td>
<td>349.57</td>
<td>13956600</td>
</tr>
<tr align="center">
<td>2011-05-03</td>
<td>347.99</td>
<td>349.89</td>
<td>345.62</td>
<td>348.20</td>
<td>11191000</td>
</tr>
<tr align="center">
<td>2011-05-02</td>
<td>349.74</td>
<td>350.47</td>
<td>345.50</td>
<td>346.28</td>
<td>15779900</td>
</tr>
<tr align="center">
<td>2011-04-29</td>
<td>346.78</td>
<td>353.95</td>
<td>346.67</td>
<td>350.13</td>
<td>35900000</td>
</tr>
<tr align="center">
<td>2011-04-28</td>
<td>346.19</td>
<td>349.75</td>
<td>345.52</td>
<td>346.75</td>
<td>12891400</td>
</tr>
<tr align="center">
<td>2011-04-27</td>
<td>352.24</td>
<td>352.35</td>
<td>347.10</td>
<td>350.15</td>
<td>12696100</td>
</tr>
<tr align="center">
<td>2011-04-26</td>
<td>353.62</td>
<td>354.99</td>
<td>349.35</td>
<td>350.42</td>
<td>12065100</td>
</tr>
<tr align="center">
<td>2011-04-25</td>
<td>350.34</td>
<td>353.75</td>
<td>350.30</td>
<td>353.01</td>
<td>9519500</td>
</tr>
<tr align="center">
<td>2011-04-21</td>
<td>355.00</td>
<td>355.13</td>
<td>348.52</td>
<td>350.70</td>
<td>26921800</td>
</tr>
<tr align="center">
<td>2011-04-20</td>
<td>343.51</td>
<td>345.75</td>
<td>341.50</td>
<td>342.41</td>
<td>25023800</td>
</tr>
<tr align="center">
<td>2011-04-19</td>
<td>333.10</td>
<td>337.98</td>
<td>331.71</td>
<td>337.86</td>
<td>14977800</td>
</tr>
<tr align="center">
<td>2011-04-18</td>
<td>326.10</td>
<td>332.23</td>
<td>320.16</td>
<td>331.85</td>
<td>21782100</td>
</tr>
<tr align="center">
<td>2011-04-15</td>
<td>333.30</td>
<td>333.64</td>
<td>326.80</td>
<td>327.46</td>
<td>16200200</td>
</tr>
<tr align="center">
<td>2011-04-14</td>
<td>334.80</td>
<td>336.00</td>
<td>332.06</td>
<td>332.42</td>
<td>10778600</td>
</tr>
<tr align="center">
<td>2011-04-13</td>
<td>335.02</td>
<td>336.14</td>
<td>332.52</td>
<td>336.13</td>
<td>12365000</td>
</tr>
<tr align="center">
<td>2011-04-12</td>
<td>330.49</td>
<td>333.73</td>
<td>330.20</td>
<td>332.40</td>
<td>15201400</td>
</tr>
<tr align="center">
<td>2011-04-11</td>
<td>334.06</td>
<td>335.67</td>
<td>330.02</td>
<td>330.80</td>
<td>14248100</td>
</tr>
<tr align="center">
<td>2011-04-08</td>
<td>339.92</td>
<td>340.15</td>
<td>333.95</td>
<td>335.06</td>
<td>13483400</td>
</tr>
<tr align="center">
<td>2011-04-07</td>
<td>338.10</td>
<td>340.43</td>
<td>336.03</td>
<td>338.08</td>
<td>13337400</td>
</tr>
<tr align="center">
<td>2011-04-06</td>
<td>341.22</td>
<td>343.90</td>
<td>337.14</td>
<td>338.04</td>
<td>14376400</td>
</tr>
<tr align="center">
<td>2011-04-05</td>
<td>336.99</td>
<td>342.25</td>
<td>336.00</td>
<td>338.89</td>
<td>17240400</td>
</tr>
<tr align="center">
<td>2011-04-04</td>
<td>344.31</td>
<td>344.60</td>
<td>338.40</td>
<td>341.19</td>
<td>16431600</td>
</tr>
<tr align="center">
<td>2011-04-01</td>
<td>351.11</td>
<td>351.59</td>
<td>343.30</td>
<td>344.56</td>
<td>14952200</td>
</tr>
<tr align="center">
<td>2011-03-31</td>
<td>346.36</td>
<td>349.80</td>
<td>346.06</td>
<td>348.51</td>
<td>9786400</td>
</tr>
<tr align="center">
<td>2011-03-30</td>
<td>350.64</td>
<td>350.88</td>
<td>347.44</td>
<td>348.63</td>
<td>11764500</td>
</tr>
<tr align="center">
<td>2011-03-29</td>
<td>347.66</td>
<td>350.96</td>
