20000000

1
4
7
10
13
16
19
22
25
28
31
34
37
40
43
46
49
52
55
58
61
64
67
70
73
76
79
82
85
88

18000000
Date
Open Price High Price Low Price Last TradedClose
PricePriceTotal Traded
Turnover
Quantity(in Lakhs)
17-Jan-14
398.9
402.7
382.15
386
384.9 4082362 15949.89
16-Jan-14
384.05
399.6
382.15
396.8
397.1 4219580 16579.38
15-Jan-1416000000 391
393
379.05
383.3
383.4 2892232 11187.99
14-Jan-14
378.7
390.8
378.7
389.05
388.75 2080091 8034.48
13-Jan-14
389.05
394.9
375.1
381.5
380.15 4796918 18297.24
10-Jan-14
393.7
401.6
386.45
387.75
389.9 3466851 13677.7
9-Jan-1414000000 407
408.8
389.55
392.25
392.6 3181561 12647.35
8-Jan-14
405
412.5
402.4
405.6
405.5 2787451 11367.06
7-Jan-14
411.5
417.9
404.6
404.8
407.75 4043836 16638.3
6-Jan-14
397.3
416
393
410.85
411.2 6169845 25162.59
12000000
3-Jan-14
374
397.95
372.2
395.2
395.15 7155012 27855.52
2-Jan-14
391
392.1
374.95
375.2
378.25 4116593 15807.19
1-Jan-14
393.5
396
390
391.45
391.7 1713250 6739.22
31-Dec-1310000000395.85
398.05
388
392.4
392.8 2811178 11030.93
30-Dec-13
390.6
398.45
382.55
394.1
392.3 5433708 21282.84
27-Dec-13
404.8
404.8
385.25
389.6
390.6 5134935 20088.02
26-Dec-13
403
414.4
400
401.95
402.8 5980598 24321.98
24-Dec-13 8000000 385
404.75
384.3
402.75
399.9 7590461 30307.26
23-Dec-13
377
387.7
376
384.3
383.8 3203220 12290.38
20-Dec-13
375
389.2
374
374.55
377.85 6445471 24634.97
19-Dec-13 6000000 375
390
370.2
377.8
377.7 10800158 41028.5
18-Dec-13
353
389.55
352.85
374.25
377.15 18307351 68483.06
17-Dec-13
354
362.75
343
354.6
354.6 13827589 49089.88
16-Dec-13
312.4
351.25
311.95
350
349.05 16246932 54730.88
13-Dec-13 4000000 296.7
311.6
295.4
311.15
310 2936231 8957.06
12-Dec-13
300
305.8
296.5
298.4
297.95 1990342 5978.35
11-Dec-13
308.4
309
303.35
304.2
304.65 1096639 3358.11
10-Dec-13
305
309.7
303.1
306.25
306.25 1647995 5049.01
2000000
9-Dec-13
310.1
311.65
302
306.6
306.3 1775026
5419.9
6-Dec-13
302
307.9
296.5
306
306.2 1797148 5467.83
5-Dec-13
309
311.95
301.4
302.55
302.55 2627047 8072.95
4-Dec-13
310.45
304.45
308.25
307.35 2012471 6197.97
0306.45
3-Dec-13
306.1
307.9
304.2
306.3
306.7 2334506 7154.36
2-Dec-13
296
305.5
293.8
305.4
304.2 2701936 8105.71
########
294
297.9
293
294.1
293.55 2092310 6187.42
########
287.75
296.5
286.55
292.3
291.6 2679719 7830.99
########
293
295.3
288
288.35
289.2 2069035 6034.08
########
284.85
293.2
282.7
293
291.7 2287560 6578.79
########
280.9
284.9
280.5
284.6
284.3 1930349 5469.12
########
276
280.55
274.55
280.1
278.35 1843526 5130.72
########
272.55
279.25
271.2
276.7
275.1 2443831 6730.63
########
277.25
281.2
272.35
274
273.6 1585997 4382.72
########
278
283.35
275.4
278.5
278.6 1953581 5451.35
########
283
287.85
277.7
278.55
278.8 3894498 11002.85

