data/Tesla.csv

Date,Open,High,Low,Close,Volume,Adj Close
6/29/2010,19,25,17.540001,23.889999,18766300,23.889999
6/30/2010,25.790001,30.42,23.299999,23.83,17187100,23.83
7/1/2010,25,25.92,20.27,21.959999,8218800,21.959999
7/2/2010,23,23.1,18.709999,19.200001,5139800,19.200001
7/6/2010,20,20,15.83,16.110001,6866900,16.110001
7/7/2010,16.4,16.629999,14.98,15.8,6921700,15.8
7/8/2010,16.139999,17.52,15.57,17.459999,7711400,17.459999
7/9/2010,17.58,17.9,16.549999,17.4,4050600,17.4
7/12/2010,17.950001,18.07,17,17.049999,2202500,17.049999
7/13/2010,17.389999,18.639999,16.9,18.139999,2680100,18.139999
7/14/2010,17.940001,20.15,17.76,19.84,4195200,19.84
7/15/2010,19.940001,21.5,19,19.889999,3739800,19.889999
7/16/2010,20.700001,21.299999,20.049999,20.639999,2621300,20.639999
7/19/2010,21.370001,22.25,20.92,21.91,2486500,21.91
7/20/2010,21.85,21.85,20.049999,20.299999,1825300,20.299999
7/21/2010,20.66,20.9,19.5,20.219999,1252500,20.219999
7/22/2010,20.5,21.25,20.370001,21,957800,21
7/23/2010,21.190001,21.559999,21.059999,21.290001,653600,21.290001
7/26/2010,21.5,21.5,20.299999,20.950001,922200,20.950001
7/27/2010,20.91,21.18,20.26,20.549999,619700,20.549999
7/28/2010,20.549999,20.9,20.51,20.719999,467200,20.719999
7/29/2010,20.77,20.879999,20,20.35,616000,20.35
7/30/2010,20.200001,20.440001,19.549999,19.940001,426900,19.940001
8/2/2010,20.5,20.969999,20.33,20.92,718100,20.92
8/3/2010,21,21.950001,20.82,21.950001,1230500,21.950001
8/4/2010,21.950001,22.18,20.85,21.26,913000,21.26
8/5/2010,21.540001,21.549999,20.049999,20.450001,796200,20.450001
8/6/2010,20.1,20.16,19.52,19.59,741900,19.59
8/9/2010,19.9,19.98,19.450001,19.6,812700,19.6
8/10/2010,19.65,19.65,18.82,19.030001,1281300,19.030001
8/11/2010,18.690001,18.879999,17.85,17.9,797600,17.9
8/12/2010,17.799999,17.9,17.389999,17.6,691000,17.6
8/13/2010,18.18,18.450001,17.66,18.32,634000,18.32
8/16/2010,18.450001,18.799999,18.26,18.780001,485800,18.780001
8/17/2010,18.959999,19.4,18.780001,19.15,447900,19.15
8/18/2010,19.59,19.59,18.6,18.77,601300,18.77
8/19/2010,18.540001,19.25,18.33,18.790001,579100,18.790001
8/20/2010,18.65,19.110001,18.51,19.1,296000,19.1
8/23/2010,19.09,20.389999,19,20.129999,1088100,20.129999
8/24/2010,19.25,19.709999,18.950001,19.200001,673100,19.200001
8/25/2010,19.16,19.98,18.559999,19.9,503300,19.9
8/26/2010,19.889999,20.27,19.6,19.75,433800,19.75
8/27/2010,19.75,19.870001,19.5,19.700001,379600,19.700001
8/30/2010,19.700001,20.190001,19.610001,19.870001,732800,19.870001
8/31/2010,19.66,19.790001,19.33,19.48,201100,19.48
9/1/2010,19.620001,20.690001,19.6,20.450001,494900,20.450001
9/2/2010,20.370001,21.24,20.309999,21.059999,487100,21.059999
9/3/2010,20.870001,21.299999,20.66,21.049999,434600,21.049999
9/7/2010,20.610001,21,20.5,20.540001,243400,20.540001
9/8/2010,20.66,20.950001,20.6,20.9,288400,20.9
9/9/2010,21,21.049999,20.690001,20.709999,376200,20.709999
9/10/2010,20.75,20.93,19.76,20.17,386600,20.17
9/13/2010,20.889999,20.9,20.5,20.719999,360800,20.719999
9/14/2010,20.540001,21.6,20.530001,21.120001,654700,21.120001
9/15/2010,20.98,22,20.790001,21.98,684600,21.98
9/16/2010,22.15,23.16,20.84,20.940001,2684500,20.940001
9/17/2010,21.02,21.32,19.799999,20.23,1198500,20.23
9/20/2010,20.67,21.35,20.16,21.059999,947500,21.059999
9/21/2010,20.889999,21.549999,20.67,20.77,796000,20.77
9/22/2010,20.870001,20.950001,19.799999,19.870001,962900,19.870001
9/23/2010,19.889999,20.139999,19.5,19.559999,668100,19.559999
9/24/2010,19.950001,20.190001,19.65,20.1,578900,20.1
9/27/2010,20.4,20.809999,20.049999,20.530001,418600,20.530001
9/28/2010,21.040001,21.49,20.76,21.4,1214500,21.4
9/29/2010,21.190001,22.030001,21.129999,21.98,1969300,21.98
9/30/2010,22,22.15,20.190001,20.41,2195800,20.41
10/1/2010,20.690001,20.75,20.309999,20.6,597700,20.6
10/4/2010,20.43,21.17,20.299999,20.99,643600,20.99
10/5/2010,21.15,21.280001,21.01,21.120001,332000,21.120001
10/6/2010,21.059999,21.26,20.32,20.459999,313400,20.459999
10/7/2010,20.57,20.639999,20.34,20.43,141000,20.43
10/8/2010,20.43,20.790001,20.389999,20.43,267800,20.43
10/11/2010,20.440001,20.700001,20.07,20.24,171200,20.24
10/12/2010,20.200001,20.280001,20.030001,20.24,244000,20.24
10/13/2010,20.639999,20.85,20.360001,20.540001,318200,20.540001
10/14/2010,21,21.030001,20.4,20.75,294800,20.75
10/15/2010,20.889999,20.9,20.25,20.540001,284700,20.540001
10/18/2010,20.52,20.639999,20.219999,20.23,162800,20.23
10/19/2010,20.200001,20.41,20,20.049999,245200,20.049999
10/20/2010,20.16,20.690001,20.040001,20.65,312500,20.65
10/21/2010,20.610001,20.950001,20.450001,20.75,417100,20.75
10/22/2010,20.68,20.93,20.549999,20.719999,161100,20.719999
10/25/2010,20.940001,20.98,20.73,20.85,118500,20.85
10/26/2010,20.799999,21.870001,20.51,21.360001,660900,21.360001
10/27/2010,21.25,21.379999,20.65,21,356500,21
10/28/2010,21.389999,21.5,20.959999,21.190001,224200,21.190001
10/29/2010,21.139999,21.85,21.049999,21.84,280600,21.84
11/1/2010,21.940001,22.75,21.309999,21.41,455800,21.41
11/2/2010,21.68,21.879999,21.049999,21.25,322500,21.25
11/3/2010,21.280001,22.5,21.16,21.77,372600,21.77
11/4/2010,22.6,25.33,22.15,24.9,1874000,24.9
11/5/2010,24.870001,24.969999,23.719999,24.440001,1011000,24.440001
11/8/2010,24.5,25,24.030001,24.98,509500,24.98
11/9/2010,25,25.690001,24.049999,24.629999,956400,24.629999
11/10/2010,24.48,29.969999,24.049999,29.360001,3060500,29.360001
11/11/2010,28.6,29.1,27.33,28.040001,1945300,28.040001
11/12/2010,28.25,30.5,28.07,29.84,2729100,29.84
11/15/2010,30.219999,32.939999,30.219999,30.799999,2622900,30.799999
11/16/2010,31,31.4,28.42,29.67,1347600,29.67
11/17/2010,30.200001,30.75,28.610001,29.49,750000,29.49
11/18/2010,30.67,30.74,28.92,29.889999,956100,29.889999
11/19/2010,30.16,31.370001,29.700001,30.99,1150500,30.99
11/22/2010,31.57,33.450001,31.5,33.400002,1529700,33.400002
11/23/2010,33.290001,35.68,32.189999,34.57,1577800,34.57
11/24/2010,35.27,35.970001,34.330002,35.470001,1425000,35.470001
11/26/2010,35.599998,36,34.75,35.32,350600,35.32
11/29/2010,35.41,35.950001,33.330002,34.330002,1145600,34.330002
11/30/2010,33.740002,35.330002,33.41,35.330002,2222600,35.330002
12/1/2010,35.869999,36.419998,33.450001,34.349998,1299200,34.349998
12/2/2010,34.009998,34.299999,31.200001,32.349998,2007000,32.349998
12/3/2010,32.009998,32.25,30.870001,31.49,1160100,31.49
12/6/2010,31.35,31.450001,29.559999,30.309999,1274400,30.309999
12/7/2010,30.49,32.400002,30.049999,31.559999,1311300,31.559999
12/8/2010,32.48,32.490002,31.52,32.369999,660000,32.369999
12/9/2010,32.509998,32.720001,31.65,32.049999,406000,32.049999
12/10/2010,32.049999,32.919998,31.129999,31.52,429400,31.52
12/13/2010,31.639999,31.77,30.4,30.549999,410400,30.549999
12/14/2010,30.290001,30.389999,27.76,28.530001,1765700,28.530001
12/15/2010,28.67,29.969999,28.530001,29.6,742900,29.6
12/16/2010,30,30.91,29.65,30.809999,790100,30.809999
12/17/2010,31.34,31.540001,30.709999,31.360001,813000,31.360001
12/20/2010,31.639999,32.189999,31.26,31.700001,523400,31.700001
12/21/2010,31.799999,32.689999,31.709999,32.259998,777700,32.259998
12/22/2010,32.25,32.860001,31.700001,32.630001,833300,32.630001
12/23/2010,31.26,32.48,29.92,30.09,1552600,30.09
12/27/2010,28.02,28.58,25.059999,25.549999,9301900,25.549999
12/28/2010,25.85,26.75,25,26.41,4056300,26.41
12/29/2010,27.030001,28.01,26.5,27.73,3319200,27.73
12/30/2010,27.700001,27.9,26.379999,26.5,2041100,26.5
12/31/2010,26.57,27.25,26.5,26.629999,1417900,26.629999
1/3/2011,26.84,27,25.9,26.620001,1283000,26.620001
1/4/2011,26.66,26.950001,26.02,26.67,1187400,26.67
1/5/2011,26.48,26.9,26.190001,26.83,1446700,26.83
1/6/2011,26.83,28,26.809999,27.879999,2061200,27.879999
1/7/2011,28,28.58,27.9,28.24,2247900,28.24
1/10/2011,28.17,28.68,28.049999,28.450001,1342700,28.450001
1/11/2011,28.59,28.709999,26.92,26.959999,1710200,26.959999
1/12/2011,27.01,27.4,26.52,26.959999,964400,26.959999
1/13/2011,26.959999,26.969999,26.16,26.219999,723600,26.219999
1/14/2011,26.15,26.58,25.610001,25.75,1192000,25.75
1/18/2011,25.48,25.639999,24.75,25.639999,1621700,25.639999
1/19/2011,25.27,25.469999,23.75,24.030001,2371500,24.030001
1/20/2011,24.030001,24.450001,22.370001,22.620001,2279900,22.620001
1/21/2011,23.120001,23.59,22.709999,23.040001,1217000,23.040001
1/24/2011,23.530001,24.809999,23.23,24.49,1645100,24.49
1/25/2011,24.65,24.889999,24.02,24.68,1271500,24.68
1/26/2011,24.709999,24.879999,24.1,24.75,1079900,24.75
1/27/2011,24.74,25.08,24.530001,24.92,895700,24.92
1/28/2011,24.879999,24.879999,23.75,24.01,1048400,24.01
1/31/2011,24.049999,24.120001,23.5,24.1,830300,24.1
2/1/2011,24.309999,24.73,23.540001,23.91,707800,23.91
2/2/2011,24.16,24.18,23.67,23.940001,569500,23.940001
2/3/2011,23.82,23.9,23.15,23.629999,512000,23.629999
2/4/2011,23.440001,23.67,23.219999,23.459999,544000,23.459999
2/7/2011,23.26,23.26,22.879999,23.07,895100,23.07
2/8/2011,23.780001,25.25,23,24.49,3504900,24.49
2/9/2011,24.129999,24.18,22.790001,23.209999,2635600,23.209999
2/10/2011,23.26,23.639999,22.809999,23.219999,836100,23.219999
2/11/2011,23.25,23.75,22.940001,23.25,634500,23.25
2/14/2011,23.639999,24.139999,23.049999,23.08,1283100,23.08
2/15/2011,23.01,23.17,22.559999,22.84,953700,22.84
2/16/2011,23.1,24.969999,23.07,24.73,4115100,24.73
2/17/2011,24.629999,25.49,23.549999,23.6,2618400,23.6
2/18/2011,23.33,23.49,22.959999,23.18,2370700,23.18
2/22/2011,22.879999,23,21.780001,21.870001,2064600,21.870001
2/23/2011,22.18,22.5,21.110001,21.83,1605600,21.83
2/24/2011,21.780001,22.58,21.5,22.530001,1055300,22.530001
2/25/2011,22.809999,23.85,22.690001,23.610001,1346300,23.610001
2/28/2011,23.74,24.1,23.5,23.889999,1051200,23.889999
3/1/2011,24.049999,24.32,23.700001,23.940001,1106400,23.940001
3/2/2011,23.82,24.280001,23.73,24.02,663300,24.02
3/3/2011,24.48,24.790001,24.059999,24.360001,640200,24.360001
3/4/2011,24.48,24.99,23.780001,24.950001,1580100,24.950001
3/7/2011,24.93,25.4,24.700001,24.940001,2033600,24.940001
3/8/2011,24.6,24.959999,24,24.66,1399900,24.66
3/9/2011,24.66,24.99,24.27,24.719999,924800,24.719999
3/10/2011,24.440001,24.49,23.73,24.01,1017000,24.01
3/11/2011,23.85,24.25,23.530001,24.07,930800,24.07
3/14/2011,23.82,24,23.200001,23.25,1166000,23.25
3/15/2011,22.200001,22.959999,21.799999,22.950001,1318800,22.950001
3/16/2011,22.860001,23.25,22.690001,22.82,1169700,22.82
3/17/2011,23.24,23.43,22.639999,22.809999,922600,22.809999
3/18/2011,23.190001,23.190001,22.51,22.959999,687900,22.959999
3/21/2011,23.049999,23.049999,22.540001,22.73,411700,22.73
3/22/2011,22.73,22.860001,22,22.190001,582900,22.190001
3/23/2011,22.110001,22.27,21.77,22.209999,422800,22.209999
3/24/2011,22.139999,22.379999,21.98,22.33,462200,22.33
3/25/2011,22.43,23,22.4,22.75,568000,22.75
3/28/2011,22.700001,23.540001,22.549999,23.25,1058100,23.25
3/29/2011,23.299999,24,23.209999,23.92,755400,23.92
3/30/2011,24.110001,24.49,23.01,23.709999,1223300,23.709999
3/31/2011,26.549999,28.709999,26.5,27.75,11517800,27.75
4/1/2011,27.450001,28.18,26.57,26.66,2864800,26.66
4/4/2011,26.83,27,25.23,25.83,2609300,25.83
4/5/2011,25.9,27,25.690001,26.700001,3180900,26.700001
4/6/2011,26.99,27.01,25.799999,26.49,1288300,26.49
4/7/2011,26.85,27.940001,26.450001,27.24,2810300,27.24
4/8/2011,27.58,27.6,26.360001,26.49,1946400,26.49
4/11/2011,26.469999,26.530001,25.02,25.27,1369400,25.27
4/12/2011,25.08,25.209999,24.299999,24.65,1357400,24.65
4/13/2011,25.129999,25.690001,24.809999,24.93,1211500,24.93
4/14/2011,24.870001,25.280001,24.200001,25.139999,983400,25.139999
4/15/2011,25.65,26.18,25.41,25.58,943500,25.58
4/18/2011,25.129999,25.620001,24.360001,25.030001,1033900,25.030001
4/19/2011,25.26,25.26,24.65,25.16,548700,25.16
4/20/2011,25.700001,26.09,25.299999,25.75,837200,25.75
4/21/2011,25.85,26.98,25.59,26.74,1386100,26.74
4/25/2011,26.700001,26.73,25.969999,26.389999,800900,26.389999
4/26/2011,26.66,27.25,26.309999,26.93,1400000,26.93
4/27/2011,26.93,27.360001,26.629999,27.08,996900,27.08
4/28/2011,27.07,27.690001,26.719999,27.66,1600000,27.66
4/29/2011,27.690001,27.870001,27.42,27.6,726000,27.6
5/2/2011,27.6,27.799999,27.059999,27.450001,784600,27.450001
5/3/2011,27.379999,27.389999,26.5,26.870001,913900,26.870001
5/4/2011,26.780001,27,25.75,26.690001,1044500,26.690001
5/5/2011,27.200001,27.440001,26.17,26.440001,1218500,26.440001
5/6/2011,26.9,27.700001,26.620001,27.120001,981700,27.120001
5/9/2011,27,28,26.85,27.91,916400,27.91
5/10/2011,28.24,28.950001,27.91,28.33,1535300,28.33
5/11/2011,28.200001,28.299999,26.92,27.07,962500,27.07
5/12/2011,27.07,27.74,26.65,27.67,628000,27.67
5/13/2011,28,28.190001,27.299999,27.549999,661500,27.549999
5/16/2011,27.99,27.99,26.549999,26.6,755700,26.6
5/17/2011,27,27,25.719999,25.959999,1234200,25.959999
5/18/2011,26.1,26.469999,25.52,26.35,729500,26.35
5/19/2011,27.030001,28.440001,26.6,28.200001,2655100,28.200001
5/20/2011,28.26,28.280001,27.35,27.969999,842500,27.969999
5/23/2011,27.620001,27.620001,26.620001,26.82,863600,26.82
5/24/2011,27.02,27.5,26.6,26.719999,613700,26.719999
5/25/2011,26.9,29.01,26.17,28.98,4693100,28.98
5/26/2011,28.82,29.76,28.1,29.48,3336900,29.48
5/27/2011,29.540001,29.67,28.82,29.549999,1687100,29.549999
5/31/2011,29.690001,30.280001,29.549999,30.139999,3290500,30.139999
6/1/2011,30,30.1,28.379999,28.52,1529900,28.52
6/2/2011,28.52,29.32,28.51,28.76,986300,28.76
6/3/2011,29.950001,31.5,29.5,30.129999,6209200,30.129999
6/6/2011,30.1,30.129999,28.26,28.700001,2331100,28.700001
6/7/2011,28.940001,29.389999,28.26,28.370001,1222100,28.370001
6/8/2011,28.440001,28.6,27.02,27.120001,1695900,27.120001
6/9/2011,27.43,28.1,27.1,27.620001,1603200,27.620001
6/10/2011,27.52,28.299999,27.35,27.860001,1566600,27.860001