<td>346.06</td>
<td>350.96</td>
<td>12603600</td>
</tr>
<tr align="center">
<td>2011-03-28</td>
<td>353.15</td>
<td>354.32</td>
<td>350.44</td>
<td>350.44</td>
<td>11048400</td>
</tr>
<tr align="center">
<td>2011-03-25</td>
<td>348.07</td>
<td>352.06</td>
<td>347.02</td>
<td>351.54</td>
<td>16032500</td>
</tr>
<tr align="center">
<td>2011-03-24</td>
<td>341.85</td>
<td>346.00</td>
<td>338.86</td>
<td>344.97</td>
<td>14454000</td>
</tr>
<tr align="center">
<td>2011-03-23</td>
<td>339.28</td>
<td>340.22</td>
<td>335.95</td>
<td>339.19</td>
<td>13321300</td>
</tr>
<tr align="center">
<td>2011-03-22</td>
<td>342.56</td>
<td>342.62</td>
<td>339.14</td>
<td>341.20</td>
<td>11640100</td>
</tr>
<tr align="center">
<td>2011-03-21</td>
<td>335.99</td>
<td>339.74</td>
<td>335.26</td>
<td>339.30</td>
<td>14621500</td>
</tr>
<tr align="center">
<td>2011-03-18</td>
<td>337.13</td>
<td>338.20</td>
<td>330.00</td>
<td>330.67</td>
<td>26900500</td>
</tr>
<tr align="center">
<td>2011-03-17</td>
<td>336.83</td>
<td>339.61</td>
<td>330.66</td>
<td>334.64</td>
<td>23550800</td>
</tr>
<tr align="center">
<td>2011-03-16</td>
<td>342.00</td>
<td>343.00</td>
<td>326.26</td>
<td>330.01</td>
<td>41500400</td>
</tr>
<tr align="center">
<td>2011-03-15</td>
<td>342.10</td>
<td>347.84</td>
<td>340.10</td>
<td>345.43</td>
<td>25752900</td>
</tr>
<tr align="center">
<td>2011-03-14</td>
<td>353.18</td>
<td>356.48</td>
<td>351.31</td>
<td>353.56</td>
<td>15569900</td>
</tr>
<tr align="center">
<td>2011-03-11</td>
<td>345.33</td>
<td>352.32</td>
<td>345.00</td>
<td>351.99</td>
<td>16824300</td>
</tr>
<tr align="center">
<td>2011-03-10</td>
<td>349.12</td>
<td>349.77</td>
<td>344.90</td>
<td>346.67</td>
<td>18126400</td>
</tr>
<tr align="center">
<td>2011-03-09</td>
<td>354.69</td>
<td>354.76</td>
<td>350.60</td>
<td>352.47</td>
<td>16189500</td>
</tr>
<tr align="center">
<td>2011-03-08</td>
<td>354.91</td>
<td>357.40</td>
<td>352.25</td>
<td>355.76</td>
<td>12725600</td>
</tr>
<tr align="center">
<td>2011-03-07</td>
<td>361.40</td>
<td>361.67</td>
<td>351.31</td>
<td>355.36</td>
<td>19504400</td>
</tr>
<tr align="center">
<td>2011-03-04</td>
<td>360.07</td>
<td>360.29</td>
<td>357.75</td>
<td>360.00</td>
<td>16188100</td>
</tr>
<tr align="center">
<td>2011-03-03</td>
<td>357.19</td>
<td>359.79</td>
<td>355.92</td>
<td>359.56</td>
<td>17885300</td>
</tr>
<tr align="center">
<td>2011-03-02</td>
<td>349.96</td>
<td>354.35</td>
<td>348.40</td>
<td>352.12</td>
<td>21521100</td>
</tr>
<tr align="center">
<td>2011-03-01</td>
<td>355.47</td>
<td>355.72</td>
<td>347.68</td>
<td>349.31</td>
<td>16290600</td>
</tr>
<tr align="center">
<td>2011-02-28</td>
<td>351.24</td>
<td>355.05</td>
<td>351.12</td>
<td>353.21</td>
<td>14395500</td>
</tr>
<tr align="center">
<td>2011-02-25</td>
<td>345.26</td>
<td>348.43</td>
<td>344.80</td>
<td>348.16</td>
<td>13572100</td>
</tr>
<tr align="center">
<td>2011-02-24</td>
<td>344.02</td>
<td>345.15</td>
<td>338.37</td>
<td>342.88</td>
<td>17853600</td>
</tr>
<tr align="center">
<td>2011-02-23</td>
<td>338.77</td>
<td>344.64</td>
<td>338.61</td>
<td>342.62</td>
<td>23994800</td>
</tr>
<tr align="center">
<td>2011-02-22</td>
<td>342.15</td>