########
########
########
########
8-Nov-13
7-Nov-13
6-Nov-13
5-Nov-13
3-Nov-13
1-Nov-13
31-Oct-13
30-Oct-13
29-Oct-13
28-Oct-13
25-Oct-13
24-Oct-13
23-Oct-13
22-Oct-13
21-Oct-13
18-Oct-13
17-Oct-13
15-Oct-13
14-Oct-13
11-Oct-13
10-Oct-13
9-Oct-13
8-Oct-13
7-Oct-13
4-Oct-13
3-Oct-13
1-Oct-13
30-Sep-13
27-Sep-13
26-Sep-13
25-Sep-13
24-Sep-13
23-Sep-13
20-Sep-13
19-Sep-13
18-Sep-13
17-Sep-13
16-Sep-13
13-Sep-13
12-Sep-13
11-Sep-13
10-Sep-13
6-Sep-13
5-Sep-13
4-Sep-13

274.5
272.15
270.05
261
247
243.65
243.4
237.1
229.7
217
219.5
214
209.05
216.9
215.9
215.1
221.95
219.95
208
203.1
207
210.3
208.1
213.95
210.8
204.05
210
210
211
210.4
203.5
202
195.5
193
193.25
190
188
186
180.2
177
172.9
186.9
184
187.2
187.9
193
188.8
193
183.05

283
277.5
275.5
274.4
264.9
245.65
244.45
244.2
238
231
221.4
220
214.45
217.85
218.75
220.45
223.1
224.2
219.5
209.45
210.25
211.5
213.9
213.95
214.5
211.9
210.45
215
212.9
214.15
210.3
205.3
205.35
195.7
193.7
193
190.3
189.95
186.45
179.75
178.7
186.9
187.8
190
192.85
194.8
195.8
194
191.5

269.3
269.2
265
261
244.3
235.7
237.05
236
229.7
217
215.1
212.15
205.9
209.3
214.25
213.15
211.65
219.1
208
202.7
202.05
204.45
208.1
207.2
209.6
204.05
205.55
207.75
207.1
208.7
198.1
200.25
194.1
189.4
187.3
188.4
185
180.25
178
174.7
170.7
171.05
181.1
179.65
185.25
186
188.1
186
182.4

283
273.75
272
268.5
261
239
242.55
241
237.5
230
217
218.65
213
209.85
216.05
215.9
216
220.85
219
207.95
202.5
206.8
209.55
208.25
211.4
211
206.05
208.8
210.4
210.8
209
201.8
201.65
194.4
192
191.5
188.5
188.1
185.7
177.8
177.8
172.9
183.1
183.25
186.7
188.05
190.4
188.5
189.7

281.95 5121746 14179.55

273.4 2955970 8088.89
271.9 3742159 10144.12
268.45 5905081 15880.19
260.4 14610303 37590.74
238.45 2903527 6971.91
242.45 2848171 6883.29
240.75 3328815 7997.36
236.85
982170 2315.58
229.75 3355782 7540.78
216.7 1597098 3478.98
218.65 1647277 3580.21
212.8 1595807 3365.85
210.25 1249272 2653.46
215.55 1105362 2391.49
215.8 1316077 2857.19
216.1 1507540 3267.09
221.7 2876812
6376.6
218.8 2919198 6279.82
207.95 1109586 2291.95
203.75 1933490 3992.82
206.75
976653 2029.06
209.65 1161469 2448.89
208.35 1486547 3126.12
211.05 2230472 4733.49
210.7 2548462 5323.54
206 1806386 3744.68
209 2848224 6011.97
210.25 1806438 3794.08
211.7 4291185
9089.5
209 3605945 7424.39
202.35 3246035 6595.94
200.7 5960675 12011.43
194.45 1931926 3725.18
192.05 1733140 3303.84
192.05 1974984 3781.57
188.3 1358642 2552.76
188.85 2394618 4455.17
185.75 1643646 3003.46
177.35
867167 1532.51
177.65 1317385 2326.41
173.2 1856909
3271.2
183.05 1634256 3023.77
182.85 1847359 3403.21
187.15 2254411 4254.31
188.15 2072599 3938.04
190.05 2409074
4624.3
188.6 2006874 3815.46
189.5 1744517 3275.86

3-Sep-13
2-Sep-13
########
########
########
########
########
########
########
########
########
########
########
########
########
########
8-Aug-13
7-Aug-13
6-Aug-13
5-Aug-13
2-Aug-13
1-Aug-13
31-Jul-13
30-Jul-13
29-Jul-13
26-Jul-13
25-Jul-13
24-Jul-13
23-Jul-13
22-Jul-13
19-Jul-13
18-Jul-13
17-Jul-13
16-Jul-13
15-Jul-13
12-Jul-13
11-Jul-13
10-Jul-13
9-Jul-13
8-Jul-13
5-Jul-13
4-Jul-13
3-Jul-13
2-Jul-13
1-Jul-13
28-Jun-13
27-Jun-13
26-Jun-13
25-Jun-13