6/13/2011,28.07,28.879999,27.879999,28.43,1713400,28.43
6/14/2011,28.540001,29.700001,28.52,28.6,1573400,28.6
6/15/2011,28.440001,28.450001,27.07,27.32,1345000,27.32
6/16/2011,27.67,28,25.74,26.5,1842200,26.5
6/17/2011,26.870001,27.700001,26.139999,26.5,1714000,26.5
6/20/2011,26.290001,26.459999,25.5,26.01,1537800,26.01
6/21/2011,26.24,27.73,26,27.530001,1496000,27.530001
6/22/2011,27.370001,28.25,27.1,27.209999,1475600,27.209999
6/23/2011,27.200001,27.719999,26.209999,27.709999,1170000,27.709999
6/24/2011,27.639999,27.969999,27.26,27.57,3608500,27.57
6/27/2011,27.73,28.280001,27.309999,27.459999,1809400,27.459999
6/28/2011,27.790001,28.25,27.67,28.110001,889200,28.110001
6/29/2011,28.5,29.09,28.07,28.290001,1461800,28.290001
6/30/2011,28.5,29.33,28.4,29.129999,946700,29.129999
7/1/2011,29.07,29.6,28.799999,29.02,854900,29.02
7/5/2011,29.02,29.52,28.709999,29.139999,996000,29.139999
7/6/2011,29.139999,29.139999,28.549999,28.959999,926900,28.959999
7/7/2011,29.139999,30,29.01,29.73,1327900,29.73
7/8/2011,29.889999,29.889999,28.59,28.809999,1240600,28.809999
7/11/2011,28.4,28.530001,28,28.35,975800,28.35
7/12/2011,28.370001,29.09,28,28.17,1045400,28.17
7/13/2011,28.43,29.030001,27.9,28.639999,1066000,28.639999
7/14/2011,28.530001,28.959999,27.25,27.610001,1159000,27.610001
7/15/2011,27.790001,27.83,27.4,27.58,709000,27.58
7/18/2011,27.34,27.450001,26.629999,27.23,851900,27.23
7/19/2011,27.58,28.110001,27.540001,27.889999,1026100,27.889999
7/20/2011,28,30.440001,27.799999,28.690001,3048300,28.690001
7/21/2011,28.91,29.16,28.1,28.700001,1011500,28.700001
7/22/2011,28.700001,29.540001,28.549999,29.290001,583500,29.290001
7/25/2011,29.01,29.25,28.440001,28.49,673300,28.49
7/26/2011,28.309999,28.77,27.969999,28,760600,28
7/27/2011,28.5,28.5,27.51,27.639999,958500,27.639999
7/28/2011,27.6,28.549999,27.540001,28.17,938700,28.17
7/29/2011,27.799999,28.4,27.5,28.17,948200,28.17
8/1/2011,28.67,28.98,28.209999,28.77,1164900,28.77
8/2/2011,28.690001,29.200001,27.27,27.34,1549400,27.34
8/3/2011,27.5,27.83,26.34,27.200001,1794500,27.200001
8/4/2011,26.51,26.889999,24.67,24.75,3064500,24.75
8/5/2011,24.99,25.379999,22.83,24.24,1964400,24.24
8/8/2011,23.1,24.440001,23.1,23.639999,2608500,23.639999
8/9/2011,24.15,25.450001,23.700001,25.059999,1333400,25.059999
8/10/2011,25.440001,25.440001,23.629999,23.82,1564200,23.82
8/11/2011,24.040001,25.75,24,25.299999,836500,25.299999
8/12/2011,25.6,27.139999,25.360001,26.309999,1009100,26.309999
8/15/2011,26.620001,26.75,25.93,26.23,738600,26.23
8/16/2011,26.129999,26.540001,25.83,26.1,537700,26.1
8/17/2011,26.389999,26.65,25.51,25.83,643700,25.83
8/18/2011,25,25.15,23.469999,24.26,1056600,24.26
8/19/2011,23.860001,24.219999,22,22.299999,1375300,22.299999
8/22/2011,23.110001,23.799999,21.68,21.950001,986100,21.950001
8/23/2011,21.93,23.110001,21.5,22.959999,869000,22.959999
8/24/2011,23.1,23.93,22.83,23.870001,684300,23.870001
8/25/2011,23.870001,23.870001,22.9,23.110001,679800,23.110001
8/26/2011,22.709999,23.950001,22.07,23.73,761800,23.73
8/29/2011,24.219999,24.85,24.02,24.709999,803400,24.709999
8/30/2011,24.5,24.77,24.09,24.629999,366200,24.629999
8/31/2011,24.799999,25.5,24.280001,24.74,823800,24.74
9/1/2011,24.66,24.870001,23.84,24,848100,24
9/2/2011,23.66,23.99,22.68,23.07,769900,23.07
9/6/2011,22.5,23.200001,22.290001,22.940001,809800,22.940001
9/7/2011,23.389999,24,23.280001,23.84,459200,23.84
9/8/2011,23.58,24.030001,23.280001,23.610001,505700,23.610001
9/9/2011,23.370001,23.57,22.549999,22.969999,669300,22.969999
9/12/2011,22.5,23.309999,22.450001,22.879999,566600,22.879999
9/13/2011,23.01,24.1,22.75,24.08,726500,24.08
9/14/2011,24.25,24.84,23.790001,24.34,830800,24.34
9/15/2011,24.58,24.93,24.33,24.82,562600,24.82
9/16/2011,24.780001,25.84,24.49,25.799999,1417100,25.799999
9/19/2011,24.950001,25.809999,23.82,25.77,1157400,25.77
9/20/2011,25.98,26.6,25.67,26.01,1180400,26.01
9/21/2011,25.950001,26.950001,25.700001,25.85,987600,25.85
9/22/2011,25.639999,26.110001,24.879999,25.629999,775800,25.629999
9/23/2011,25.49,26.620001,25.35,26.379999,1156400,26.379999
9/26/2011,26.52,26.52,24.9,25.52,934800,25.52
9/27/2011,26,26.99,25.57,26.190001,674500,26.190001
9/28/2011,26,26.5,24.51,24.59,723300,24.59
9/29/2011,25.719999,25.82,23.549999,24.120001,929600,24.120001
9/30/2011,24.799999,24.889999,23.49,24.389999,1336100,24.389999
10/3/2011,24.950001,25,23.25,23.73,1023200,23.73
10/4/2011,23.290001,24.32,22.93,23.66,1200300,23.66
10/5/2011,24.030001,25.84,23.35,25.370001,1229500,25.370001
10/6/2011,25.370001,27.6,25.02,26.959999,1769100,26.959999
10/7/2011,26.98,27.6,26.049999,26.99,1311600,26.99
10/10/2011,27.309999,28.18,27,27.879999,923500,27.879999
10/11/2011,27.51,27.77,27.09,27.610001,575700,27.610001
10/12/2011,27.25,28,27.200001,27.799999,1123400,27.799999
10/13/2011,27.629999,28.469999,27.440001,27.940001,1043500,27.940001
10/14/2011,28,28.549999,27.26,28.049999,1400500,28.049999
10/17/2011,27.860001,28,27.26,27.42,754500,27.42
10/18/2011,27.299999,28.43,26.709999,28.34,999700,28.34
10/19/2011,28.02,28.059999,27.299999,27.57,792900,27.57
10/20/2011,27.440001,27.469999,27,27.34,999700,27.34
10/21/2011,27.4,28.299999,27.01,28.030001,1142600,28.030001
10/24/2011,27.870001,28.889999,27.75,28.549999,940600,28.549999
10/25/2011,28.23,28.860001,27.799999,28.25,654400,28.25
10/26/2011,28.190001,28.370001,27.4,27.98,510500,27.98
10/27/2011,28.34,28.950001,28.110001,28.76,869400,28.76
10/28/2011,28.5,30,28.01,29.870001,1264000,29.870001
10/31/2011,29.5,29.51,28.75,29.370001,1134000,29.370001
11/1/2011,28.389999,28.92,28,28.879999,635200,28.879999
11/2/2011,29,29.26,28.25,28.709999,875300,28.709999
11/3/2011,30,32.490002,29.530001,32.459999,2509700,32.459999
11/4/2011,31.459999,32.400002,30.51,32.310001,3032900,32.310001
11/7/2011,31.639999,32,30.75,31.27,1266300,31.27
11/8/2011,31.370001,32,30.719999,31.84,1167900,31.84
11/9/2011,30.870001,31.49,30.299999,30.879999,953700,30.879999
11/10/2011,30.940001,31.5,30.65,31.33,747300,31.33
11/11/2011,31.9,34.5,30.57,33.639999,3868300,33.639999
11/14/2011,33,33.540001,32.619999,33.220001,1325700,33.220001
11/15/2011,32.919998,34.400002,32.73,33.93,891000,33.93
11/16/2011,33.48,35,33.400002,34.939999,1833200,34.939999
11/17/2011,34.5,34.900002,33.189999,33.68,1349300,33.68
11/18/2011,33.639999,34.110001,32.540001,32.599998,902800,32.599998
11/21/2011,32.439999,32.439999,31.049999,31.76,1031600,31.76
11/22/2011,31.76,32.790001,31.049999,32.07,732600,32.07
11/23/2011,31.76,32.049999,31.25,31.450001,451800,31.450001
11/25/2011,31.549999,32.41,31.08,31.66,239600,31.66
11/28/2011,32,33.279999,31.809999,32.560001,681200,32.560001
11/29/2011,32.490002,33.07,31.629999,31.75,591100,31.75
11/30/2011,32.5,32.93,32.220001,32.740002,760300,32.740002
12/1/2011,32.57,33.990002,31.98,32.599998,1030200,32.599998
12/2/2011,32.830002,33.689999,32.400002,33.299999,802800,33.299999
12/5/2011,33.529999,35,33.43,34.419998,1160100,34.419998
12/6/2011,34.200001,34.98,34.029999,34.869999,951800,34.869999
12/7/2011,34.630001,34.889999,33.799999,34.189999,674300,34.189999
12/8/2011,30.84,31.65,29.610001,30.889999,3305800,30.889999
12/9/2011,30.540001,31.120001,30.280001,31.040001,1239500,31.040001
12/12/2011,30.440001,30.620001,30.02,30.41,758700,30.41
12/13/2011,30.57,30.93,28.91,29.450001,994100,29.450001
12/14/2011,29.5,29.68,28,28.530001,1163900,28.530001
12/15/2011,28.67,29.17,28.120001,28.620001,700300,28.620001
12/16/2011,28.790001,28.93,27.98,28,1029700,28
12/19/2011,28.09,28.5,27.370001,27.75,987000,27.75
12/20/2011,28.049999,28.450001,27.719999,27.9,843300,27.9
12/21/2011,27.91,28.07,26.030001,27.57,1705500,27.57
12/22/2011,27.6,28.049999,27.299999,27.77,1009400,27.77
12/23/2011,28,28,27.52,27.9,591400,27.9
12/27/2011,27.66,28.77,27.639999,28.57,777500,28.57
12/28/2011,28.99,29.24,28.040001,28.51,575200,28.51
12/29/2011,28.59,29.34,28.549999,28.73,488200,28.73
12/30/2011,28.49,28.98,28.25,28.559999,339800,28.559999
1/3/2012,28.940001,29.5,27.65,28.08,928100,28.08
1/4/2012,28.209999,28.67,27.5,27.709999,630100,27.709999
1/5/2012,27.76,27.93,26.85,27.120001,1005500,27.120001
1/6/2012,27.200001,27.790001,26.41,26.91,986300,26.91
1/9/2012,27,27.49,26.120001,27.25,897000,27.25
1/10/2012,27.440001,27.76,27.25,27.620001,671800,27.620001
1/11/2012,27.620001,28.379999,27.299999,28.23,672300,28.23
1/12/2012,28.48,28.620001,27.809999,28.25,729300,28.25
1/13/2012,28.4,28.5,22.639999,22.790001,5500400,22.790001
1/17/2012,26.620001,27.34,26.41,26.6,4651600,26.6
1/18/2012,26.690001,26.879999,26.25,26.809999,1260200,26.809999
1/19/2012,27.190001,27.74,26.610001,26.76,1246300,26.76
1/20/2012,26.9,27,26.4,26.6,662300,26.6
1/23/2012,26.809999,27.209999,26.6,26.77,594600,26.77
1/24/2012,26.629999,27.68,26.440001,27.42,858000,27.42
1/25/2012,27.27,28.01,27.049999,27.969999,611200,27.969999
1/26/2012,28.07,29.58,28,28.940001,1271100,28.940001
1/27/2012,28.5,29.719999,28.5,29.33,748400,29.33
1/30/2012,29.49,29.610001,28.530001,29.57,729000,29.57
1/31/2012,29.9,30,28.870001,29.07,956400,29.07
2/1/2012,29.07,29.700001,29,29.58,523200,29.58
2/2/2012,29.719999,30.879999,29.610001,30.25,805700,30.25
2/3/2012,30.41,31.33,30.25,31.15,764500,31.15
2/6/2012,31.1,31.9,31.049999,31.799999,652100,31.799999
2/7/2012,31.799999,31.799999,30.82,31.6,1021600,31.6
2/8/2012,31.6,32.009998,31.290001,31.93,623700,31.93
2/9/2012,32,32.900002,31.43,32.580002,1277100,32.580002
2/10/2012,32.259998,32.27,29.84,31.1,1874200,31.1
2/13/2012,31.549999,32.060001,30.9,31.49,1157900,31.49
2/14/2012,31.74,33.790001,31.4,33.169998,1810800,33.169998
2/15/2012,33.099998,34.41,32.27,33.599998,2761800,33.599998
2/16/2012,33.5,34.509998,32.540001,34.18,2219700,34.18
2/17/2012,33.990002,34.970001,33.5,34.970001,1376700,34.970001
2/21/2012,34.869999,34.869999,33.810001,34.5,1135800,34.5
2/22/2012,34.5,34.720001,32.5,34.220001,1654600,34.220001
2/23/2012,33.990002,34.970001,33.560001,34.529999,820400,34.529999
2/24/2012,34.23,34.52,33.27,33.75,959900,33.75
2/27/2012,33.41,34,33,33.619999,606000,33.619999
2/28/2012,33.639999,34.439999,33.169998,33.810001,612200,33.810001
2/29/2012,33.810001,34.119999,33.139999,33.41,535700,33.41
3/1/2012,33.509998,34.5,33.310001,34.41,703500,34.41
3/2/2012,34.400002,34.5,33.709999,34.040001,550000,34.040001
3/5/2012,34.349998,34.400002,33.459999,33.77,467000,33.77
3/6/2012,33.25,33.279999,32.619999,33.110001,573800,33.110001
3/7/2012,33.119999,33.310001,32.91,33.119999,364900,33.119999
3/8/2012,33.110001,33.490002,33.040001,33.07,633300,33.07
3/9/2012,33.200001,35.310001,33.200001,34.740002,1553400,34.740002
3/12/2012,34.689999,36.290001,34.599998,36.009998,1963300,36.009998
3/13/2012,36.509998,36.59,35.5,36.09,1001600,36.09
3/14/2012,36,36,34.799999,35.290001,851500,35.290001
3/15/2012,35.279999,35.48,34.779999,35,571600,35
3/16/2012,34.900002,35.889999,34.830002,35.32,729300,35.32
3/19/2012,35.259998,35.32,34.540001,34.98,1015600,34.98
3/20/2012,34.98,35.200001,34.57,34.959999,567000,34.959999
3/21/2012,34.939999,35.299999,34.599998,35.150002,607200,35.150002
3/22/2012,34.970001,35.150002,34.299999,34.400002,522400,34.400002
3/23/2012,34.259998,34.630001,33.150002,34.080002,1170600,34.080002
3/26/2012,35.59,38.09,35.040001,37.400002,3140500,37.400002
3/27/2012,37.16,39.950001,37.029999,37.939999,2539200,37.939999
3/28/2012,37.779999,38.439999,37.110001,37.849998,955000,37.849998
3/29/2012,38.189999,38.189999,37.029999,37.330002,796400,37.330002
3/30/2012,37.52,37.939999,36.68,37.240002,886400,37.240002
4/2/2012,37.330002,37.970001,36.529999,36.580002,1028600,36.580002
4/3/2012,36.700001,38.470001,36.669998,38.009998,1098100,38.009998
4/4/2012,35.27,35.490002,34.689999,35,4481800,35
4/5/2012,35.099998,35.439999,34.41,34.48,1509400,34.48
4/9/2012,34.099998,34.290001,33.099998,33.150002,1655700,33.150002
4/10/2012,33.150002,33.849998,32.099998,32.459999,1847700,32.459999
4/11/2012,33.240002,33.290001,32.009998,33.09,1105500,33.09
4/12/2012,33.77,34.48,32.919998,33.439999,1033900,33.439999
4/13/2012,33.939999,34.040001,32.849998,33.59,649600,33.59
4/16/2012,33.41,33.700001,32.09,32.25,1099600,32.25
4/17/2012,32.43,33.07,32.040001,32.240002,1115500,32.240002
4/18/2012,32.09,32.75,31.530001,32.66,823100,32.66
4/19/2012,32.75,33.43,32.5,33.16,774900,33.16
4/20/2012,33.139999,33.73,32.939999,33.16,821800,33.16
4/23/2012,32.860001,32.970001,31.709999,31.940001,890800,31.940001
4/24/2012,31.82,32.200001,31,31.82,674500,31.82
4/25/2012,32.07,32.990002,32.07,32.91,712200,32.91
4/26/2012,32.959999,33.52,32.91,33.490002,425300,33.490002
4/27/2012,33.599998,33.630001,32.91,33.34,591000,33.34
4/30/2012,33.27,33.360001,32.580002,33.130001,413900,33.130001
5/1/2012,33.130001,34.209999,33.130001,33.779999,659000,33.779999
5/2/2012,33.5,34.389999,33.389999,33.939999,497300,33.939999
5/3/2012,33.91,34,32.130001,32.459999,841300,32.459999
5/4/2012,32.32,32.459999,31.4,31.83,1247500,31.83
5/7/2012,31.959999,32.580002,31.610001,32.470001,1158000,32.470001
5/8/2012,32.5,32.73,29.370001,30.190001,3097200,30.190001
5/9/2012,30.299999,30.77,29.76,30.059999,1947900,30.059999
5/10/2012,32.970001,34.68,32.400002,32.959999,5556300,32.959999
5/11/2012,32.490002,33.439999,32.16,32.25,1221300,32.25
5/14/2012,31.92,32.130001,30.049999,30.059999,1380900,30.059999
5/15/2012,30.26,30.959999,29.219999,29.43,1585700,29.43
5/16/2012,29.58,30.18,28.879999,29.18,1257100,29.18
5/17/2012,29.299999,29.790001,28.24,28.57,1149000,28.57
5/18/2012,28.370001,28.459999,26.83,27.559999,1616500,27.559999
5/21/2012,27.58,29.26,27.120001,28.77,1475200,28.77
5/22/2012,30.1,31.34,30,30.799999,2366200,30.799999