<td>345.40</td>
<td>337.72</td>
<td>338.61</td>
<td>31162700</td>
</tr>
<tr align="center">
<td>2011-02-18</td>
<td>358.71</td>
<td>359.50</td>
<td>349.52</td>
<td>350.56</td>
<td>29144900</td>
</tr>
<tr align="center">
<td>2011-02-17</td>
<td>357.25</td>
<td>360.27</td>
<td>356.52</td>
<td>358.30</td>
<td>18949400</td>
</tr>
<tr align="center">
<td>2011-02-16</td>
<td>360.80</td>
<td>364.90</td>
<td>360.50</td>
<td>363.13</td>
<td>17184200</td>
</tr>
<tr align="center">
<td>2011-02-15</td>
<td>359.19</td>
<td>359.97</td>
<td>357.55</td>
<td>359.90</td>
<td>10149100</td>
</tr>
<tr align="center">
<td>2011-02-14</td>
<td>356.79</td>
<td>359.48</td>
<td>356.71</td>
<td>359.18</td>
<td>11086300</td>
</tr>
<tr align="center">
<td>2011-02-11</td>
<td>354.75</td>
<td>357.80</td>
<td>353.54</td>
<td>356.85</td>
<td>13127600</td>
</tr>
<tr align="center">
<td>2011-02-10</td>
<td>357.39</td>
<td>360.00</td>
<td>348.00</td>
<td>354.54</td>
<td>33162500</td>
</tr>
<tr align="center">
<td>2011-02-09</td>
<td>355.19</td>
<td>359.00</td>
<td>354.87</td>
<td>358.16</td>
<td>17240900</td>
</tr>
<tr align="center">
<td>2011-02-08</td>
<td>353.68</td>
<td>355.52</td>
<td>352.15</td>
<td>355.20</td>
<td>13608600</td>
</tr>
<tr align="center">
<td>2011-02-07</td>
<td>347.89</td>
<td>353.25</td>
<td>347.64</td>
<td>351.88</td>
<td>17322200</td>
</tr>
<tr align="center">
<td>2011-02-04</td>
<td>343.64</td>
<td>346.70</td>
<td>343.51</td>
<td>346.50</td>
<td>11494300</td>
</tr>
<tr align="center">
<td>2011-02-03</td>
<td>343.80</td>
<td>344.24</td>
<td>338.55</td>
<td>343.44</td>
<td>14064200</td>
</tr>
<tr align="center">
<td>2011-02-02</td>
<td>344.45</td>
<td>345.25</td>
<td>343.55</td>
<td>344.32</td>
<td>9248400</td>
</tr>
<tr align="center">
<td>2011-02-01</td>
<td>341.30</td>
<td>345.65</td>
<td>340.98</td>
<td>345.03</td>
<td>15236900</td>
</tr>
<tr align="center">
<td>2011-01-31</td>
<td>335.80</td>
<td>340.04</td>
<td>334.30</td>
<td>339.32</td>
<td>13473100</td>
</tr>
<tr align="center">
<td>2011-01-28</td>
<td>344.17</td>
<td>344.40</td>
<td>333.53</td>
<td>336.10</td>
<td>21144900</td>
</tr>
<tr align="center">
<td>2011-01-27</td>
<td>343.78</td>
<td>344.69</td>
<td>342.83</td>
<td>343.21</td>
<td>10179500</td>
</tr>
<tr align="center">
<td>2011-01-26</td>
<td>342.96</td>
<td>345.60</td>
<td>341.50</td>
<td>343.85</td>
<td>18102700</td>
</tr>
<tr align="center">
<td>2011-01-25</td>
<td>336.33</td>
<td>341.44</td>
<td>334.57</td>
<td>341.40</td>
<td>19531000</td>
</tr>
<tr align="center">
<td>2011-01-24</td>
<td>326.87</td>
<td>337.45</td>
<td>326.72</td>
<td>337.45</td>
<td>20524400</td>
</tr>
<tr align="center">
<td>2011-01-21</td>
<td>333.77</td>
<td>334.88</td>
<td>326.63</td>
<td>326.72</td>
<td>26942900</td>
</tr>
<tr align="center">
<td>2011-01-20</td>
<td>336.43</td>
<td>338.30</td>
<td>330.12</td>
<td>332.68</td>
<td>27313900</td>
</tr>
<tr align="center">
<td>2011-01-19</td>
<td>348.35</td>
<td>348.60</td>
<td>336.88</td>
<td>338.84</td>
<td>40557600</td>
</tr>
<tr align="center">
<td>2011-01-18</td>
<td>329.52</td>
<td>344.76</td>
<td>326.00</td>
<td>340.65</td>
<td>67178500</td>
</tr>
</table>
</center></body></html>