183
181
181
180
170.8
181.2
181.95
182
172.25
188.8
183.8
185
190.15
188.05
180.7
167.9
157
151
147.7
158.05
165.05
170.2
165
177.5
178.8
180.1
173.05
174.55
174
172.8
182
175.6
181.5
188
191
192.55
194
191.1
193.8
187.8
186.95
186
185.3
187.6
181.1
177.2
173
175.8
174

188.8
186
186.45
182.7
180.35
182.4
184.8
182.55
181
189.5
188
186.35
193.85
192.4
188.5
184.35
164
159.6
151.8
160.85
165.8
172.7
170.65
180.3
186.3
181.7
181.4
176.55
178.1
175
182.7
182.4
183.4
189.9
194.4
192.85
195.05
195.2
195.55
193.5
190.95
189.5
186.4
189.9
187.5
181.9
178
177.9
178.25

179.5
180.1
176.25
175.35
163.2
170.8
177.1
175.65
168.3
170
180.3
176
181.25
184.2
178
166.65
154.1
148.85
138.35
146.7
155.1
161.25
159.4
158.25
176.35
172.4
171.3
169
173.5
170.4
172.15
173.8
173.1
181.5
189.35
185.5
191.1
190.6
190.55
185
185.15
182.65
180.75
184.5
180.05
177.1
171.2
167.85
155.5

181.75
182.6
181.4
182.25
179
170.8
182.7
179.35
179.2
173.45
184.5
184.75
186.4
191.6
188.4
180.2
163.7
158.5
149.5
148
156.6
162.5
169.5
164.8
177
179.9
179.3
173.75
175.5
173.75
172.7
181.75
176
182
190
191.25
191.15
190.8
192
192.95
187.8
185.4
184.6
184.8
187
181.2
177.65
170.05
176.15

182.75
182.8
181.55
181.6
178.7
171.6
182.7
179.75
180.1
172.25
185.05
183.7
186.1
190.5
187.1
180.7
161.3
158
148.7
148.65
157.9
163.2
169.3
165.25
177.5
179.55
178.95
172.95
175.65
174.05
173.85
181.2
175.6
182.65
189.9
191.5
191.45
191.5
192.15
192.6
188.1
185
184.6
185.75
186.9
180.6
176.95
170.65
175.6

2034682 3755.02
1431254 2626.42
1798588 3275.26
4987653 8974.05
2444952 4209.49
1405090 2460.46
1297532 2355.68
1353509 2425.47
2295823 4027.22
2045844
3680.1
1710132 3150.12
1965494 3569.84
2650892 4973.62
2477780 4693.14
3494550 6490.56
6194472 11019.42
1692651 2677.88
2455166 3804.06
5437402 7932.23
2491911 3816.35
2008954 3183.54
1953483 3241.42
1957284 3231.41
2150974 3655.33
2890924 5267.47
2913425 5154.97
2787951 4934.47
1717961 2958.72
1780851 3131.86
1627212 2819.38
1756739 3103.07
1557169 2776.21
2075791 3662.13
1509773 2787.72
1438437 2756.88
1532524 2890.52
1501444 2890.94
1634960 3155.14
2119561 4085.91
1919513 3659.45
2553560 4809.87
1709854 3187.38
1563380 2872.26
2088926 3905.43
1798582 3325.47
1429869 2561.09
2263649 3932.67
3339414 5757.51
6632906 11240.95

24-Jun-13
21-Jun-13
20-Jun-13
19-Jun-13
18-Jun-13
17-Jun-13
14-Jun-13
13-Jun-13
12-Jun-13
11-Jun-13
10-Jun-13
7-Jun-13
6-Jun-13
5-Jun-13
4-Jun-13
3-Jun-13
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
9-May-13
8-May-13
7-May-13
6-May-13
3-May-13
2-May-13
30-Apr-13
29-Apr-13
26-Apr-13
25-Apr-13
23-Apr-13
22-Apr-13
18-Apr-13
17-Apr-13
16-Apr-13
15-Apr-13

170.35
172.9
179
181.2
182.65
170.8
167
174.5
172
175
185
185.9
185
186.1
178.7
170.4
177.2
175.6
180.5
179.5
170.3
172.15
181
180
190.5
192.3
193.4
195.4
191
191.2
195.1
193.2
188.45
193.9
194
197.3
196.65
199.15
189
192.7
190
191.25
187.05
190
181.5
185.5
181.25
175.8
174.9