5/23/2012,30.559999,31.049999,29.5,31.02,1220400,31.02
5/24/2012,31.25,31.25,29.690001,30.280001,1075600,30.280001
5/25/2012,30.16,30.41,29.200001,29.809999,757000,29.809999
5/29/2012,30.01,31.93,30.01,31.690001,1650000,31.690001
5/30/2012,31.08,31.42,30.24,30.41,1307200,30.41
5/31/2012,30.07,30.290001,28.75,29.5,1118700,29.5
6/1/2012,28.530001,29.16,27.76,28.15,885800,28.15
6/4/2012,28.030001,28.41,27.110001,27.879999,1030900,27.879999
6/5/2012,27.84,28.389999,27.559999,27.91,630900,27.91
6/6/2012,28.200001,29.450001,28.139999,29.219999,909900,29.219999
6/7/2012,29.809999,29.870001,28.85,28.93,492100,28.93
6/8/2012,28.860001,30.190001,28.15,30.08,881100,30.08
6/11/2012,30.309999,31,28.959999,29.120001,636000,29.120001
6/12/2012,29.23,29.84,28.809999,29.66,569000,29.66
6/13/2012,29.549999,30.639999,29.469999,29.77,844100,29.77
6/14/2012,30.18,30.65,28.620001,29.389999,872200,29.389999
6/15/2012,29.389999,29.950001,28.809999,29.91,646800,29.91
6/18/2012,29.940001,32.330002,29.5,31.84,1256800,31.84
6/19/2012,32.02,32.66,31.5,32.09,911100,32.09
6/20/2012,33.5,34.5,33.209999,33.779999,3422400,33.779999
6/21/2012,34.259998,34.279999,31.84,32.189999,1891900,32.189999
6/22/2012,32.599998,33.98,32.459999,33.790001,3046600,33.790001
6/25/2012,33.939999,34.119999,32.75,33.110001,1498500,33.110001
6/26/2012,32.049999,32.349998,31.389999,31.610001,2613900,31.610001
6/27/2012,31.9,32.450001,31.57,31.959999,1047200,31.959999
6/28/2012,31.9,32.110001,30.620001,31.41,914100,31.41
6/29/2012,32.799999,32.799999,31,31.290001,1125800,31.290001
7/2/2012,31.35,31.799999,30.190001,30.4,1315600,30.4
7/3/2012,30.6,31,30.4,30.66,947000,30.66
7/5/2012,30.809999,31.67,30.799999,31.23,1253800,31.23
7/6/2012,30.99,31.73,30.799999,30.99,784500,30.99
7/9/2012,30.940001,31.83,30.67,31.49,910500,31.49
7/10/2012,31.540001,32.48,30.889999,31.27,758400,31.27
7/11/2012,31.57,31.68,31.01,31.51,638600,31.51
7/12/2012,31.290001,33.009998,30.799999,32.700001,1125700,32.700001
7/13/2012,32.970001,34.400002,32.830002,34.25,1304800,34.25
7/16/2012,34.32,36,33.900002,35.959999,1744000,35.959999
7/17/2012,35,35.209999,32.380001,33.349998,2569300,33.349998
7/18/2012,31.42,33.669998,31.059999,32.150002,2881900,32.150002
7/19/2012,32.720001,33.150002,32.040001,32.27,1435900,32.27
7/20/2012,32.07,32.25,31.25,31.790001,1568500,31.790001
7/23/2012,31.049999,31.299999,30.620001,30.66,1386800,30.66
7/24/2012,30.66,31.040001,29.620001,29.84,1500300,29.84
7/25/2012,29.92,29.98,28.75,28.950001,2842200,28.950001
7/26/2012,29.9,30,27.639999,28.129999,2262300,28.129999
7/27/2012,28.709999,29.66,28.1,29.51,1673000,29.51
7/30/2012,29.51,30.25,27.209999,27.35,2065200,27.35
7/31/2012,27.540001,27.969999,27.35,27.42,1575100,27.42
8/1/2012,27.99,27.99,26.030001,26.25,1592300,26.25
8/2/2012,26.84,26.85,25.52,26.1,1305100,26.1
8/3/2012,26.9,27.549999,26.74,27.27,1209500,27.27
8/6/2012,27.549999,28.700001,27.549999,28.27,1528200,28.27
8/7/2012,28.77,30.9,28.5,30.25,2387200,30.25
8/8/2012,29.9,30,28.59,29.09,1308900,29.09
8/9/2012,29.52,30,29.129999,29.41,672600,29.41
8/10/2012,29.309999,29.940001,29.309999,29.940001,707400,29.940001
8/13/2012,29.690001,31.299999,29.1,31.17,870100,31.17
8/14/2012,30.75,31.17,29.26,29.42,793400,29.42
8/15/2012,29.389999,29.700001,28.809999,29.4,525400,29.4
8/16/2012,29.530001,30.389999,29.5,30.299999,669000,30.299999
8/17/2012,30.290001,30.709999,29.98,30.01,508200,30.01
8/20/2012,30.15,30.389999,29.1,29.51,1179100,29.51
8/21/2012,29.58,30,29,29.110001,761600,29.110001
8/22/2012,29.01,30.040001,29.01,29.950001,775500,29.950001
8/23/2012,30,30.85,29.65,30.73,1471000,30.73
8/24/2012,30.059999,30.24,29.41,29.5,1429400,29.5
8/27/2012,29.57,29.700001,28.17,28.32,1350400,28.32
8/28/2012,28.4,29.379999,28,28.690001,1402700,28.690001
8/29/2012,28.49,28.639999,28.02,28.41,838900,28.41
8/30/2012,28.6,28.74,28.1,28.41,656400,28.41
8/31/2012,28.610001,28.84,28.200001,28.52,539800,28.52
9/4/2012,28.52,28.99,27.9,28.139999,752500,28.139999
9/5/2012,28.01,28.5,27.809999,27.940001,639300,27.940001
9/6/2012,28,28.9,27.9,28.549999,841700,28.549999
9/7/2012,28.549999,29.57,28.5,29.35,953200,29.35
9/10/2012,29.200001,29.35,27.299999,27.370001,1483300,27.370001
9/11/2012,27.76,28.16,27.4,27.799999,1014900,27.799999
9/12/2012,27.9,28.58,27.799999,28.280001,1145200,28.280001
9/13/2012,28.57,29.5,28.48,29.48,1484700,29.48
9/14/2012,30,30.65,29.65,30.389999,1536600,30.389999
9/17/2012,32.349998,32.779999,31.51,32.540001,3212800,32.540001
9/18/2012,31.879999,31.9,30.68,31.34,1788500,31.34
9/19/2012,31,31.74,30.940001,31.049999,1048500,31.049999
9/20/2012,30.93,31.5,30.68,30.9,912400,30.9
9/21/2012,31.1,31.49,29.540001,30.02,1870000,30.02
9/24/2012,29.51,31.030001,29.4,30.66,1301900,30.66
9/25/2012,28.620001,29.48,27.530001,27.66,5680400,27.66
9/26/2012,27.66,28.4,27.48,27.540001,1527200,27.540001
9/27/2012,27.82,28.540001,27.6,28.49,1758600,28.49
9/28/2012,28.73,29.889999,28.610001,29.280001,4343400,29.280001
10/1/2012,29.5,29.889999,29,29.16,884400,29.16
10/2/2012,29.280001,29.889999,29,29.799999,729000,29.799999
10/3/2012,29.75,29.950001,29.24,29.299999,1052800,29.299999
10/4/2012,30,30.1,28.65,29.4,1541300,29.4
10/5/2012,29.700001,29.809999,28.68,28.889999,938600,28.889999
10/8/2012,28.860001,29.4,28.610001,29.25,889700,29.25
10/9/2012,29.120001,29.120001,28.25,28.370001,1193000,28.370001
10/10/2012,28.389999,28.719999,28.01,28.4,503600,28.4
10/11/2012,28.940001,28.98,28.25,28.32,450600,28.32
10/12/2012,28.32,28.73,27.5,27.639999,987600,27.639999
10/15/2012,28.02,28.049999,26.860001,27.33,1468700,27.33
10/16/2012,27.67,28.09,27.34,28.059999,479300,28.059999
10/17/2012,28.25,28.84,27.799999,28.82,668000,28.82
10/18/2012,28.99,28.99,27.780001,28.040001,741000,28.040001
10/19/2012,27.83,28.200001,27.299999,27.74,1027400,27.74
10/22/2012,27.99,28,27.360001,27.85,470200,27.85
10/23/2012,27.379999,28.559999,27.370001,28.389999,749000,28.389999
10/24/2012,28.52,28.52,27.25,27.42,1016400,27.42
10/25/2012,27.799999,27.799999,27.450001,27.52,577700,27.52
10/26/2012,27.530001,27.799999,27.02,27.379999,477400,27.379999
10/31/2012,27.700001,28.35,27.370001,28.129999,775200,28.129999
11/1/2012,28.25,29.49,28.200001,29.25,1024100,29.25
11/2/2012,29.27,29.549999,28.549999,28.92,1030300,28.92
11/5/2012,29.799999,31.58,29.33,31.5,2048900,31.5
11/6/2012,30.610001,31.200001,29.950001,31.15,2324000,31.15
11/7/2012,31,32.049999,30.809999,31.540001,1714500,31.540001
11/8/2012,31.01,31.879999,30.940001,31.309999,1274000,31.309999
11/9/2012,30.6,30.93,29.85,30.32,863000,30.32
11/12/2012,30.290001,31.42,30.16,31.07,555900,31.07
11/13/2012,31.290001,32,30.719999,31.610001,998300,31.610001
11/14/2012,31.959999,32.119999,31.200001,31.379999,871300,31.379999
11/15/2012,31.299999,31.440001,30.5,30.82,984000,30.82
11/16/2012,31.15,32,30.59,31.84,908700,31.84
11/19/2012,32.07,33.25,31.84,32.919998,1392400,32.919998
11/20/2012,32.799999,33.099998,31.91,33,922500,33
11/21/2012,32.610001,33.470001,32.290001,32.470001,963200,32.470001
11/23/2012,32.599998,32.830002,31.700001,32.130001,430300,32.130001
11/26/2012,32.099998,32.299999,31.620001,32.27,495800,32.27
11/27/2012,32.130001,32.66,31.52,32.150002,910800,32.150002
11/28/2012,32,34.290001,31.91,33.23,1525200,33.23
11/29/2012,33.439999,34,32.869999,33.689999,1103400,33.689999
11/30/2012,33.630001,34.279999,33.009998,33.82,1420300,33.82
12/3/2012,33.889999,35,33.5,34.619999,2085700,34.619999
12/4/2012,34.080002,34.799999,33.549999,33.900002,1263300,33.900002
12/5/2012,33.82,34.189999,33.580002,33.709999,661500,33.709999
12/6/2012,33.82,34.799999,33.5,33.900002,660400,33.900002
12/7/2012,34.299999,34.490002,33.849998,34.169998,664400,34.169998
12/10/2012,34.43,34.799999,34.18,34.57,929800,34.57
12/11/2012,34.599998,35.5,34.459999,35.279999,1572600,35.279999
12/12/2012,35.209999,35.799999,34.950001,35.259998,2063800,35.259998
12/13/2012,35.259998,35.299999,32.75,33.610001,2151300,33.610001
12/14/2012,33.779999,34.400002,33.59,33.810001,1023000,33.810001
12/17/2012,33.77,34.5,33.75,34.400002,824900,34.400002
12/18/2012,34.259998,35.07,34.259998,34.59,1553900,34.59
12/19/2012,34.75,35.259998,34.52,34.610001,1298800,34.610001
12/20/2012,34.509998,34.790001,34.049999,34.43,921200,34.43
12/21/2012,33.939999,34.169998,33.580002,34,1492400,34
12/24/2012,33.639999,34.349998,33.549999,34.279999,375800,34.279999
12/26/2012,33.959999,34.5,33.5,33.59,601400,33.59
12/27/2012,33.5,33.91,33,33.689999,561100,33.689999
12/28/2012,33.380001,33.650002,33.02,33.220001,414100,33.220001
12/31/2012,33,33.970001,33,33.869999,594900,33.869999
1/2/2013,35,35.450001,34.709999,35.360001,1194800,35.360001
1/3/2013,35.18,35.450001,34.75,34.77,742000,34.77
1/4/2013,34.799999,34.799999,33.919998,34.400002,674000,34.400002
1/7/2013,34.799999,34.799999,33.900002,34.34,442000,34.34
1/8/2013,34.5,34.5,33.110001,33.68,1284000,33.68
1/9/2013,34.009998,34.189999,33.400002,33.639999,698000,33.639999
1/10/2013,33.869999,33.990002,33.380001,33.529999,922500,33.529999
1/11/2013,34.040001,34.040001,32.110001,32.91,1563200,32.91
1/14/2013,33.080002,33.380001,32.849998,33.259998,925100,33.259998
1/15/2013,33.110001,34.25,33.080002,33.900002,1624200,33.900002
1/16/2013,33.849998,34.23,33.73,34.099998,1378200,34.099998
1/17/2013,34.16,34.849998,33.919998,34.380001,1436700,34.380001
1/18/2013,34.740002,34.779999,33.82,34.52,3555100,34.52
1/22/2013,34.560001,35.549999,34.259998,35.189999,1920200,35.189999
1/23/2013,35.02,36.240002,34.959999,36,1564300,36
1/24/2013,36,37.720001,35.84,36.990002,1970400,36.990002
1/25/2013,37,37.540001,36.799999,36.98,1287800,36.98
1/28/2013,36.860001,38.709999,36.860001,38.029999,1986000,38.029999
1/29/2013,38.099998,38.439999,37.130001,37.950001,1426600,37.950001
1/30/2013,37.849998,38,37.43,37.52,968100,37.52
1/31/2013,37.869999,37.869999,36.93,37.509998,901400,37.509998
2/1/2013,38.169998,38.5,37.619999,38.299999,1100600,38.299999
2/4/2013,38.400002,38.419998,37.59,37.740002,1128000,37.740002
2/5/2013,38,38.650002,37.68,38.130001,1310200,38.130001
2/6/2013,38.18,39.389999,37.900002,39.169998,1893200,39.169998
2/7/2013,39.189999,39.68,38.950001,39.48,1196600,39.48
2/8/2013,39.450001,40,39.139999,39.240002,1139800,39.240002
2/11/2013,37.98,39.150002,37.5,38.419998,3266300,38.419998
2/12/2013,38.450001,38.869999,37.290001,37.889999,2261300,37.889999
2/13/2013,38.299999,39,38.049999,38.450001,966800,38.450001
2/14/2013,38.639999,38.75,38.209999,38.27,990700,38.27
2/15/2013,38.5,38.509998,36.950001,37.040001,2017600,37.040001
2/19/2013,37.360001,39.290001,37.310001,39.279999,2701400,39.279999
2/20/2013,39.299999,39.650002,38.459999,38.540001,3122000,38.540001
2/21/2013,36.490002,37.389999,34.540001,35.16,9037800,35.16
2/22/2013,35.720001,36.389999,35.599998,36.110001,2547300,36.110001
2/25/2013,36.150002,36.75,34.34,34.380001,2889400,34.380001
2/26/2013,34.459999,34.959999,33.799999,34.43,2762900,34.43
2/27/2013,34.41,35.41,34.400002,35.099998,1959200,35.099998
2/28/2013,35.889999,36.099998,34.369999,34.830002,1964900,34.830002
3/1/2013,35,35.080002,34.25,34.650002,1546600,34.650002
3/4/2013,34.77,35.830002,34.700001,35.580002,1757700,35.580002
3/5/2013,36,36.919998,35.790001,36.650002,2087000,36.650002
3/6/2013,37.009998,37.880001,36.970001,37.689999,1150000,37.689999
3/7/2013,37.73,38.650002,36.880001,38.23,1158300,38.23
3/8/2013,38.060001,39.439999,37.360001,38.470001,912100,38.470001
3/11/2013,38.869999,39.439999,38.650002,39.099998,1579500,39.099998
3/12/2013,38.900002,39.380001,38.849998,39.119999,1275100,39.119999
3/13/2013,39,39.490002,38.810001,38.98,822000,38.98
3/14/2013,38.900002,38.91,36.77,36.849998,2021000,36.849998
3/15/2013,36.639999,36.650002,35.209999,35.290001,3279600,35.290001
3/18/2013,35.299999,36.060001,34.919998,35.150002,1316100,35.150002
3/19/2013,35.25,35.599998,34.939999,35.080002,1098500,35.080002
3/20/2013,35.259998,36.07,35.16,35.950001,1423000,35.950001
3/21/2013,35.950001,37.060001,35.740002,36.009998,1146300,36.009998
3/22/2013,36.200001,36.799999,36.200001,36.619999,440200,36.619999
3/25/2013,37.099998,38.52,36.77,37.529999,2378800,37.529999
3/26/2013,37.98,38.220001,37.66,37.860001,1808200,37.860001
3/27/2013,37.939999,38.380001,37.310001,38.16,1296300,38.16
3/28/2013,38.23,38.240002,37.75,37.889999,1158700,37.889999
4/1/2013,42.360001,46.68,41.700001,43.93,14098500,43.93
4/2/2013,43.599998,45.5,43.509998,44.34,6652400,44.34
4/3/2013,43.099998,43.470001,40.209999,41.099998,5643600,41.099998
4/4/2013,41.110001,42.25,40.810001,42.009998,2264800,42.009998
4/5/2013,42,42,40.5,41.369999,1552400,41.369999
4/8/2013,41.970001,42.549999,41.509998,41.830002,1679000,41.830002
4/9/2013,41.799999,41.830002,40.330002,40.5,1696100,40.5
4/10/2013,40.700001,42.009998,40.610001,41.860001,2121100,41.860001
4/11/2013,42.060001,44.549999,41.75,43.59,3447400,43.59
4/12/2013,43.25,45.139999,43.049999,43.75,3149400,43.75
4/15/2013,43.5,43.799999,42.509998,43.299999,1681400,43.299999
4/16/2013,44.189999,46.139999,43.91,45.59,3180400,45.59
4/17/2013,45.5,45.950001,44.540001,45.450001,2118500,45.450001
4/18/2013,45.98,47.599998,45.389999,46.970001,3367900,46.970001
4/19/2013,47.459999,49.880001,47.07,47.830002,3011700,47.830002
4/22/2013,48.599998,50.200001,47.75,50.189999,3939400,50.189999
4/23/2013,51,52.919998,50.66,51.009998,3733800,51.009998
4/24/2013,50.900002,51.049999,48.98,50.43,2630000,50.43
4/25/2013,50.5,52.400002,50.5,52,2795900,52
4/26/2013,53.130001,53.740002,50.619999,51.200001,3622100,51.200001
4/29/2013,51.759998,54.990002,51.200001,54.939999,3639700,54.939999
4/30/2013,56,58.18,53.759998,53.990002,5522600,53.990002
5/1/2013,55.990002,55.990002,53,53.279999,2742800,53.279999
5/2/2013,53.849998,55.27,53.700001,54.110001,3050400,54.110001
5/3/2013,56.470001,56.470001,54.5,54.549999,3378700,54.549999
5/6/2013,56.389999,59.66,55.5,59.5,4366700,59.5
5/7/2013,62,62.369999,55.119999,55.509998,9991000,55.509998
5/8/2013,57.5,58.200001,55.709999,55.790001,6769900,55.790001
5/9/2013,70.120003,75.769997,63.689999,69.400002,28605000,69.400002
5/10/2013,69.650002,81,69.25,76.760002,25082600,76.760002
5/13/2013,80.989998,88,79.150002,87.800003,22416900,87.800003
5/14/2013,94.220001,97.120003,81.150002,83.239998,37163900,83.239998
5/15/2013,81.800003,86.879997,78.110001,84.839996,16878700,84.839996
5/16/2013,94.699997,95,88.660004,92.25,21614000,92.25
5/17/2013,92.5,94.440002,87.5,91.5,19002200,91.5
5/20/2013,91.120003,92.5,88.629997,89.940002,8348400,89.940002
5/21/2013,88.5,89.989998,85.279999,87.589996,8998200,87.589996
5/22/2013,86.370003,90.959999,85.5,87.239998,8568000,87.239998
5/23/2013,84.809998,93.010002,83.050003,92.730003,12022200,92.730003
5/24/2013,92.599998,97.949997,92,97.080002,16124200,97.080002
5/28/2013,101.550003,110.75,100.300003,110.330002,19691900,110.330002
5/29/2013,113.550003,114.900002,99,104.629997,25099500,104.629997
5/30/2013,102.459999,109.540001,101.199997,104.949997,16133700,104.949997
5/31/2013,106.260002,106.440002,97.730003,97.760002,15172000,97.760002
6/3/2013,97.620003,97.620003,88.25,92.589996,19139600,92.589996
6/4/2013,92.75,96.419998,92.400002,94.839996,8856100,94.839996
6/5/2013,93.660004,97.970001,89.110001,95.370003,12224800,95.370003
6/6/2013,95.25,99.269997,95.110001,97.349998,9510900,97.349998
6/7/2013,98,102.900002,96.699997,102.040001,10711600,102.040001
6/10/2013,98.93,102.519997,98.57,100.050003,9228600,100.050003
6/11/2013,98.18,98.68,94.050003,94.470001,7394000,94.470001
6/12/2013,96.800003,100.480003,95.75,97.730003,9192700,97.730003
6/13/2013,99,99.279999,95.120003,98.18,5961600,98.18
6/14/2013,100,102.519997,99.330002,100.300003,6564700,100.300003
6/17/2013,103.599998,104.75,101.199997,102.199997,7066200,102.199997
6/18/2013,101.75,103.980003,99.199997,103.389999,8795300,103.389999
6/19/2013,102.059998,106.669998,102.010002,104.68,8578900,104.68
6/20/2013,104.650002,107.129997,99.449997,100.650002,10106500,100.650002
6/21/2013,103.699997,103.699997,97.5,99.550003,11718600,99.550003
6/24/2013,96.5,102.870003,95.300003,101.489998,7119800,101.489998
6/25/2013,103.099998,104.199997,100.550003,102.400002,5848700,102.400002
6/26/2013,103.800003,105.870003,102.660004,105.720001,6602600,105.720001
6/27/2013,106.75,110.25,106.129997,109.25,8744900,109.25
6/28/2013,108.57,109.440002,106.709999,107.360001,5748600,107.360001
7/1/2013,109.360001,117.769997,109.150002,117.18,10903600,117.18
7/2/2013,118.25,121.889999,115.5,117.82,12064100,117.82
7/3/2013,118,119.25,114.269997,115.239998,4806700,115.239998
7/5/2013,118.32,120.279999,115.699997,120.089996,6818700,120.089996
7/8/2013,121.370003,122.18,118.82,121.610001,7814200,121.610001
7/9/2013,124.639999,125.32,121.910004,123.449997,8603300,123.449997
7/10/2013,123.190002,123.25,120.790001,122.269997,5600100,122.269997
7/11/2013,124.879997,126.089996,122.349998,125.610001,7483600,125.610001
7/12/2013,125.5,129.940002,124.510002,129.899994,11344000,129.899994
7/15/2013,133.029999,133.259995,126.82,127.260002,9922400,127.260002
7/16/2013,126.279999,126.32,107.300003,109.050003,32371900,109.050003
7/17/2013,106.519997,121.620003,104.5,120.25,26029000,120.25
7/18/2013,120.970001,122.730003,116.18,119.029999,11398100,119.029999
7/19/2013,118.5,120.550003,116.510002,119.68,5890300,119.68
7/22/2013,119.889999,126.68,119.879997,122.43,9797800,122.43
7/23/2013,124,125.559998,121.82,122.739998,7736400,122.739998
7/24/2013,124.470001,124.5,119.559998,121.699997,6869000,121.699997
7/25/2013,120.400002,124.75,120.190002,124.07,5284300,124.07
7/26/2013,128.139999,130.679993,126.610001,129.389999,9633100,129.389999
7/29/2013,129.320007,135.369995,128.25,134.619995,9678900,134.619995
7/30/2013,134.800003,137.490005,128.179993,131.740005,13127000,131.740005
7/31/2013,132.570007,134.970001,131.449997,134.279999,6351700,134.279999
8/1/2013,135,136.520004,132.630005,135.550003,5323600,135.550003
8/2/2013,134.589996,138.25,133.610001,138,6269900,138
8/5/2013,140.009995,144.889999,139.649994,144.679993,10200700,144.679993
8/6/2013,144.75,145.729996,141.100006,142.149994,9254500,142.149994
8/7/2013,141.889999,141.949997,132.360001,134.229996,18212200,134.229996
8/8/2013,154.350006,158.880005,150.460007,153.479996,27246800,153.479996
8/9/2013,152.399994,155.949997,151.25,153,8927700,153
8/12/2013,149.429993,150.5,142.050003,147.380005,14912200,147.380005
8/13/2013,149.5,149.839996,144.449997,145.429993,8748900,145.429993
8/14/2013,142.720001,144.839996,138.050003,139.360001,11693800,139.360001
8/15/2013,136.429993,143.600006,135,139.669998,10179200,139.669998
8/16/2013,141.630005,143.910004,140.970001,142,7108100,142
8/19/2013,143.429993,147.380005,142.830002,144.899994,8037700,144.899994
8/20/2013,148.649994,149.779999,147,149.580002,6418200,149.580002
8/21/2013,150,150.309998,146.25,147.860001,6266300,147.860001
8/22/2013,149.220001,157.479996,148.139999,157.100006,10592400,157.100006
8/23/2013,157,162.300003,155,161.839996,12931900,161.839996
8/26/2013,165.149994,173,160.25,164.220001,24171100,164.220001
8/27/2013,162.300003,168.800003,160.949997,167.009995,17566900,167.009995
8/28/2013,169.059998,171.5,163.25,166.449997,14740100,166.449997
8/29/2013,164.220001,167.75,162.509995,166.059998,9436000,166.059998
8/30/2013,166.369995,169.210007,163.960007,169,11028400,169
9/3/2013,173.399994,173.699997,166.399994,168.940002,12061100,168.940002
9/4/2013,169.770004,171.619995,165.559998,170.619995,11475700,170.619995
9/5/2013,170.100006,171.5,168.25,169.929993,6685300,169.929993
9/6/2013,168.570007,169.699997,165.149994,166.970001,8619700,166.970001
9/9/2013,163.119995,164.5,158.509995,160.699997,14344500,160.699997
9/10/2013,161.449997,167.5,160.630005,166.369995,8967800,166.369995
9/11/2013,166.410004,167.899994,162.130005,163.520004,5832500,163.520004
9/12/2013,164,166.759995,160.509995,164.929993,6160000,164.929993
9/13/2013,162.770004,166.369995,162.160004,165.539993,5401200,165.539993
9/16/2013,168,170.850006,165.850006,166.580002,7574900,166.580002
9/17/2013,165.080002,168.419998,163.360001,166.229996,5496900,166.229996
9/18/2013,167.070007,167.449997,164.199997,166.220001,5439700,166.220001
9/19/2013,170.800003,180.470001,169.080002,177.919998,15594600,177.919998
9/20/2013,178.899994,185.830002,178.559998,183.389999,13401700,183.389999
9/23/2013,184.479996,185.479996,177.110001,181.110001,8173400,181.110001
9/24/2013,179.139999,184.960007,177.649994,182.330002,6273400,182.330002
9/25/2013,183.559998,186.300003,180.5,185.240005,8252700,185.240005
9/26/2013,186.699997,189.679993,185.610001,188.639999,6614400,188.639999
9/27/2013,187.520004,191.279999,186.429993,190.899994,5916400,190.899994
9/30/2013,189,194.5,188,193.369995,8924700,193.369995
10/1/2013,193.960007,194.229996,188.369995,193,7755900,193
10/2/2013,188.589996,191.830002,175.399994,180.949997,20775400,180.949997
10/3/2013,175.050003,179.690002,168,173.309998,23816500,173.309998
10/4/2013,176.399994,181.179993,172.649994,180.979996,14414000,180.979996
10/7/2013,182.460007,186.729996,180.259995,183.070007,11485600,183.070007
10/8/2013,184.399994,185.929993,173.210007,174.729996,13757200,174.729996
10/9/2013,174.729996,174.990005,161.5,168.779999,15316500,168.779999
10/10/2013,173.089996,175.75,169.690002,172.929993,8883900,172.929993
10/11/2013,172.75,179.289993,171.199997,178.699997,8311100,178.699997
10/14/2013,175,182.5,174.149994,179.720001,7769600,179.720001
10/15/2013,185.279999,188.789993,183.179993,183.940002,10978500,183.940002
10/16/2013,184.899994,187.300003,182.089996,183.559998,8205400,183.559998
10/17/2013,183.539993,184.800003,180.990005,182.800003,6705000,182.800003
10/18/2013,184.149994,185.960007,182.520004,183.399994,5930800,183.399994
10/21/2013,183.279999,183.389999,171,172.600006,11532100,172.600006
10/22/2013,170.5,177.779999,166.110001,171.539993,11386700,171.539993
10/23/2013,168.910004,171.809998,160.149994,164.5,13320400,164.5
10/24/2013,165,174.5,162.830002,173.149994,10825700,173.149994
10/25/2013,174.210007,174.5,166.800003,169.660004,7595500,169.660004
10/28/2013,170.179993,170.5,162.199997,162.860001,7841700,162.860001
10/29/2013,162.759995,165.449997,153,164.470001,14111700,164.470001
10/30/2013,164.630005,167.679993,158.169998,159.220001,8401800,159.220001
10/31/2013,155.669998,162.440002,153.300003,159.940002,9333800,159.940002
11/1/2013,163,165.899994,160.410004,162.169998,7180600,162.169998
11/4/2013,165,175.389999,164.220001,175.199997,13120400,175.199997
11/5/2013,180,181.429993,171.360001,176.809998,22467100,176.809998
11/6/2013,154.809998,160.729996,146.350006,151.160004,31071700,151.160004
11/7/2013,144.190002,145.649994,137.619995,139.770004,22284700,139.770004
11/8/2013,136.479996,140.600006,132.320007,137.949997,22477900,137.949997
11/11/2013,141,145.419998,137.100006,144.699997,13997600,144.699997
11/12/2013,144.690002,144.699997,136.179993,137.800003,14985200,137.800003
11/13/2013,140.839996,142.369995,136.339996,138.699997,12658300,138.699997
11/14/2013,138.919998,140.399994,134.110001,137.600006,12203700,137.600006
11/15/2013,136.850006,137.949997,134.350006,135.449997,9900200,135.449997
11/18/2013,135.270004,135.449997,119.610001,121.580002,23138200,121.580002
11/19/2013,119.43,129,119.220001,126.089996,19816200,126.089996
11/20/2013,126.080002,127.449997,119.059998,121.110001,13849600,121.110001
11/21/2013,122.889999,124.790001,120.25,122.099998,11903800,122.099998
11/22/2013,121.580002,122.75,117.93,121.379997,11096700,121.379997
11/25/2013,124.5,125.839996,120.300003,120.839996,10267300,120.839996
11/26/2013,119.379997,122.720001,116.099998,120.5,13885500,120.5
11/27/2013,121.309998,126.949997,119.519997,126.940002,12367600,126.940002
11/29/2013,129.770004,130.589996,126.980003,127.279999,9716200,127.279999
12/2/2013,126.349998,128.550003,123.93,124.169998,7751200,124.169998
12/3/2013,132.679993,144.940002,131.589996,144.699997,25682400,144.699997
12/4/2013,144.320007,144.429993,137.130005,138.949997,13147700,138.949997
12/5/2013,140.149994,143.350006,139.5,140.479996,9288400,140.479996
12/6/2013,141.509995,142.490005,136.300003,137.360001,7909600,137.360001
12/9/2013,137,141.699997,134.210007,141.600006,9061500,141.600006
12/10/2013,140.050003,145.869995,139.860001,142.190002,10748200,142.190002
12/11/2013,141.880005,143.050003,139.490005,139.649994,7137800,139.649994
12/12/2013,139.699997,148.240005,138.529999,147.470001,10767800,147.470001
12/13/2013,148.050003,151.800003,147.320007,147.649994,10591900,147.649994
12/16/2013,148.479996,150.429993,146.100006,147.940002,6675300,147.940002
12/17/2013,147.580002,154.630005,146.320007,152.460007,10495000,152.460007
12/18/2013,152.240005,154.899994,145.949997,147.979996,11581900,147.979996
12/19/2013,146.899994,147,139.100006,140.720001,12740000,140.720001
12/20/2013,141.580002,144.350006,141.580002,143.240005,7412600,143.240005
12/23/2013,144.850006,146.240005,142.600006,143.550003,5385500,143.550003
12/24/2013,150,154.970001,149.820007,151.410004,9941500,151.410004
12/26/2013,155.039993,158,154.289993,155.5,7129500,155.5
12/27/2013,155.300003,155.5,150.800003,151.119995,5460200,151.119995
12/30/2013,151.119995,154.809998,150.75,152.440002,4467500,152.440002
12/31/2013,152.320007,153.199997,148.660004,150.429993,4262400,150.429993
1/2/2014,149.800003,152.479996,146.550003,150.100006,6188400,150.100006
1/3/2014,150,152.190002,148.600006,149.559998,4695000,149.559998
1/6/2014,150,150.399994,145.240005,147,5361100,147
1/7/2014,147.619995,150.399994,145.25,149.360001,5034100,149.360001
1/8/2014,148.850006,153.699997,148.759995,151.279999,6163200,151.279999
1/9/2014,152.5,153.429993,146.850006,147.529999,5382000,147.529999
1/10/2014,148.460007,148.899994,142.25,145.720001,7446100,145.720001
1/13/2014,145.779999,147,137.820007,139.339996,6316100,139.339996
1/14/2014,140.5,162,136.669998,161.270004,27607000,161.270004
1/15/2014,168.449997,172.229996,162.100006,164.130005,20465600,164.130005
1/16/2014,162.5,172.699997,162.399994,170.970001,11959400,170.970001
1/17/2014,170.190002,173.199997,167.949997,170.009995,9206200,170.009995
1/21/2014,171.240005,177.289993,170.809998,176.679993,9734700,176.679993
1/22/2014,177.809998,180.320007,174.759995,178.559998,7022600,178.559998
1/23/2014,177.229996,182.380005,173.419998,181.5,7867400,181.5
1/24/2014,177.850006,180.479996,173.529999,174.600006,7664300,174.600006
1/27/2014,175.160004,177.919998,164.710007,169.619995,8716400,169.619995
1/28/2014,171.5,178.979996,171,178.380005,6093400,178.380005
1/29/2014,175.300003,179.089996,173.130005,175.229996,5935500,175.229996
1/30/2014,178,184.779999,177.009995,182.839996,8565000,182.839996
1/31/2014,178.850006,186,178.509995,181.410004,6508800,181.410004
2/3/2014,182.889999,184.880005,175.160004,177.110001,6764900,177.110001
2/4/2014,180.699997,181.600006,176.199997,178.729996,4686300,178.729996
2/5/2014,178.300003,180.589996,169.360001,174.419998,7268000,174.419998
2/6/2014,176.300003,180.110001,176,178.380005,5841600,178.380005
2/7/2014,181.009995,186.630005,179.600006,186.529999,8928500,186.529999
2/10/2014,189.339996,199.300003,189.320007,196.559998,12970700,196.559998
2/11/2014,198.970001,202.199997,192.699997,196.619995,10709900,196.619995