174.25
178.9
179
183.2
184.45
181.8
171.4
174.5
175.8
176.9
186.6
187.9
187.7
188.5
186.6
178.9
178
182.6
181.7
182.7
178.6
175.8
181.9
185.3
191.55
195.4
195.25
197.2
195.8
194.25
199.8
195.5
195.9
196
197
199.5
201
202.3
200.45
193.3
193
193.9
194
192.4
191.2
186.9
187.5
182
179.4

168.05
165.35
171.5
179.25
177.8
167.35
166.6
163.75
166.65
170.35
174.2
183.6
183.55
183.5
178.7
170.4
168.9
175.6
174.7
177.8
170.3
166.8
173.5
177.4
179.05
189.65
191.55
192.1
190.5
188.7
189.55
193.2
187.35
188.1
192.7
193.7
196.05
195.4
189
187.15
187.05
187.5
185
184.4
181.45
180.25
179.55
175
174.5

172.8
172.4
172.95
181.5
180.85
181.8
169.9
165.8
175.3
171.2
177.65
185
185.6
186.85
186.4
178.75
171
178.4
176.45
179.2
178.25
171.45
174.5
183.1
180.6
189.85
192
192.8
193.8
189.95
190.65
195
194.65
188.3
193.55
193.95
197
196.5
199.45
190
191.45
189.5
192.6
188.45
191
181.2
185.45
181.9
176

172.75
170.8
172.15
181.6
181.35
181.1
169.65
165.75
174.65
171.7
175.85
184.4
185.75
186.95
185.55
177.75
170.4
176.95
176.45
179.1
177.8
171.3
174.7
182.35
180.6
190.1
192.15
192.85
194.45
189.75
190.65
194.75
194.85
188.95
193.75
194.4
197.3
196.65
199.45
190.9
192.05
190.4
191.6
188.4
189.55
181.45
184.75
180.6
176.2

2690597
2419915
2263428
1098894
1857426
3033059
1740659
3328574
2260543
1852459
1823287
2003782
1715339
2858544
2688043
2392636
2010278
3624686
1722781
1431504
1301202
1573241
1006070
1994167
1526905
1348658
1155919
1403087
1854661
1791725
1673432
172288
1744182
1408081
1364088
1589587
1795765
2468280
2756742
1100127
982085
1598508
2063317
1329013
2999762
1972205
2382333
2322580
2380609

4608.59
4206.23
3950.95
1991.54
3364.77
5344.83
2941.71
5558.31
3853.68
3202.8
3249.78
3721.88
3182.81
5332.82
4938.68
4222.09
3477.37
6479.32
3067.87
2582.7
2297.9
2691.51
1780.5
3619.42
2825.81
2596.35
2229.2
2728.19
3577.09
3420.02
3260.09
335.09
3358.32
2709.55
2654.56
3122.88
3562.64
4905.83
5412.44
2092.06
1864.54
3043.57
3891.97
2500.82
5591.76
3598.91
4386.67
4168.3
4209.22

12-Apr-13
11-Apr-13
10-Apr-13
9-Apr-13
8-Apr-13
5-Apr-13
4-Apr-13
3-Apr-13
2-Apr-13
1-Apr-13
########
########
########
########
########
########
########
########
########
########
########
########
########
8-Mar-13
7-Mar-13
6-Mar-13
5-Mar-13
4-Mar-13
1-Mar-13
28-Feb-13
27-Feb-13
26-Feb-13
25-Feb-13
22-Feb-13
21-Feb-13
20-Feb-13
19-Feb-13
18-Feb-13
15-Feb-13
14-Feb-13
13-Feb-13
12-Feb-13
11-Feb-13
8-Feb-13
7-Feb-13
6-Feb-13
5-Feb-13
4-Feb-13
1-Feb-13

169
160.55
158.55
161.15
158
164.3
160.3
157.7
152.9
158
131.15
138
140.9
145.45
152.55
157.85
156.5
158.6
164
160.75
163.55
167.15
165
164.45
164.35
166.4
156.6
159.85
161.55
173.5
173
172.25
180.15
180.5
185
187
181
184.45
181.2
181.45
181.1
182.05
183.65
189.65
194.3
192.75
188.6
192.8
188