2/12/2014,195.779999,198.270004,194.320007,195.320007,5173700,195.320007
2/13/2014,193.339996,202.720001,193.25,199.630005,8029300,199.630005
2/14/2014,198.100006,201.880005,197,198.229996,6158000,198.229996
2/18/2014,205.240005,206,201.360001,203.699997,9332800,203.699997
2/19/2014,203.699997,203.699997,193.410004,193.639999,16169000,193.639999
2/20/2014,215.009995,215.210007,206.270004,209.970001,18002300,209.970001
2/21/2014,211.639999,213.979996,209.190002,209.600006,7818800,209.600006
2/24/2014,208.759995,218.360001,208.320007,217.649994,8278400,217.649994
2/25/2014,230,259.200012,228.449997,248,32681700,248
2/26/2014,258.579987,265,247.5,253,24604600,253
2/27/2014,261.25,261.899994,248.330002,252.539993,17945800,252.539993
2/28/2014,249.649994,252.679993,242.550003,244.809998,14589800,244.809998
3/3/2014,237.259995,251.649994,234.990005,250.559998,13089300,250.559998
3/4/2014,258.480011,260,252.830002,254.839996,8745600,254.839996
3/5/2014,256.720001,256.98999,251.800003,252.660004,5935700,252.660004
3/6/2014,254.139999,257.5,249.449997,252.940002,7361100,252.940002
3/7/2014,252.940002,254.850006,244.410004,246.210007,7812300,246.210007
3/10/2014,242.699997,243,236.059998,238.839996,7728100,238.839996
3/11/2014,236.5,244.600006,232.429993,234.410004,8810100,234.410004
3/12/2014,231.5,247.5,231.110001,241.490005,9754400,241.490005
3/13/2014,243.789993,244.190002,234,237.789993,6236300,237.789993
3/14/2014,235.289993,236.940002,228.320007,230.970001,8289700,230.970001
3/17/2014,234.949997,237.929993,230.5,233.979996,5912600,233.979996
3/18/2014,236.949997,241.5,235.020004,240.039993,6242300,240.039993
3/19/2014,241.389999,241.550003,233.509995,235.839996,5071300,235.839996
3/20/2014,236.160004,239.25,233.360001,234.910004,3817900,234.910004
3/21/2014,236.020004,236.199997,227.5,228.889999,8216900,228.889999
3/24/2014,229.75,229.899994,210.270004,220.169998,11328800,220.169998
3/25/2014,224.139999,227.050003,217.899994,220.440002,7865400,220.440002
3/26/2014,221.949997,222.600006,211.350006,212.960007,6907300,212.960007
3/27/2014,212.369995,213.600006,203,207.320007,9495700,207.320007
3/28/2014,212.800003,216.720001,210.270004,212.369995,9684800,212.369995
3/31/2014,216.5,216.75,206.389999,208.449997,8380000,208.449997
4/1/2014,209.020004,218.160004,208.580002,216.970001,7371400,216.970001
4/2/2014,220,230.889999,218.050003,230.289993,10782300,230.289993
4/3/2014,230.300003,235.729996,222,225.399994,10923700,225.399994
4/4/2014,226.009995,228.270004,211.25,212.229996,11345600,212.229996
4/7/2014,205.809998,216.199997,203.509995,207.520004,9855500,207.520004
4/8/2014,210.050003,216.490005,206.419998,215.460007,6889300,215.460007
4/9/2014,216.759995,218.449997,210.889999,216.929993,5157900,216.929993
4/10/2014,216.820007,217.5,203.789993,204.190002,7211500,204.190002
4/11/2014,200.610001,207,198.600006,203.779999,9067200,203.779999
4/14/2014,207.600006,208.440002,194.410004,198.089996,7703000,198.089996
4/15/2014,199.089996,199.289993,184.320007,193.910004,13659300,193.910004
4/16/2014,197,199.990005,190.820007,199.110001,7202200,199.110001
4/17/2014,199.610001,202.289993,194.080002,198.119995,5926800,198.119995
4/21/2014,197.080002,206.199997,194,204.380005,5258200,204.380005
4/22/2014,206.360001,219.330002,205.009995,218.639999,9804700,218.639999
4/23/2014,216.330002,216.740005,207,207.990005,7295600,207.990005
4/24/2014,210.809998,212.800003,203.199997,207.860001,5495200,207.860001
4/25/2014,202,206.699997,197.649994,199.850006,6996700,199.850006
4/28/2014,200,203.789993,190.5,198.509995,7042000,198.509995
4/29/2014,198.210007,207.149994,195.529999,206.919998,5779100,206.919998
4/30/2014,203.600006,208.160004,201.279999,207.889999,4440600,207.889999
5/1/2014,207.080002,214.020004,205.690002,207.729996,5439900,207.729996
5/2/2014,208.600006,211.360001,206.520004,210.910004,4086800,210.910004
5/5/2014,209.479996,217.690002,208.520004,216.610001,5147000,216.610001
5/6/2014,216.600006,218.660004,206.850006,207.279999,5636700,207.279999
5/7/2014,209.639999,210.199997,197.25,201.350006,10179300,201.350006
5/8/2014,182,194.399994,178,178.589996,20056600,178.589996
5/9/2014,179.860001,183.399994,177.220001,182.259995,8495200,182.259995
5/12/2014,183.869995,187.190002,179.880005,184.669998,7002300,184.669998
5/13/2014,183.759995,191.339996,183,190.160004,7097200,190.160004
5/14/2014,188.949997,193.479996,187.100006,190.619995,5406700,190.619995
5/15/2014,189.979996,192.660004,185.300003,188.589996,6040400,188.589996
5/16/2014,188.949997,192.039993,187.720001,191.559998,4487700,191.559998
5/19/2014,190.720001,196.889999,190,196.089996,4571700,196.089996
5/20/2014,196.940002,199.330002,193.070007,195.300003,5546100,195.300003
5/21/2014,196.179993,199.869995,194.789993,199.449997,5285400,199.449997
5/22/2014,200.350006,206.880005,199.559998,204.880005,6214500,204.880005
5/23/2014,204.529999,207.759995,202.5,207.300003,4006800,207.300003
5/27/2014,208.520004,213.869995,207.699997,211.559998,5341100,211.559998
5/28/2014,210.020004,212.770004,205.259995,210.240005,5495100,210.240005
5/29/2014,210.570007,212.490005,207.720001,210.240005,3692500,210.240005
5/30/2014,210.300003,214.800003,207.020004,207.770004,5581100,207.770004
6/2/2014,207.330002,209.350006,201.669998,204.699997,4668100,204.699997
6/3/2014,203.490005,208,202.589996,204.940002,3860800,204.940002
6/4/2014,204.350006,206.259995,200.399994,203.990005,3427400,203.990005
6/5/2014,204.470001,209.199997,204.050003,206.899994,4054600,206.899994
6/6/2014,209.75,210.809998,207.179993,208.169998,3073800,208.169998
6/9/2014,207.949997,209.990005,204.199997,205.309998,2805700,205.309998
6/10/2014,204.429993,206.970001,201.550003,202.300003,3514700,202.300003
6/11/2014,201.5,205,199.25,204.470001,3977500,204.470001
6/12/2014,205.100006,209.880005,202.710007,203.520004,5993700,203.520004
6/13/2014,204.779999,206.789993,201.580002,206.419998,3544300,206.419998
6/16/2014,206.759995,225.490005,206.259995,224.610001,13246400,224.610001
6/17/2014,224.110001,235.539993,222.850006,231.669998,13304900,231.669998
6/18/2014,231.5,231.710007,226.119995,227.119995,6940200,227.119995
6/19/2014,228.880005,235.309998,227,227.789993,8793100,227.789993
6/20/2014,228.520004,231.289993,226.199997,229.589996,4903900,229.589996
6/23/2014,229.509995,238.990005,228.220001,237.220001,7791100,237.220001
6/24/2014,238.970001,241.880005,231.630005,232.5,8075900,232.5
6/25/2014,233.050003,237.550003,230.240005,236.889999,5801600,236.889999
6/26/2014,237.169998,240.399994,234.210007,235.600006,5121400,235.600006
6/27/2014,234.690002,240,234.5,239.059998,5635000,239.059998
6/30/2014,239.550003,244.490005,239,240.059998,4828600,240.059998
7/1/2014,242.460007,243.440002,238.699997,239.720001,4336100,239.720001
7/2/2014,240.660004,242.330002,227.070007,229.429993,8027400,229.429993
7/3/2014,231.289993,231.899994,224,229.25,5166700,229.25
7/7/2014,227.5,229.779999,220.399994,222.660004,5893700,222.660004
7/8/2014,218.649994,220.960007,214.270004,219.070007,7836200,219.070007
7/9/2014,221.270004,224.220001,219.210007,223.059998,4115400,223.059998
7/10/2014,217.179993,222.220001,216.039993,219.460007,4863900,219.460007
7/11/2014,220.610001,221.600006,217.600006,218.130005,3302300,218.130005
7/14/2014,219.990005,228.789993,215.449997,226.699997,7203200,226.699997
7/15/2014,226.729996,227.649994,218.100006,219.580002,5718500,219.580002
7/16/2014,221.820007,224.800003,216.820007,217.160004,4044500,217.160004
7/17/2014,216.160004,220.550003,213.600006,215.399994,4649400,215.399994
7/18/2014,215.949997,221.210007,215.929993,220.020004,4253700,220.020004
7/21/2014,217.25,223.210007,216.720001,220.539993,3822200,220.539993
7/22/2014,222.190002,223.300003,219.110001,219.580002,2730000,219.580002
7/23/2014,220.009995,224.75,219.429993,222.490005,3083300,222.490005
7/24/2014,223.25,225.100006,220.800003,223.539993,3245500,223.539993
7/25/2014,222.720001,226.970001,221.75,223.570007,3087100,223.570007
7/28/2014,224.25,232,221.399994,224.820007,6514300,224.820007
7/29/2014,226.610001,228.300003,224.860001,225.009995,3382400,225.009995
7/30/2014,221.919998,229.600006,221.039993,228.919998,4927800,228.919998
7/31/2014,229.259995,231.399994,221.5,223.300003,7749100,223.300003
8/1/2014,226.089996,237.5,226,233.270004,11895800,233.270004
8/4/2014,234.380005,240.5,233.270004,238.520004,5959700,238.520004
8/5/2014,237.470001,242.990005,235.690002,238.490005,5388600,238.490005
8/6/2014,238.899994,251.419998,238.580002,248.929993,9249300,248.929993
8/7/2014,250.119995,256.690002,249.119995,252.389999,7478900,252.389999
8/8/2014,251.160004,251.759995,246.5,248.130005,5090100,248.130005
8/11/2014,255.479996,263.73999,255,259.320007,8101300,259.320007
8/12/2014,258.079987,260.299988,254.580002,259.959991,6382300,259.959991
8/13/2014,262.01001,265.640015,259.609985,260.309998,6932600,260.309998
8/14/2014,262.48999,263,256.5,261.380005,4126600,261.380005
8/15/2014,261.480011,262.089996,258.5,262.01001,3867900,262.01001
8/18/2014,263.25,267.26001,259.75,259.940002,5849200,259.940002
8/19/2014,258.869995,259.329987,251.619995,256.76001,5334800,256.76001
8/20/2014,254.669998,258.73999,253,255.710007,3027900,255.710007
8/21/2014,256.519989,258.799988,253.259995,254.339996,2915600,254.339996
8/22/2014,254.539993,256.950012,252.610001,256.779999,2833400,256.779999
8/25/2014,258.190002,263.679993,258.190002,262.549988,4318100,262.549988
8/26/2014,264.980011,265.5,261.660004,261.73999,3818000,261.73999
8/27/2014,263.5,264.23999,260.290009,263.25,2985100,263.25
8/28/2014,261.890015,264.480011,261.640015,263.859985,2844900,263.859985
8/29/2014,268.700012,272,267.51001,269.700012,6447100,269.700012
9/2/2014,275.5,284.890015,274.299988,284.119995,9852400,284.119995
9/3/2014,287.670013,288,280.100006,281.190002,6772300,281.190002
9/4/2014,284.01001,291.420013,280.399994,286.040009,8341700,286.040009
9/5/2014,282.549988,282.899994,272.51001,277.390015,11169900,277.390015
9/8/2014,277.619995,284.880005,277.519989,282.109985,5501600,282.109985
9/9/2014,282.98999,285.48999,277,278.480011,4558800,278.480011
9/10/2014,279.5,281.410004,273.660004,281.100006,3781300,281.100006
9/11/2014,280.459991,284.790009,278.630005,280.309998,3766100,280.309998
9/12/2014,280.5,282.390015,277,279.200012,3324600,279.200012
9/15/2014,274.369995,274.399994,249.130005,253.860001,16455400,253.860001
9/16/2014,255.149994,262.459991,252.419998,260.73999,8300100,260.73999
9/17/2014,262.410004,264.700012,259.5,261.380005,5177700,261.380005
9/18/2014,263.359985,265.600006,262.320007,263.820007,3692600,263.820007
9/19/2014,257.98999,261.429993,255.270004,259.320007,6810900,259.320007
9/22/2014,255,256.019989,244.710007,250.029999,8214100,250.029999
9/23/2014,245.220001,253.800003,245,250.410004,5658700,250.410004
9/24/2014,251.119995,252.839996,247.039993,252.139999,3749500,252.139999
9/25/2014,252.520004,254.960007,246.100006,246.949997,4834200,246.949997
9/26/2014,248.25,249.729996,246.070007,246.600006,3795400,246.600006
9/29/2014,244,248.639999,241.380005,245.259995,4852700,245.259995
9/30/2014,246.919998,247.649994,240.119995,242.679993,4238300,242.679993
10/1/2014,242.199997,242.660004,235.649994,240.240005,5941700,240.240005
10/2/2014,250.199997,252.789993,245.360001,251.419998,8998200,251.419998
10/3/2014,253.059998,256.5,251.029999,255.210007,5406300,255.210007
10/6/2014,259.130005,262.48999,257.799988,260.619995,7713300,260.619995
10/7/2014,258.529999,261.459991,255.729996,259.570007,4485500,259.570007
10/8/2014,260.100006,262.880005,252.639999,259.279999,5055100,259.279999
10/9/2014,262.25,265.540009,254.399994,257.01001,7361300,257.01001
10/10/2014,244.639999,245.889999,235.199997,236.910004,12888300,236.910004
10/13/2014,238.570007,238.960007,221,224.589996,11268700,224.589996
10/14/2014,228.25,232.470001,223,227.059998,7105300,227.059998
10/15/2014,220,230.990005,217.320007,229.699997,9147300,229.699997
10/16/2014,219.720001,229.919998,219.100006,226.350006,5399300,226.350006
10/17/2014,233.380005,234.770004,226.550003,227.479996,10549400,227.479996
10/20/2014,226.720001,232.399994,225.509995,230.470001,3494400,230.470001
10/21/2014,234.270004,235.389999,230.800003,235.339996,4130300,235.339996
10/22/2014,233.190002,237.389999,230.559998,231.100006,4116600,231.100006
10/23/2014,234.660004,236.279999,232,235.289993,3492400,235.289993
10/24/2014,236.270004,237.800003,231.199997,235.240005,3463300,235.240005
10/27/2014,234.25,234.610001,220.309998,221.669998,9553300,221.669998
10/28/2014,229.600006,244.600006,228.25,242.770004,10516300,242.770004
10/29/2014,241.130005,241.5,235.639999,238.100006,4962500,238.100006
10/30/2014,238.139999,240.5,235.059998,238.660004,3228400,238.660004
10/31/2014,242.509995,243.119995,238.75,241.699997,3775300,241.699997
11/3/2014,243,247.559998,241.320007,242.589996,4203800,242.589996
11/4/2014,240.490005,242.350006,236.529999,238.929993,3682600,238.929993
11/5/2014,241,241.360001,230.529999,230.970001,9045900,230.970001
11/6/2014,234.490005,246.690002,228.5,241.220001,15354700,241.220001
11/7/2014,242.190002,242.839996,237.199997,240.199997,5161000,240.199997
11/10/2014,239.110001,242.880005,236.800003,241.929993,4577200,241.929993
11/11/2014,242.550003,251.820007,242,251.080002,7948800,251.080002
11/12/2014,249.720001,252.339996,245.580002,249.100006,5870800,249.100006
11/13/2014,250.619995,255.75,250.25,251.699997,6236000,251.699997
11/14/2014,250,258.850006,248.5,258.679993,6101100,258.679993
11/17/2014,257.48999,259,252.020004,253.979996,4025700,253.979996
11/18/2014,255.860001,259.98999,255.509995,257.700012,4473000,257.700012