177.05
170.5
160.9
163.3
161.4
165.95
164.9
164.75
158.6
158
147.2
138
143.4
145.45
153.9
158.9
160.6
158.6
166.65
165.2
163.55
170.4
169.9
167.25
165.7
168.95
166
160.3
164.65
174.95
174.9
174.1
182.25
183.85
185
188.9
187.5
184.7
186.1
185.35
185.8
183.4
186.2
191.25
195.9
194.85
193.7
195.2
192.9

168.1
159.3
155.25
156.9
153.35
154.8
158.35
155.65
151.3
146.85
127.15
129
135.1
135.75
144
150.2
151.3
154.95
159.1
157.75
158.65
162.3
165
163.3
161.5
161
156.5
153.3
156.45
157.9
166
169.4
172.7
178.5
175.5
185.25
180.65
180.2
177.1
174.35
180.15
176
181.1
181
184.7
191
186.1
186.1
186.35

175.8
170.45
160.1
158.3
159.9
156.25
163.9
160.3
157.7
151.95
145.75
130.2
136.6
139.25
145.5
152.2
158.3
155.15
159.25
165
160.7
163.4
167.05
165
163.9
164.15
165.3
157
161
162.05
172.15
172.5
172.9
181.1
178.8
187.1
187.2
181.7
184
181.85
180.85
181.35
182.55
184.2
186.7
192.95
191.8
189.25
192

174.9
168.4
159.55
158.45
159.7
157.55
162.55
159.95
157.75
151.95
145.95
130.45
136.6
139.75
145.45
151.65
157.65
155.95
159.65
164.1
160.55
163.6
167.15
164.8
164
164.55
165.1
155.3
160.45
160.9
172.7
172.2
173.5
181.25
180.2
186.95
186.7
181.5
184.6
181.95
181.2
180.8
182.25
183.55
186.4
192.65
191.4
188.45
192

5795840 10117.39
3250193 5360.35
1348289 2125.92
1712361 2741.36
2407208 3788.65
3815843 6050.69
2868252 4653.54
5627205 9038.54
2120105 3310.35
3197824 4869.71
6358558 8914.38
2227044 2928.76
1288124
1798.5
2528909 3533.83
1739521 2585.78
2121036 3285.84
2051975 3206.22
1206931 1888.22
1589199 2577.43
1328004 2147.05
1461612 2354.06
1714425 2850.78
1838491 3086.32
2391773 3941.97
1193803 1954.25
2062741 3423.88
2736805 4427.02
1377353 2138.95
2263210 3622.74
3130168 5133.89
1684548 2886.02
1898432 3262.96
2441711 4312.42
2064423 3749.34
4618750 8293.93
1589091 2973.84
1589330 2935.92
917032
1669.8
2477067 4501.04
2126389 3845.04
1445052 2646.93
2036942 3638.68
1030945 1891.61
2786146 5152.01
4691374 8924.13
1972766 3811.32
2256125 4293.16
2134878 4098.38
1579421 3025.34

31-Jan-13
30-Jan-13
29-Jan-13
28-Jan-13
25-Jan-13
24-Jan-13
23-Jan-13
22-Jan-13
21-Jan-13
18-Jan-13
17-Jan-13
16-Jan-13
15-Jan-13
14-Jan-13
11-Jan-13
10-Jan-13
9-Jan-13
8-Jan-13
7-Jan-13
4-Jan-13
3-Jan-13
2-Jan-13
1-Jan-13

186.55
183.7
190.1
187
184
188.5
189.5
196.85
192.95
188.5
188.9
192.5
192.3
184.95
191
197
201
201.95
202
200.95
202
195
189.75

188.5
187.95
191.75
192.3
188.7
189.1
192.15
198.25
196.9
194.45
189.9
194.85
196.5
193.8
192.3
198.15
202.7
202.5
204.9
203.25
204.75
202.8
194.25

183.55
181
182.5
186.25
178.7
182.2
186.2
187.25
192.4
187.3
185.5
186.7
190.3
184.5
183.15
187.8
194.35
197.8
200
198.1
201.15
193.85
189.75

187.9
187.45
182.8
190.1
187.6
183.55
188
189.35
196
192.85
188.8
188.5
193
193
183.75
190.45
196.9
200.5
201.3
201.3
201.95
202.7
193.9

187.4
186.65
183.05
190
187.4
184.85
188.25
189.15
195.3
192.55
188.65
188.45
192.85
192.05
184.5
190.85
196.5
200.7
201.6
201.65
202.2
201.7
193.45