11/19/2014,250.610001,251.880005,245.600006,247.740005,7918500,247.740005
11/20/2014,247.949997,250.929993,246,248.710007,3587200,248.710007
11/21/2014,252.210007,252.779999,242.169998,242.779999,7485100,242.779999
11/24/2014,245.199997,247.600006,240.639999,246.720001,4789700,246.720001
11/25/2014,247.350006,249.720001,246.089996,248.089996,3159800,248.089996
11/26/2014,248.339996,249,246.600006,248.440002,1981200,248.440002
11/28/2014,245.350006,246.690002,242.520004,244.520004,2119700,244.520004
12/1/2014,241.160004,242.470001,229.009995,231.639999,8619400,231.639999
12/2/2014,234.570007,234.880005,228,231.429993,5887000,231.429993
12/3/2014,226.25,229.720001,225.5,229.300003,5307700,229.300003
12/4/2014,228.600006,230.899994,227.809998,228.279999,3855600,228.279999
12/5/2014,228.669998,229.389999,222.259995,223.710007,6063600,223.710007
12/8/2014,221.539993,224.860001,212.339996,214.360001,9225600,214.360001
12/9/2014,209.339996,217.729996,204.270004,216.889999,9431500,216.889999
12/10/2014,214.130005,216.770004,207.699997,209.839996,7314100,209.839996
12/11/2014,210.529999,215.429993,208.229996,208.880005,6694400,208.880005
12/12/2014,204.820007,211.679993,204.5,207,7173800,207
12/15/2014,209.289993,209.800003,202.669998,204.039993,5218300,204.039993
12/16/2014,200.889999,203.679993,195.369995,197.809998,8426100,197.809998
12/17/2014,193.059998,206.649994,192.649994,205.820007,7367800,205.820007
12/18/2014,212.380005,218.440002,211.800003,218.259995,7483300,218.259995
12/19/2014,220.190002,220.399994,214.5,219.289993,6910500,219.289993
12/22/2014,220,224.059998,218.259995,222.600006,4799400,222.600006
12/23/2014,223.809998,224.320007,219.520004,220.970001,4505700,220.970001
12/24/2014,219.770004,222.5,219.25,222.259995,1332200,222.259995
12/26/2014,221.509995,228.5,221.5,227.820007,3327000,227.820007
12/29/2014,226.899994,227.910004,224.020004,225.710007,2802500,225.710007
12/30/2014,223.990005,225.649994,221.399994,222.229996,2903200,222.229996
12/31/2014,223.089996,225.679993,222.25,222.410004,2297500,222.410004
1/2/2015,222.869995,223.25,213.259995,219.309998,4764400,219.309998
1/5/2015,214.550003,216.5,207.160004,210.089996,5368500,210.089996
1/6/2015,210.059998,214.199997,204.210007,211.279999,6261900,211.279999
1/7/2015,213.350006,214.779999,209.779999,210.949997,2968400,210.949997
1/8/2015,212.809998,213.800003,210.009995,210.619995,3442500,210.619995
1/9/2015,208.919998,209.979996,204.960007,206.660004,4668300,206.660004
1/12/2015,203.050003,204.470001,199.25,202.210007,5950300,202.210007
1/13/2015,203.320007,207.610001,200.910004,204.25,4477300,204.25
1/14/2015,185.830002,195.199997,185,192.690002,11513900,192.690002
1/15/2015,194.490005,195.75,190,191.869995,5216500,191.869995
1/16/2015,190.699997,194.490005,189.649994,193.070007,3603200,193.070007
1/20/2015,193.869995,194.119995,187.039993,191.929993,4503200,191.929993
1/21/2015,189.550003,198.679993,189.509995,196.570007,4153000,196.570007
1/22/2015,197,203.240005,195.199997,201.619995,4116900,201.619995
1/23/2015,200.289993,203.5,198.330002,201.289993,3438600,201.289993
1/26/2015,201.830002,208.619995,201.050003,206.550003,3234500,206.550003
1/27/2015,204.419998,208.029999,203.300003,205.979996,2781000,205.979996
1/28/2015,206.110001,206.369995,198.419998,199.369995,3149600,199.369995
1/29/2015,201.070007,205.979996,196.5,205.199997,3548100,205.199997
1/30/2015,203.960007,207.470001,203,203.600006,3007000,203.600006
2/2/2015,203.970001,211.949997,203.300003,210.940002,4149200,210.940002
2/3/2015,213.220001,220.369995,211.270004,218.360001,4826200,218.360001
2/4/2015,218.289993,221.479996,216.800003,218.550003,3305400,218.550003
2/5/2015,219.880005,225.479996,219.639999,220.990005,3522900,220.990005
2/6/2015,222,223.399994,216.5,217.360001,3243900,217.360001
2/9/2015,215.380005,217.929993,211.990005,217.479996,3472400,217.479996
2/10/2015,217.550003,220.5,215,216.289993,5390500,216.289993
2/11/2015,212.210007,214.740005,207.279999,212.800003,9769100,212.800003
2/12/2015,193.570007,203.089996,193.279999,202.880005,15649600,202.880005
2/13/2015,202.899994,205.990005,200.910004,203.770004,6191000,203.770004
2/17/2015,205.699997,205.699997,201.5,204.350006,3979600,204.350006
2/18/2015,204.169998,206.169998,202.600006,204.460007,2713600,204.460007
2/19/2015,205,212.440002,203.75,211.710007,5154100,211.710007
2/20/2015,210.779999,217.600006,209.809998,217.110001,5982100,217.110001
2/23/2015,215.660004,218.199997,206.330002,207.339996,8499800,207.339996
2/24/2015,207.289993,207.289993,201.699997,204.110001,6603600,204.110001
2/25/2015,204.940002,207.139999,202.580002,203.759995,3909500,203.759995
2/26/2015,204,211.089996,202.220001,207.190002,6472900,207.190002
2/27/2015,206.899994,208.550003,202.800003,203.339996,3882100,203.339996
3/2/2015,202.699997,203.339996,195.830002,197.330002,7922100,197.330002
3/3/2015,196.809998,200.240005,195.320007,199.559998,4432300,199.559998
3/4/2015,199.25,202.520004,197.210007,202.440002,4222000,202.440002
3/5/2015,202.850006,206.190002,200.149994,200.630005,4877000,200.630005
3/6/2015,199.210007,200.75,192.149994,193.880005,6712400,193.880005
3/9/2015,194.389999,194.490005,188.25,190.880005,6736700,190.880005
3/10/2015,188.460007,193.5,187.600006,190.320007,5579700,190.320007
3/11/2015,191.149994,196.179993,191.009995,193.740005,4974900,193.740005
3/12/2015,193.75,194.449997,189.75,191.070007,4149300,191.070007
3/13/2015,188.949997,191.75,187.320007,188.679993,5434300,188.679993
3/16/2015,192,195.910004,189.800003,195.699997,5628800,195.699997
3/17/2015,195.429993,198.710007,193.940002,194.729996,4894100,194.729996
3/18/2015,194.960007,200.880005,193.110001,200.710007,4820900,200.710007
3/19/2015,202,204.589996,194.529999,195.649994,8475200,195.649994
3/20/2015,197.449997,198.990005,195.619995,198.080002,4269500,198.080002
3/23/2015,198.5,200.5,197.470001,199.630005,2631600,199.630005
3/24/2015,201.580002,203.789993,199.75,201.720001,3649900,201.720001
3/25/2015,198.270004,198.589996,192.699997,194.300003,5730400,194.300003
3/26/2015,193.919998,194.789993,189.699997,190.410004,4128000,190.410004
3/27/2015,189.070007,189.289993,181.399994,185,8604900,185
3/30/2015,185.850006,192.25,181.800003,190.570007,10089500,190.570007
3/31/2015,193.529999,193.759995,188.410004,188.770004,5026600,188.770004
4/1/2015,188.699997,192.300003,186.050003,187.589996,3794600,187.589996
4/2/2015,190.229996,193.229996,190,191,5010400,191
4/6/2015,198,207.75,197.5,203.100006,12455800,203.100006
4/7/2015,202.509995,205.059998,201.139999,203.25,4347900,203.25
4/8/2015,208.199997,210.899994,205.869995,207.669998,6303100,207.669998
4/9/2015,208.429993,210.369995,206.119995,210.089996,3800200,210.089996
4/10/2015,209.850006,211.649994,209,210.899994,4067700,210.899994
4/13/2015,210.440002,213,209.050003,209.779999,3758200,209.779999
4/14/2015,208.570007,209.490005,205.5,207.460007,3026000,207.460007
4/15/2015,207.460007,209.589996,206.600006,207.830002,1952400,207.830002
4/16/2015,207.699997,209.169998,206.289993,206.699997,1659100,206.699997
4/17/2015,204.990005,206.880005,203.5,206.789993,2469900,206.789993
4/20/2015,206.779999,207.850006,203.850006,205.270004,2559300,205.270004
4/21/2015,205.800003,210.75,204.309998,209.410004,3432500,209.410004
4/22/2015,212.5,221.880005,211.690002,219.440002,7863000,219.440002
4/23/2015,218.270004,221.479996,217.149994,218.600006,4411200,218.600006
4/24/2015,220.5,220.800003,218.009995,218.429993,2427800,218.429993
4/27/2015,222.559998,238.75,222,231.550003,11672600,231.550003
4/28/2015,234.75,235.5,228.029999,230.479996,6085400,230.479996
4/29/2015,230.050003,234.970001,227.630005,232.449997,3936100,232.449997
4/30/2015,230.389999,232.889999,225.169998,226.050003,3911900,226.050003
5/1/2015,229.940002,231.770004,220.410004,226.029999,5281700,226.029999
5/4/2015,228.179993,234.729996,227.110001,230.509995,4434600,230.509995
5/5/2015,237.759995,239.5,229.130005,232.949997,5796900,232.949997
5/6/2015,234.100006,234.470001,228.199997,230.429993,5270900,230.429993
5/7/2015,221,237.479996,220.25,236.800003,9455900,236.800003
5/8/2015,235.990005,238.410004,233.699997,236.610001,4668200,236.610001
5/11/2015,236.289993,242.880005,235.309998,239.490005,5672300,239.490005
5/12/2015,240.110001,246.350006,238.190002,244.740005,6363400,244.740005
5/13/2015,247.610001,248.300003,242.25,243.179993,5440200,243.179993
5/14/2015,244.820007,244.889999,241.25,244.100006,2895900,244.100006
5/15/2015,243.929993,249.399994,242.5,248.839996,4527600,248.839996
5/18/2015,247,249.899994,246,248.75,3353200,248.75
5/19/2015,248.429993,251,246.149994,247.139999,3674200,247.139999
5/20/2015,247.130005,247.740005,241.369995,244.350006,3755600,244.350006
5/21/2015,243.029999,246.619995,242.360001,245.619995,1970600,245.619995
5/22/2015,245.380005,248.600006,245.009995,247.729996,2223100,247.729996
5/26/2015,247.679993,252,246.5,247.460007,3498700,247.460007
5/27/2015,248.509995,249.5,245.550003,247.429993,3408200,247.429993
5/28/2015,247.029999,251.800003,245.050003,251.449997,3647300,251.449997
5/29/2015,251,252.869995,249.429993,250.800003,3789300,250.800003
6/1/2015,251.410004,251.600006,247.470001,249.449997,2505100,249.449997
6/2/2015,248.919998,249.399994,246.300003,248.350006,2134800,248.350006
6/3/2015,248.199997,250.720001,247.009995,248.990005,1775500,248.990005
6/4/2015,247.5,249.300003,245.710007,245.919998,2453600,245.919998
6/5/2015,246,249.699997,245.679993,249.139999,3022000,249.139999
6/8/2015,250.850006,258.75,250.309998,256.290009,5017000,256.290009
6/9/2015,255.399994,257.73999,254.139999,256,2611100,256
6/10/2015,251.899994,254,248.5,250.699997,3454500,250.699997
6/11/2015,253.259995,254.369995,250.429993,251.410004,2044100,251.410004
6/12/2015,250.210007,253.460007,250.210007,250.690002,1422300,250.690002
6/15/2015,249.699997,251.279999,246.009995,250.380005,2186200,250.380005
6/16/2015,250.130005,253.440002,249.100006,253.119995,1984700,253.119995
6/17/2015,252.169998,264.359985,252.020004,260.410004,5512900,260.410004
6/18/2015,262,263.459991,260.019989,261.890015,2782700,261.890015
6/19/2015,262.399994,263.799988,260.100006,262.51001,2463000,262.51001
6/22/2015,262.149994,264.399994,255.690002,259.790009,4561100,259.790009
6/23/2015,260.320007,268,258.570007,267.670013,3870800,267.670013
6/24/2015,266.980011,267.350006,263.720001,265.170013,2412300,265.170013
6/25/2015,266.450012,271.410004,265.25,268.790009,2849200,268.790009
6/26/2015,268.890015,269.109985,266,267.089996,3838400,267.089996
6/29/2015,261.950012,265.950012,260.700012,262.019989,3478900,262.019989
6/30/2015,264.799988,270.920013,264,268.26001,3086900,268.26001
7/1/2015,271.109985,272.619995,267.850006,269.149994,2101200,269.149994
7/2/2015,280.200012,282.450012,273.309998,280.019989,7163900,280.019989
7/6/2015,278.880005,281.690002,276.299988,279.720001,4121900,279.720001
7/7/2015,275,275.200012,260.769989,267.880005,6105100,267.880005
7/8/2015,259.320007,260.799988,254.309998,254.960007,6221100,254.960007
7/9/2015,259.079987,262.950012,256.790009,257.920013,3325100,257.920013
7/10/2015,262.220001,263,257.820007,259.149994,2610900,259.149994
7/13/2015,262.25,262.549988,256.049988,262.160004,2960300,262.160004
7/14/2015,262.100006,265.98999,260.51001,265.649994,1907600,265.649994
7/15/2015,266.73999,267.48999,262.079987,263.140015,2021600,263.140015
7/16/2015,264.220001,267.200012,263.160004,266.679993,1616000,266.679993
7/17/2015,272.5,275.540009,268.25,274.660004,5004100,274.660004
7/20/2015,275,286.649994,272.540009,282.26001,4978500,282.26001
7/21/2015,270.049988,273.5,266.549988,266.769989,6108700,266.769989
7/22/2015,261.269989,269.440002,260.859985,267.869995,3105000,267.869995
7/23/2015,269.649994,269.899994,265.269989,267.200012,2227200,267.200012
7/24/2015,267.380005,271.089996,263.920013,265.410004,2836500,265.410004
7/27/2015,262.429993,264.429993,250.789993,253.009995,4694200,253.009995
7/28/2015,255.75,265.399994,251.839996,264.820007,3895800,264.820007
7/29/2015,264.269989,267.890015,262,263.820007,2790100,263.820007
7/30/2015,262.690002,266.940002,262.109985,266.790009,2034600,266.790009
7/31/2015,267.600006,269.359985,265.119995,266.149994,2222600,266.149994
8/3/2015,266.290009,266.709991,257.070007,259.98999,2553500,259.98999
8/4/2015,260.01001,266.720001,258.339996,266.279999,2352500,266.279999
8/5/2015,263.579987,271,260.399994,270.130005,6214300,270.130005
8/6/2015,249.539993,255,236.119995,246.130005,14623800,246.130005
8/7/2015,243.580002,243.729996,238.389999,242.509995,5073400,242.509995
8/10/2015,238.149994,242.970001,236.050003,241.139999,4185900,241.139999
8/11/2015,237.149994,239.300003,234.440002,237.369995,4264900,237.369995
8/12/2015,235,239.770004,232.740005,238.169998,3728000,238.169998
8/13/2015,239.860001,246.479996,239.119995,242.509995,4689200,242.509995
8/14/2015,247.240005,247.929993,241.770004,243.149994,4364800,243.149994
8/17/2015,255.559998,256.589996,250.509995,254.990005,7176700,254.990005
8/18/2015,255.380005,260.950012,253.559998,260.720001,4195000,260.720001
8/19/2015,260.329987,260.649994,255.020004,255.25,3596200,255.25
8/20/2015,252.059998,254.559998,241.899994,242.179993,4905800,242.179993
8/21/2015,236,243.800003,230.509995,230.770004,6590200,230.770004
8/24/2015,202.789993,231.399994,195,218.869995,9581600,218.869995
8/25/2015,230.520004,230.899994,219.119995,220.029999,4327300,220.029999
8/26/2015,227.929993,228,215.509995,224.839996,4963000,224.839996
8/27/2015,231,244.75,230.809998,242.990005,7656000,242.990005
8/28/2015,241.860001,251.449997,241.570007,248.479996,5513700,248.479996