1994619
1479442
1366511
977377
2387868
1676835
1156234
1807169
2130608
1975102
1314459
1993099
1482668
1939223
1378259
1959397
1273017
1164822
1489363
2171068
2205717
3198555
963398

3708.45
2740.38
2553.42
1853.2
4379.69
3101.28
2184.52
3480.25
4169.1
3797.62
2469.2
3809.7
2865.5
3686.43
2569.42
3765.37
2527.26
2332.13
3022.52
4362.11
4480.59
6343.58
1857.59

398.9
384.05
391
378.7
389.05
393.7
407
405
411.5
397.3
374
391
393.5
395.85
390.6
404.8
403
385
377
375
375
353
354
312.4
296.7
300
308.4
305
310.1
302
309
306.45
306.1
296
294
287.75
293
284.85
280.9
276
272.55
277.25
278
283

88
91
94
97
100
103
106
109
112
115
118
121
124
127
130
133
136
139
142
145
148
151
154
157
160
163
166
169
172
175
178
181
184
187
190
193
196

VOLUME
OPEN PRICE
4082362
4219580
2892232
2080091
4796918
3466851
3181561
2787451
4043836
6169845
7155012
4116593
1713250
2811178
5433708
5134935
5980598
7590461
3203220
6445471
10800158
18307351
13827589
16246932
2936231
1990342
1096639
1647995
1775026
1797148
2627047
2012471
2334506
2701936
2092310
2679719
2069035
2287560
1930349
1843526
2443831
1585997
1953581
3894498

5121746
2955970
3742159
5905081
14610303
2903527
2848171
3328815
982170
3355782
1597098
1647277
1595807
1249272
1105362
1316077
1507540
2876812
2919198
1109586
1933490
976653
1161469
1486547
2230472
2548462
1806386
2848224
1806438
4291185
3605945
3246035
5960675
1931926
1733140
1974984
1358642
2394618
1643646
867167
1317385
1856909
1634256
1847359
2254411
2072599
2409074
2006874
1744517

274.5
272.15
270.05
261
247
243.65
243.4
237.1
229.7
217
219.5
214
209.05
216.9
215.9
215.1
221.95
219.95
208
203.1
207
210.3
208.1
213.95
210.8
204.05
210
210
211
210.4
203.5
202
195.5
193
193.25
190
188
186
180.2
177
172.9
186.9
184
187.2
187.9
193
188.8
193
183.05

2034682
1431254
1798588
4987653
2444952
1405090
1297532
1353509
2295823
2045844
1710132
1965494
2650892
2477780
3494550
6194472
1692651
2455166
5437402
2491911
2008954
1953483
1957284
2150974
2890924
2913425
2787951
1717961
1780851
1627212
1756739
1557169
2075791
1509773
1438437
1532524
1501444
1634960
2119561
1919513
2553560
1709854
1563380
2088926
1798582
1429869
2263649
3339414
6632906

183
181
181
180
170.8
181.2
181.95
182
172.25
188.8
183.8
185
190.15
188.05
180.7
167.9
157
151
147.7
158.05
165.05
170.2
165
177.5
178.8
180.1
173.05
174.55
174
172.8
182
175.6
181.5
188
191
192.55
194
191.1
193.8
187.8
186.95
186
185.3
187.6
181.1
177.2
173
175.8
174

2690597
2419915
2263428
1098894
1857426
3033059
1740659
3328574
2260543
1852459
1823287
2003782
1715339
2858544
2688043
2392636
2010278
3624686
1722781
1431504
1301202
1573241
1006070
1994167
1526905
1348658
1155919
1403087
1854661
1791725
1673432
172288
1744182
1408081
1364088
1589587
1795765
2468280
2756742
1100127
982085
1598508
2063317
1329013
2999762
1972205
2382333
2322580
2380609

170.35
172.9
179
181.2
182.65
170.8
167
174.5
172
175
185
185.9
185
186.1
178.7
170.4
177.2
175.6
180.5
179.5
170.3
172.15
181
180
190.5
192.3
193.4
195.4
191
191.2
195.1
193.2
188.45
193.9
194
197.3
196.65
199.15
189
192.7
190
191.25
187.05
190
181.5
185.5
181.25
175.8
174.9

5795840
3250193
1348289
1712361
2407208
3815843
2868252
5627205
2120105
3197824
6358558
2227044
1288124
2528909
1739521
2121036
2051975
1206931
1589199
1328004
1461612
1714425
1838491
2391773
1193803
2062741
2736805
1377353
2263210
3130168
1684548
1898432
2441711
2064423
4618750
1589091
1589330
917032
2477067
2126389
1445052
2036942
1030945
2786146
4691374
1972766
2256125
2134878
1579421

169
160.55
158.55
161.15
158
164.3
160.3
157.7
152.9
158
131.15
138
140.9
145.45
152.55
157.85
156.5
158.6
164
160.75
163.55
167.15
165
164.45
164.35
166.4
156.6
159.85
161.55
173.5
173
172.25
180.15
180.5
185
187
181
184.45
181.2
181.45
181.1
182.05
183.65
189.65
194.3
192.75
188.6
192.8
188

1994619
1479442
1366511
977377
2387868
1676835
1156234
1807169
2130608
1975102
1314459
1993099
1482668
1939223
1378259
1959397
1273017
1164822
1489363
2171068
2205717
3198555
963398

186.55
183.7
190.1
187
184
188.5
189.5
196.85
192.95
188.5
188.9
192.5
192.3
184.95
191
197
201
201.95
202
200.95
202
195
189.75

450

HIGH PRICE

LOW PRICE
382.15
382.15
379.05
378.7
375.1
386.45
389.55
402.4
404.6
393
372.2
374.95
390
388
382.55
385.25
400
384.3
376
374
370.2
352.85
343
311.95
295.4
296.5
303.35
303.1
302
296.5
301.4
304.45
304.2
293.8
293
286.55
288
282.7
280.5
274.55
271.2
272.35
275.4
277.7

CLOSE PRICE400
384.9
397.1
383.4
388.75
350
380.15
389.9
392.6
300405.5
407.75
411.2
395.15
378.25VOLUME
250
391.7
OPEN PRICE
392.8
392.3HIGH PRICE
200390.6LOW PRICE
402.8CLOSE PRICE
399.9
383.8
377.85
150
377.7
377.15
354.6
349.05
100
310
297.95
304.65
50306.25
306.3
306.2
302.55
0 307.35
306.7
304.2
293.55
291.6
289.2
291.7
284.3
278.35
275.1
273.6
278.6
278.8

193
196
199
202
205
208
211
214
217
220
223
226
229
232
235
238
241
244
247
250
253
256
259
262

402.7
399.6
393
390.8
394.9
401.6
408.8
412.5
417.9
416
397.95
392.1
396
398.05
398.45
404.8
414.4
404.75
387.7
389.2
390
389.55
362.75
351.25
311.6
305.8
309
309.7
311.65
307.9
311.95
310.45
307.9
305.5
297.9
296.5
295.3
293.2
284.9
280.55
279.25
281.2
283.35
287.85

283
277.5
275.5
274.4
264.9
245.65
244.45
244.2
238
231
221.4
220
214.45
217.85
218.75
220.45
223.1
224.2
219.5
209.45
210.25
211.5
213.9
213.95
214.5
211.9
210.45
215
212.9
214.15
210.3
205.3
205.35
195.7
193.7
193
190.3
189.95
186.45
179.75
178.7
186.9
187.8
190
192.85
194.8
195.8
194
191.5

269.3
269.2
265
261
244.3
235.7
237.05
236
229.7
217
215.1
212.15
205.9
209.3
214.25
213.15
211.65
219.1
208
202.7
202.05
204.45
208.1
207.2
209.6
204.05
205.55
207.75
207.1
208.7
198.1
200.25
194.1
189.4
187.3
188.4
185
180.25
178
174.7
170.7
171.05
181.1
179.65
185.25
186
188.1
186
182.4

281.95
273.4
271.9
268.45
260.4
238.45
242.45
240.75
236.85
229.75
216.7
218.65
212.8
210.25
215.55
215.8
216.1
221.7
218.8
207.95
203.75
206.75
209.65
208.35
211.05
210.7
206
209
210.25
211.7
209
202.35
200.7
194.45
192.05
192.05
188.3
188.85
185.75
177.35
177.65
173.2
183.05
182.85
187.15
188.15
190.05
188.6
189.5

188.8
186
186.45
182.7
180.35
182.4
184.8
182.55
181
189.5
188
186.35
193.85
192.4
188.5
184.35
164
159.6
151.8
160.85
165.8
172.7
170.65
180.3
186.3
181.7
181.4
176.55
178.1
175
182.7
182.4
183.4
189.9
194.4
192.85
195.05
195.2
195.55
193.5
190.95
189.5
186.4
189.9
187.5
181.9
178
177.9
178.25