8/31/2015,245.619995,254.949997,245.509995,249.059998,4700200,249.059998
9/1/2015,240.339996,246,236.970001,238.630005,5454800,238.630005
9/2/2015,245.300003,247.880005,239.779999,247.690002,4629200,247.690002
9/3/2015,252.059998,252.080002,245,245.570007,4194800,245.570007
9/4/2015,240.889999,244.089996,238.199997,241.929993,3689200,241.929993
9/8/2015,245.050003,249.160004,244.050003,248.169998,3138200,248.169998
9/9/2015,252.050003,254.25,248.300003,248.910004,3390800,248.910004
9/10/2015,247.229996,250.720001,245.330002,248.479996,2709000,248.479996
9/11/2015,247.639999,250.240005,244.729996,250.240005,2350800,250.240005
9/14/2015,251.100006,254.25,249.669998,253.190002,2890900,253.190002
9/15/2015,252.75,254.600006,249.5,253.570007,2933500,253.570007
9/16/2015,253.039993,262.880005,252.880005,262.25,4417100,262.25
9/17/2015,263.959991,265.5,260.690002,262.070007,3585800,262.070007
9/18/2015,257.959991,263.820007,257.5,260.619995,3763100,260.619995
9/21/2015,263.980011,271.570007,255.800003,264.200012,6120200,264.200012
9/22/2015,259.029999,262.649994,255.869995,260.940002,3664400,260.940002
9/23/2015,261.950012,262.079987,257.579987,261.059998,2600800,261.059998
9/24/2015,259.529999,263.450012,256.209991,263.119995,3448200,263.119995
9/25/2015,266.609985,266.910004,256.149994,256.910004,3773400,256.910004
9/28/2015,257.350006,259.790009,246.610001,248.429993,4901100,248.429993
9/29/2015,250.460007,254.729996,245.460007,246.649994,3703200,246.649994
9/30/2015,252,252.399994,242.339996,248.399994,4929600,248.399994
10/1/2015,247.509995,248.5,237.130005,239.880005,4573000,239.880005
10/2/2015,235.600006,247.699997,234.929993,247.570007,4424000,247.570007
10/5/2015,248.839996,249.839996,244.130005,246.149994,3689900,246.149994
10/6/2015,240,243.029999,235.580002,241.460007,5225200,241.460007
10/7/2015,236.630005,237.699997,229.119995,231.960007,6814000,231.960007
10/8/2015,230.080002,230.720001,221.309998,226.720001,6133200,226.720001
10/9/2015,220.929993,224.369995,218.360001,220.690002,6158400,220.690002
10/12/2015,222.990005,223,215.270004,215.580002,3836300,215.580002
10/13/2015,213.279999,222.520004,211.130005,219.25,5171500,219.25
10/14/2015,220.669998,220.949997,215.429993,216.880005,3104400,216.880005
10/15/2015,216.429993,221.729996,213.699997,221.309998,2844200,221.309998
10/16/2015,223.039993,230.479996,222.869995,227.009995,4334500,227.009995
10/19/2015,226.5,231.149994,224.940002,228.100006,2507900,228.100006
10/20/2015,227.720001,228.600006,202,213.029999,14863300,213.029999
10/21/2015,211.990005,214.809998,208.800003,210.089996,4151500,210.089996
10/22/2015,211.559998,215.75,209.399994,211.720001,2825200,211.720001
10/23/2015,215,215.350006,207.690002,209.089996,4235500,209.089996
10/26/2015,211.380005,215.880005,210,215.259995,3391400,215.259995
10/27/2015,214.839996,217.100006,207.509995,210.350006,3519400,210.350006
10/28/2015,211.309998,213.449997,208.300003,212.960007,2728600,212.960007
10/29/2015,211.75,213.75,210.639999,211.630005,1805000,211.630005
10/30/2015,210.399994,211.630005,203.889999,206.929993,4438900,206.929993
11/2/2015,208.919998,215.800003,207.220001,213.789993,3927900,213.789993
11/3/2015,213.850006,214.440002,207.75,208.350006,8332500,208.350006
11/4/2015,227,232.740005,225.199997,231.630005,12726400,231.630005
11/5/2015,230.580002,234.580002,229.190002,231.770004,4496800,231.770004
11/6/2015,230.699997,233.360001,229.5,232.360001,2445300,232.360001
11/9/2015,232.990005,232.990005,224.309998,225.330002,3850900,225.330002
11/10/2015,223.479996,223.699997,216.080002,216.5,4617000,216.5
11/11/2015,217.770004,219.479996,213.630005,219.080002,3347800,219.080002
11/12/2015,217.850006,219,212.660004,212.940002,2915900,212.940002
11/13/2015,212.949997,212.990005,206.520004,207.190002,3430300,207.190002
11/16/2015,206.089996,214.979996,205.800003,214.309998,2925400,214.309998
11/17/2015,215.199997,216,211.399994,214,2148700,214
11/18/2015,214.5,221.380005,212.520004,221.070007,2811900,221.070007
11/19/2015,220.539993,226.190002,220.300003,221.800003,2504400,221.800003
11/20/2015,223.490005,225,213.580002,220.009995,4400700,220.009995
11/23/2015,217.350006,219.179993,214.679993,217.75,2526200,217.75
11/24/2015,215.369995,221,215,218.25,2480300,218.25
11/25/2015,221.339996,230.830002,220.380005,229.639999,3990800,229.639999
11/27/2015,231.059998,232.25,227.009995,231.610001,1949400,231.610001
11/30/2015,231.789993,234.279999,229.080002,230.259995,2659800,230.259995
12/1/2015,231.059998,238,231.050003,237.190002,3734000,237.190002
12/2/2015,237,238.600006,231.229996,231.990005,2981500,231.990005
12/3/2015,235.479996,237.449997,230,232.710007,2939600,232.710007
12/4/2015,232.460007,233.270004,227.660004,230.380005,2573600,230.380005
12/7/2015,227.699997,235.630005,226.149994,231.130005,3144200,231.130005
12/8/2015,227.520004,228.800003,224.199997,226.720001,2687600,226.720001
12/9/2015,226.699997,227.5,220.720001,224.520004,3057800,224.520004
12/10/2015,224.710007,228.490005,223.639999,227.070007,2067000,227.070007
12/11/2015,225.240005,225.75,216.639999,217.020004,3268700,217.020004
12/14/2015,217.509995,220.919998,214.869995,218.580002,2827100,218.580002
12/15/2015,221.820007,222.220001,218,221.089996,2244400,221.089996
12/16/2015,222.100006,234.880005,220.729996,234.509995,5104300,234.509995
12/17/2015,233.940002,237.759995,229.809998,233.389999,3298600,233.389999
12/18/2015,232.889999,235.899994,229.289993,230.460007,3014200,230.460007
12/21/2015,231.690002,235.830002,231.080002,232.559998,1953200,232.559998
12/22/2015,234.990005,236.550003,229.630005,229.949997,1961500,229.949997
12/23/2015,232.179993,233.449997,228.130005,229.699997,1555000,229.699997
12/24/2015,230.559998,231.880005,228.279999,230.570007,708000,230.570007
12/28/2015,231.490005,231.979996,225.539993,228.949997,1901300,228.949997
12/29/2015,230.059998,237.720001,229.550003,237.190002,2406300,237.190002
12/30/2015,236.600006,243.630005,235.669998,238.089996,3697900,238.089996
12/31/2015,238.509995,243.449997,238.369995,240.009995,2683200,240.009995
1/4/2016,230.720001,231.380005,219,223.410004,6827100,223.410004
1/5/2016,226.360001,226.889999,220,223.429993,3186800,223.429993
1/6/2016,220,220.050003,215.979996,219.039993,3779100,219.039993
1/7/2016,214.190002,218.440002,213.669998,215.649994,3554300,215.649994
1/8/2016,217.860001,220.440002,210.770004,211,3628100,211
1/11/2016,214.009995,214.449997,203,207.850006,4091400,207.850006
1/12/2016,211.600006,213.740005,205.309998,209.970001,3091900,209.970001
1/13/2016,212.009995,212.649994,200,200.309998,4126400,200.309998
1/14/2016,202.210007,210,193.380005,206.179993,6490700,206.179993
1/15/2016,198.970001,205.070007,197.25,204.990005,5322200,204.990005
1/19/2016,208.710007,210.470001,200.779999,204.720001,4038700,204.720001
1/20/2016,199.399994,201.279999,191.25,198.699997,5838600,198.699997
1/21/2016,201.550003,203.229996,195.020004,199.970001,3166200,199.970001
1/22/2016,204.800003,205.5,199.029999,202.550003,3124100,202.550003
1/25/2016,200.059998,203.570007,195.880005,196.380005,2698700,196.380005
1/26/2016,196.699997,197.820007,188.880005,193.559998,4964200,193.559998
1/27/2016,192.380005,193.259995,185.770004,188.070007,3617200,188.070007
1/28/2016,190.789993,191.279999,182.410004,189.699997,4592800,189.699997
1/29/2016,189.949997,193.740005,188.080002,191.199997,2852300,191.199997
2/1/2016,188.759995,199.520004,182.75,196.940002,5297600,196.940002
2/2/2016,192.419998,193.119995,180.229996,182.779999,5773600,182.779999
2/3/2016,183.589996,183.940002,170.179993,173.479996,7931400,173.479996
2/4/2016,170.699997,175.979996,166.990005,175.330002,4385400,175.330002
2/5/2016,171.300003,173,157.740005,162.600006,9437600,162.600006
2/8/2016,157.100006,157.149994,146,147.990005,9313000,147.990005
2/9/2016,142.320007,159.789993,141.050003,148.25,8651600,148.25
2/10/2016,150.5,154.970001,141.740005,143.669998,10406500,143.669998
2/11/2016,152,163.259995,147,150.470001,14252400,150.470001
2/12/2016,155,157.009995,143.699997,151.039993,7235800,151.039993
2/16/2016,158.699997,162.949997,154.110001,155.169998,5593800,155.169998
2/17/2016,159,169.339996,156.679993,168.679993,5825200,168.679993
2/18/2016,172.419998,172.949997,164.770004,166.770004,3887600,166.770004
2/19/2016,163.660004,167.490005,162.5,166.580002,2959400,166.580002
2/22/2016,170.119995,178.910004,169.850006,177.740005,5060100,177.740005
2/23/2016,176.160004,181.729996,173.679993,177.210007,5984400,177.210007
2/24/2016,172.75,179.5,167.839996,179,5395600,179
2/25/2016,178.649994,188.520004,175.199997,187.429993,5750700,187.429993
2/26/2016,188.699997,192,185,190.339996,6065100,190.339996
2/29/2016,192.399994,196.350006,189.220001,191.929993,4499000,191.929993
3/1/2016,194.25,195.949997,182.699997,186.350006,6712200,186.350006
3/2/2016,183.729996,188.520004,181.5,188.339996,4862400,188.339996
3/3/2016,188.279999,197.419998,184.220001,195.740005,4829000,195.740005
3/4/2016,198,204.029999,197.5,201.039993,6489100,201.039993
3/7/2016,197.679993,209.699997,197.399994,205.289993,5329400,205.289993
3/8/2016,203.5,207.5,202.199997,202.600006,4178700,202.600006
3/9/2016,204.520004,209.369995,202.789993,208.720001,3208600,208.720001
3/10/2016,210,213.289993,200.669998,205.179993,5192500,205.179993
3/11/2016,207.929993,209.419998,205.330002,207.5,3343100,207.5
3/14/2016,212.649994,216.720001,210.639999,215.149994,4065700,215.149994
3/15/2016,214.270004,218.970001,211.5,218.339996,3180500,218.339996
3/16/2016,218,222.580002,217.020004,221.929993,3516700,221.929993
3/17/2016,221.470001,228.5,220,226.380005,3782900,226.380005
3/18/2016,229.100006,234.479996,228.059998,232.740005,4711800,232.740005
3/21/2016,235.339996,239.880005,235,238.320007,5307800,238.320007
3/22/2016,237.210007,238.990005,232.559998,234.240005,4316000,234.240005
3/23/2016,232.369995,234.729996,222.029999,222.580002,4948800,222.580002
3/24/2016,215.779999,228.889999,215,227.75,4960900,227.75
3/28/2016,231.610001,234.809998,225,230.259995,3925700,230.259995
3/29/2016,229.889999,232.380005,225.330002,230.130005,4014300,230.130005
3/30/2016,235.089996,235.5,226.5,226.889999,4033000,226.889999
3/31/2016,229.339996,237.419998,225.009995,229.770004,8012900,229.770004
4/1/2016,244.830002,247.899994,233.25,237.589996,15997500,237.589996
4/4/2016,249.119995,252.119995,243.639999,246.990005,13475300,246.990005
4/5/2016,240.5,256.559998,240,255.470001,9948700,255.470001
4/6/2016,253.970001,267.73999,253.449997,265.420013,11705500,265.420013
4/7/2016,266.450012,269.339996,254.509995,257.200012,8856200,257.200012
4/8/2016,260.5,260.820007,248.020004,250.070007,7363900,250.070007
4/11/2016,251,258.98999,245.300003,249.919998,9161700,249.919998
4/12/2016,249.5,251.800003,243.630005,247.820007,5763200,247.820007
4/13/2016,248.509995,255.5,247.330002,254.529999,4925600,254.529999
4/14/2016,253,256.839996,251.050003,251.860001,4132200,251.860001
4/15/2016,251.309998,254.600006,249.119995,254.509995,3752400,254.509995
4/18/2016,252.229996,258.309998,251.660004,253.880005,4261800,253.880005
4/19/2016,253.119995,254.369995,241.25,247.369995,6357500,247.369995
4/20/2016,246.259995,253.660004,241.5,249.970001,5194100,249.970001
4/21/2016,248.990005,250.899994,246.910004,248.289993,2783100,248.289993
4/22/2016,248.889999,254,245.710007,253.75,3786300,253.75
4/25/2016,253.009995,257.380005,250.759995,251.820007,3670300,251.820007
4/26/2016,252.050003,255.729996,249.389999,253.740005,3223800,253.740005
4/27/2016,252.75,255,249.399994,251.470001,3205800,251.470001
4/28/2016,249.850006,253.429993,247.440002,247.710007,2519000,247.710007
4/29/2016,248.139999,248.429993,237.809998,240.759995,5413800,240.759995
5/2/2016,241.5,243.190002,234.820007,241.800003,3843900,241.800003
5/3/2016,237.360001,238.910004,231.619995,232.320007,4302200,232.320007
5/4/2016,230.289993,234.460007,220.399994,222.559998,8700500,222.559998
5/5/2016,228.460007,228.639999,209.789993,211.529999,11254800,211.529999
5/6/2016,210.869995,216.369995,208.110001,214.929993,5681100,214.929993
5/9/2016,215.720001,216.149994,206.800003,208.919998,4776400,208.919998
5/10/2016,207.550003,209.470001,205,208.690002,4070600,208.690002
5/11/2016,207.589996,215.479996,206.050003,208.960007,5161900,208.960007
5/12/2016,211.440002,211.669998,203.660004,207.279999,3650500,207.279999
5/13/2016,207.779999,211.199997,206.699997,207.610001,2822800,207.610001
5/16/2016,208.149994,213.149994,207.919998,208.289993,2949400,208.289993
5/17/2016,209.050003,209.820007,204.020004,204.660004,2843600,204.660004
5/18/2016,209.149994,215.309998,207.75,211.169998,5617500,211.169998
5/19/2016,213.619995,216.789993,207.300003,215.210007,6866300,215.210007
5/20/2016,216.990005,220.550003,216.350006,220.279999,9007100,220.279999
5/23/2016,219.869995,222.600006,215.860001,216.220001,5102500,216.220001
5/24/2016,216.600006,218.740005,215.179993,217.910004,3013800,217.910004
5/25/2016,217.910004,221.360001,216.509995,219.580002,3126800,219.580002
5/26/2016,220.5,225.259995,219.050003,225.119995,4072400,225.119995
5/27/2016,224.990005,225.929993,220.75,223.039993,3642700,223.039993
5/31/2016,223.039993,224.75,221.5,223.229996,2789000,223.229996
6/1/2016,221.479996,222.399994,216.889999,219.559998,2982700,219.559998
6/2/2016,219.589996,219.910004,217.110001,218.960007,2032800,218.960007
6/3/2016,220,221.940002,218.009995,218.990005,2229000,218.990005
6/6/2016,218,220.899994,215.449997,220.679993,2249500,220.679993
6/7/2016,222.240005,234.440002,221.520004,232.339996,6213600,232.339996