179.5
180.1
176.25
175.35
163.2
170.8
177.1
175.65
168.3
170
180.3
176
181.25
184.2
178
166.65
154.1
148.85
138.35
146.7
155.1
161.25
159.4
158.25
176.35
172.4
171.3
169
173.5
170.4
172.15
173.8
173.1
181.5
189.35
185.5
191.1
190.6
190.55
185
185.15
182.65
180.75
184.5
180.05
177.1
171.2
167.85
155.5

182.75
182.8
181.55
181.6
178.7
171.6
182.7
179.75
180.1
172.25
185.05
183.7
186.1
190.5
187.1
180.7
161.3
158
148.7
148.65
157.9
163.2
169.3
165.25
177.5
179.55
178.95
172.95
175.65
174.05
173.85
181.2
175.6
182.65
189.9
191.5
191.45
191.5
192.15
192.6
188.1
185
184.6
185.75
186.9
180.6
176.95
170.65
175.6

174.25
178.9
179
183.2
184.45
181.8
171.4
174.5
175.8
176.9
186.6
187.9
187.7
188.5
186.6
178.9
178
182.6
181.7
182.7
178.6
175.8
181.9
185.3
191.55
195.4
195.25
197.2
195.8
194.25
199.8
195.5
195.9
196
197
199.5
201
202.3
200.45
193.3
193
193.9
194
192.4
191.2
186.9
187.5
182
179.4

168.05
165.35
171.5
179.25
177.8
167.35
166.6
163.75
166.65
170.35
174.2
183.6
183.55
183.5
178.7
170.4
168.9
175.6
174.7
177.8
170.3
166.8
173.5
177.4
179.05
189.65
191.55
192.1
190.5
188.7
189.55
193.2
187.35
188.1
192.7
193.7
196.05
195.4
189
187.15
187.05
187.5
185
184.4
181.45
180.25
179.55
175
174.5

172.75
170.8
172.15
181.6
181.35
181.1
169.65
165.75
174.65
171.7
175.85
184.4
185.75
186.95
185.55
177.75
170.4
176.95
176.45
179.1
177.8
171.3
174.7
182.35
180.6
190.1
192.15
192.85
194.45
189.75
190.65
194.75
194.85
188.95
193.75
194.4
197.3
196.65
199.45
190.9
192.05
190.4
191.6
188.4
189.55
181.45
184.75
180.6
176.2

177.05
170.5
160.9
163.3
161.4
165.95
164.9
164.75
158.6
158
147.2
138
143.4
145.45
153.9
158.9
160.6
158.6
166.65
165.2
163.55
170.4
169.9
167.25
165.7
168.95
166
160.3
164.65
174.95
174.9
174.1
182.25
183.85
185
188.9
187.5
184.7
186.1
185.35
185.8
183.4
186.2
191.25
195.9
194.85
193.7
195.2
192.9

168.1
159.3
155.25
156.9
153.35
154.8
158.35
155.65
151.3
146.85
127.15
129
135.1
135.75
144
150.2
151.3
154.95
159.1
157.75
158.65
162.3
165
163.3
161.5
161
156.5
153.3
156.45
157.9
166
169.4
172.7
178.5
175.5
185.25
180.65
180.2
177.1
174.35
180.15
176
181.1
181
184.7
191
186.1
186.1
186.35

174.9
168.4
159.55
158.45
159.7
157.55
162.55
159.95
157.75
151.95
145.95
130.45
136.6
139.75
145.45
151.65
157.65
155.95
159.65
164.1
160.55
163.6
167.15
164.8
164
164.55
165.1
155.3
160.45
160.9
172.7
172.2
173.5
181.25
180.2
186.95
186.7
181.5
184.6
181.95
181.2
180.8
182.25
183.55
186.4
192.65
191.4
188.45
192

188.5
187.95
191.75
192.3
188.7
189.1
192.15
198.25
196.9
194.45
189.9
194.85
196.5
193.8
192.3
198.15
202.7
202.5
204.9
203.25
204.75
202.8
194.25

183.55
181
182.5
186.25
178.7
182.2
186.2
187.25
192.4
187.3
185.5
186.7
190.3
184.5
183.15
187.8
194.35
197.8
200
198.1
201.15
193.85
189.75

187.4
186.65
183.05
190
187.4
184.85
188.25
189.15
195.3
192.55
188.65
188.45
192.85
192.05
184.5
190.85
196.5
200.7
201.6
201.65
202.2
201.7
193.45