6/8/2016,233.800003,240.850006,232.610001,235.520004,5972000,235.520004
6/9/2016,234.979996,235.330002,227.059998,229.360001,4492100,229.360001
6/10/2016,227.389999,227.970001,218.419998,218.789993,6026600,218.789993
6/13/2016,219.5,225.770004,217.660004,217.869995,4193000,217.869995
6/14/2016,218.880005,222.199997,212.529999,214.960007,3580200,214.960007
6/15/2016,216.949997,221.899994,215.130005,217.699997,2908500,217.699997
6/16/2016,217.419998,218.039993,213.5,217.929993,2440300,217.929993
6/17/2016,217.809998,219.990005,214.5,215.470001,3112600,215.470001
6/20/2016,219.5,223.75,218.229996,219.699997,3555500,219.699997
6/21/2016,220.679993,222.570007,218.809998,219.610001,4529000,219.610001
6/22/2016,199.470001,205.949997,195.75,196.660004,23742400,196.660004
6/23/2016,195.690002,197.550003,192.130005,196.399994,10130700,196.399994
6/24/2016,190.050003,195.119995,189.729996,193.149994,7026500,193.149994
6/27/2016,190.860001,198.809998,187.869995,198.550003,7205400,198.550003
6/28/2016,201.889999,204.050003,199.410004,201.789993,6212400,201.789993
6/29/2016,205.130005,211.779999,203,210.190002,5994900,210.190002
6/30/2016,212.970001,213.5,209.020004,212.279999,4843100,212.279999
7/1/2016,206.139999,218.240005,206,216.5,5400000,216.5
7/5/2016,209.729996,214.539993,208,213.979996,5175300,213.979996
7/6/2016,210,215.229996,209,214.440002,4919900,214.440002
7/7/2016,213.100006,218.119995,213.009995,215.940002,3612000,215.940002
7/8/2016,217.800003,219.809998,214.5,216.779999,4074800,216.779999
7/11/2016,219.960007,226.779999,219.509995,224.779999,5429800,224.779999
7/12/2016,224.100006,227.5,223.220001,224.649994,4571300,224.649994
7/13/2016,225.5,225.589996,220.289993,222.529999,3567100,222.529999
7/14/2016,223.119995,224.940002,221.050003,221.529999,2675800,221.529999
7/15/2016,222.520004,222.75,219.639999,220.399994,2234200,220.399994
7/18/2016,219.639999,227.089996,218.300003,226.25,3412100,226.25
7/19/2016,225,229.100006,224.75,225.259995,3115100,225.259995
7/20/2016,226.470001,229.800003,225,228.360001,2568500,228.360001
7/21/2016,226,227.850006,219.100006,220.5,4428700,220.5
7/22/2016,221.990005,224.5,218.880005,222.270004,2579700,222.270004
7/25/2016,222.270004,231.389999,221.369995,230.009995,4490700,230.009995
7/26/2016,227.690002,230,225.300003,229.509995,3430000,229.509995
7/27/2016,229.339996,233.360001,226.919998,228.490005,2889000,228.490005
7/28/2016,227.949997,230.759995,226.600006,230.610001,2419100,230.610001
7/29/2016,230.699997,235.279999,230.240005,234.789993,3070800,234.789993
8/1/2016,235.5,236.630005,229.380005,230.009995,4016300,230.009995
8/2/2016,229.369995,229.869995,221.399994,227.199997,3934400,227.199997
8/3/2016,227.369995,229.699997,224.210007,225.789993,3887800,225.789993
8/4/2016,225.690002,230.860001,222.050003,230.610001,4147000,230.610001
8/5/2016,230,232,227.399994,230.029999,3205200,230.029999
8/8/2016,228,229.600006,226.089996,226.160004,2263600,226.160004
8/9/2016,226.820007,231.539993,226.649994,229.080002,2207800,229.080002
8/10/2016,228.240005,229.869995,224.619995,225.649994,2338300,225.649994
8/11/2016,226.169998,227.570007,223.410004,224.910004,1880900,224.910004
8/12/2016,225.410004,226.649994,224.039993,225.610001,1813500,225.610001
8/15/2016,226.020004,229.5,224.929993,225.589996,2034300,225.589996
8/16/2016,225.490005,227.190002,223.410004,223.610001,2267100,223.610001
8/17/2016,224.330002,224.830002,222.800003,223.240005,1787100,223.240005
8/18/2016,223.820007,225.660004,222.289993,223.509995,1714500,223.509995
8/19/2016,223.539993,225.169998,222.529999,225,1659500,225
8/22/2016,224.169998,225.110001,222.679993,222.929993,2065500,222.929993
8/23/2016,224.320007,228.490005,222.800003,224.839996,4784400,224.839996
8/24/2016,227.050003,227.149994,222.220001,222.619995,2570700,222.619995
8/25/2016,223.110001,223.800003,220.770004,220.960007,1762500,220.960007
8/26/2016,222.139999,222.860001,218.820007,219.990005,2239000,219.990005
8/29/2016,220.149994,220.399994,215,215.199997,3266300,215.199997
8/30/2016,216.110001,216.110001,210.520004,211.339996,3168900,211.339996
8/31/2016,210.429993,212.600006,208.649994,212.009995,3276500,212.009995
9/1/2016,209.009995,211.100006,200.5,200.770004,7943100,200.770004
9/2/2016,202.330002,203.199997,196.199997,197.779999,5977400,197.779999
9/6/2016,199.020004,203.25,199,202.830002,4390600,202.830002
9/7/2016,205.5,206.5,200.710007,201.710007,3640900,201.710007
9/8/2016,199.550003,199.889999,196.360001,197.360001,3377900,197.360001
9/9/2016,199.089996,199.919998,193.699997,194.470001,3757000,194.470001
9/12/2016,195,201.369995,194.100006,198.300003,3715200,198.300003
9/13/2016,197.059998,198.490005,193.449997,196.050003,3589400,196.050003
9/14/2016,195.75,197.919998,194.860001,196.410004,2254500,196.410004
9/15/2016,196.490005,202.520004,196.399994,200.419998,3077200,200.419998
9/16/2016,200.419998,205.699997,199,205.399994,3107800,205.399994
9/19/2016,207,209.429993,205,206.339996,2299500,206.339996
9/20/2016,206.850006,207.75,203.910004,204.639999,2410500,204.639999
9/21/2016,206.369995,207,201.559998,205.220001,2633500,205.220001
9/22/2016,206.399994,207.279999,203,206.429993,2382900,206.429993
9/23/2016,205.990005,210.179993,205.669998,207.449997,2905200,207.449997
9/26/2016,206.5,211,206.5,208.990005,2394400,208.990005
9/27/2016,209.649994,209.979996,204.610001,205.809998,3373200,205.809998
9/28/2016,207.509995,208.25,205.259995,206.270004,2088400,206.270004
9/29/2016,205.600006,207.330002,200.580002,200.699997,2727000,200.699997
9/30/2016,202.210007,204.979996,199.550003,204.029999,2586300,204.029999
10/3/2016,212.300003,215.669998,208.25,213.699997,5999900,213.699997
10/4/2016,213.100006,213.320007,208.820007,211.410004,3541500,211.410004
10/5/2016,212.240005,213.149994,208.119995,208.460007,1877500,208.460007
10/6/2016,202.460007,204.210007,200.210007,201,4703400,201
10/7/2016,201,201.320007,195.800003,196.610001,3493000,196.610001
10/10/2016,201.350006,204.139999,199.660004,200.949997,3316300,200.949997
10/11/2016,201.850006,202.199997,198.309998,200.100006,2328400,200.100006
10/12/2016,200.949997,203.880005,200.419998,201.509995,1970700,201.509995
10/13/2016,200.5,200.899994,197.050003,200.240005,2494600,200.240005
10/14/2016,200.660004,201.429993,196.300003,196.509995,4269900,196.509995
10/17/2016,197.050003,198.389999,192,193.960007,4554100,193.960007
10/18/2016,195.990005,199.470001,193.259995,199.100006,5680500,199.100006
10/19/2016,199.740005,206.660004,198.059998,203.559998,6991200,203.559998
10/20/2016,202.119995,203,197.050003,199.100006,5072900,199.100006
10/21/2016,198.600006,201.570007,197.410004,200.089996,2943400,200.089996
10/24/2016,201,203.949997,200.25,202.759995,2751600,202.759995
10/25/2016,202.899994,204.690002,201.199997,202.339996,2445000,202.339996
10/26/2016,201,203.190002,200.100006,202.240005,5632800,202.240005
10/27/2016,211.339996,213.699997,201.649994,204.009995,13093700,204.009995
10/28/2016,204,205.320007,199.830002,199.970001,4280100,199.970001
10/31/2016,202.490005,202.490005,195.809998,197.729996,4692300,197.729996
11/1/2016,198.039993,198.5,188.110001,190.789993,7060000,190.789993
11/2/2016,190.050003,192.699997,187.509995,188.020004,4253400,188.020004
11/3/2016,189,191.470001,187.039993,187.419998,2653000,187.419998
11/4/2016,189,193.460007,185.960007,190.559998,5146000,190.559998
11/7/2016,193.589996,194.289993,190.050003,193.210007,3870100,193.210007
11/8/2016,193.789993,197.490005,191.259995,194.940002,3267600,194.940002
11/9/2016,186.880005,192,183.949997,190.059998,8173100,190.059998
11/10/2016,191.050003,191.610001,180.419998,185.350006,6750300,185.350006
11/11/2016,184.240005,188.880005,183,188.559998,3988500,188.559998
11/14/2016,188,188.25,178.190002,181.449997,6552200,181.449997
11/15/2016,182.779999,186.429993,182.050003,183.770004,3902000,183.770004
11/16/2016,182.649994,184.729996,181.210007,183.929993,3434400,183.929993
11/17/2016,183.490005,189.490005,182.110001,188.660004,4887100,188.660004
11/18/2016,190.649994,193,185,185.020004,5210300,185.020004
11/21/2016,185.039993,188.889999,184.410004,184.520004,4361000,184.520004
11/22/2016,185.839996,191.470001,183.710007,191.169998,5603400,191.169998
11/23/2016,190.610001,195.639999,189,193.139999,4891900,193.139999
11/25/2016,193.639999,197.240005,193.639999,196.649994,2366100,196.649994
11/28/2016,195.479996,199.350006,194.550003,196.119995,4529200,196.119995
11/29/2016,195.559998,196.729996,189.5,189.570007,4439300,189.570007
11/30/2016,191,191.889999,187.5,189.399994,3547100,189.399994
12/1/2016,188.25,188.529999,181,181.880005,5126400,181.880005
12/2/2016,182.880005,184.880005,180,181.470001,4042300,181.470001
12/5/2016,182.509995,188.889999,182.509995,186.800003,4072200,186.800003
12/6/2016,185.520004,186.580002,182.679993,185.850006,3391600,185.850006
12/7/2016,186.149994,193.399994,185,193.149994,5461900,193.149994
12/8/2016,192.050003,192.5,189.539993,192.289993,3194100,192.289993
12/9/2016,190.869995,193.839996,190.809998,192.179993,2722500,192.179993
12/12/2016,192.800003,194.419998,191.179993,192.429993,2438900,192.429993
12/13/2016,193.179993,201.279999,193,198.149994,6823900,198.149994
12/14/2016,198.740005,203,196.759995,198.690002,4150900,198.690002
12/15/2016,198.410004,200.740005,197.389999,197.580002,3219600,197.580002
12/16/2016,198.080002,202.589996,197.600006,202.490005,3796900,202.490005
12/19/2016,202.490005,204.449997,199.839996,202.729996,3488100,202.729996
12/20/2016,203.050003,209,202.5,208.789993,4689100,208.789993
12/21/2016,208.449997,212.229996,207.410004,207.699997,5207600,207.699997
12/22/2016,208.220001,209.990005,206.5,208.449997,3111100,208.449997
12/23/2016,208,213.449997,207.710007,213.339996,4670500,213.339996
12/27/2016,214.880005,222.25,214.419998,219.529999,5915700,219.529999
12/28/2016,221.529999,223.800003,217.199997,219.740005,3782500,219.740005
12/29/2016,218.559998,219.199997,214.119995,214.679993,4045000,214.679993
12/30/2016,216.300003,217.5,211.679993,213.690002,4642600,213.690002
1/3/2017,214.860001,220.330002,210.960007,216.990005,5923300,216.990005
1/4/2017,214.75,228,214.309998,226.990005,11213500,226.990005
1/5/2017,226.419998,227.479996,221.949997,226.75,5911700,226.75
1/6/2017,226.929993,230.309998,225.449997,229.009995,5527900,229.009995
1/9/2017,228.970001,231.919998,228,231.279999,3957000,231.279999
1/10/2017,232,232,226.889999,229.869995,3660000,229.869995
1/11/2017,229.070007,229.979996,226.679993,229.729996,3650800,229.729996
1/12/2017,229.059998,230.699997,225.580002,229.589996,3790200,229.589996
1/13/2017,230,237.850006,229.589996,237.75,6093000,237.75
1/17/2017,236.699997,239.960007,234.369995,235.580002,4617500,235.580002
1/18/2017,236.649994,239.710007,235.580002,238.360001,3769000,238.360001
1/19/2017,247.25,248.679993,240.75,243.759995,7732300,243.759995
1/20/2017,245.460007,246,243.009995,244.729996,4204300,244.729996
1/23/2017,245.850006,250.889999,245.5,248.919998,6262900,248.919998
1/24/2017,250,254.800003,249.649994,254.610001,4965500,254.610001
1/25/2017,257.309998,258.459991,251.800003,254.470001,5142600,254.470001
1/26/2017,254.289993,255.740005,250.75,252.509995,3152100,252.509995
1/27/2017,251.380005,253,248.520004,252.949997,3166300,252.949997
1/30/2017,252.529999,255.289993,247.100006,250.630005,3801100,250.630005
1/31/2017,249.240005,255.889999,247.699997,251.929993,4116100,251.929993
2/1/2017,253.050003,253.199997,249.050003,249.240005,3958800,249.240005
2/2/2017,248.339996,252.419998,247.710007,251.550003,2499800,251.550003
2/3/2017,251.910004,252.179993,249.679993,251.330002,2186700,251.330002
2/6/2017,251,257.820007,250.630005,257.769989,3562500,257.769989
2/7/2017,258.190002,260,256.420013,257.480011,4244800,257.480011
2/8/2017,257.350006,263.359985,256.200012,262.079987,3933000,262.079987
2/9/2017,266.25,271.179993,266.149994,269.200012,7820200,269.200012
2/10/2017,269.790009,270.950012,266.109985,269.230011,3619700,269.230011
2/13/2017,270.73999,280.790009,270.51001,280.600006,7029600,280.600006
2/14/2017,279.029999,287.390015,278.609985,280.980011,7329400,280.980011
2/15/2017,280,282.23999,276.440002,279.76001,4935600,279.76001
2/16/2017,277.600006,280,268.5,268.950012,7053800,268.950012
2/17/2017,265.799988,272.890015,264.149994,272.230011,6247600,272.230011
2/21/2017,275.450012,281.399994,274.01001,277.390015,5634500,277.390015
2/22/2017,280.309998,283.450012,272.600006,273.51001,8081400,273.51001
2/23/2017,264,264.660004,255.559998,255.990005,14867000,255.990005
2/24/2017,252.660004,258.25,250.199997,257,8160500,257
2/27/2017,248.169998,248.360001,242.009995,246.229996,11432900,246.229996
2/28/2017,244.190002,251,243.899994,249.990005,6065600,249.990005
3/1/2017,254.179993,254.850006,249.110001,250.020004,4800300,250.020004
3/2/2017,249.710007,253.279999,248.270004,250.479996,3342300,250.479996
3/3/2017,250.740005,251.899994,249,251.570007,2919400,251.570007
3/6/2017,247.910004,251.699997,247.509995,251.210007,3351200,251.210007
3/7/2017,251.919998,253.889999,248.320007,248.589996,3449200,248.589996
3/8/2017,247,250.070007,245.320007,246.869995,3725200,246.869995
3/9/2017,247.630005,248.660004,243,244.899994,3861500,244.899994
3/10/2017,246.210007,246.5,243,243.690002,3057000,243.690002
3/13/2017,244.820007,246.850006,242.779999,246.169998,3010700,246.169998
3/14/2017,246.110001,258.119995,246.020004,258,7575500,258
3/15/2017,257,261,254.270004,255.729996,4816600,255.729996
3/16/2017,262.399994,265.75,259.059998,262.049988,7100400,262.049988
3/17/2017,264,265.329987,261.200012,261.5,6475900,261.5