Skip to content

Instantly share code, notes, and snippets.

@syntagmatic
Last active November 7, 2016 03:55
Show Gist options
  • Star 1 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save syntagmatic/5803524 to your computer and use it in GitHub Desktop.
Save syntagmatic/5803524 to your computer and use it in GitHub Desktop.
Historical Volumes
Date Open High Low Close Volume Adj Close
2015-08-14 114.32 116.309998 114.010002 115.959999 42693200 115.959999
2015-08-13 116.040001 116.400002 114.540001 115.150002 48335500 115.150002
2015-08-12 112.529999 115.419998 109.629997 115.239998 101217500 115.239998
2015-08-11 117.809998 118.18 113.330002 113.489998 95711900 113.489998
2015-08-10 116.529999 119.989998 116.529999 119.720001 54538500 119.720001
2015-08-07 114.580002 116.25 114.50 115.519997 38421400 115.519997
2015-08-06 115.970001 116.50 114.120003 115.129997 52903000 115.129997
2015-08-05 112.949997 117.440002 112.099998 115.400002 99312600 114.880003
2015-08-04 117.419998 117.699997 113.25 114.639999 124138600 114.123426
2015-08-03 121.50 122.57 117.519997 118.440002 69976000 117.906306
2015-07-31 122.599998 122.639999 120.910004 121.300003 42885000 120.753419
2015-07-30 122.32 122.57 121.709999 122.370003 33628300 121.818597
2015-07-29 123.150002 123.50 122.269997 122.989998 37011700 122.435799
2015-07-28 123.379997 123.910004 122.550003 123.379997 33618100 122.824041
2015-07-27 123.089996 123.610001 122.120003 122.769997 44455500 122.216789
2015-07-24 125.32 125.739998 123.900002 124.50 42162300 123.938997
2015-07-23 126.199997 127.089996 125.059998 125.160004 50999500 124.596026
2015-07-22 121.989998 125.50 121.989998 125.220001 115450600 124.655753
2015-07-21 132.850006 132.919998 130.320007 130.75 76756400 130.160834
2015-07-20 130.970001 132.970001 130.699997 132.070007 58900200 131.474893
2015-07-17 129.080002 129.619995 128.309998 129.619995 46164700 129.035921
2015-07-16 127.739998 128.570007 127.349998 128.509995 36222400 127.930922
2015-07-15 125.720001 127.150002 125.580002 126.82 33649200 126.248542
2015-07-14 126.040001 126.370003 125.040001 125.610001 31768100 125.043995
2015-07-13 125.029999 125.760002 124.32 125.660004 41440500 125.093773
2015-07-10 121.940002 123.849998 121.209999 123.279999 61354500 122.724493
2015-07-09 123.849998 124.059998 119.220001 120.07 78595000 119.528958
2015-07-08 124.480003 124.639999 122.540001 122.57 60761600 122.017693
2015-07-07 125.889999 126.150002 123.769997 125.690002 46946800 125.123637
2015-07-06 124.940002 126.230003 124.849998 126.00 28060400 125.432238
2015-07-02 126.43 126.690002 125.769997 126.440002 27211000 125.870257
2015-07-01 126.900002 126.940002 125.989998 126.599998 30238800 126.029532
2015-06-30 125.57 126.120003 124.860001 125.43 44370700 124.864806
2015-06-29 125.459999 126.470001 124.480003 124.529999 49161400 123.96886
2015-06-26 127.669998 127.989998 126.510002 126.75 44066800 126.178858
2015-06-25 128.860001 129.199997 127.50 127.50 31938100 126.925478
2015-06-24 127.209999 129.800003 127.120003 128.110001 55280900 127.53273
2015-06-23 127.480003 127.610001 126.879997 127.029999 30268900 126.457595
2015-06-22 127.489998 128.059998 127.080002 127.610001 34039300 127.034983
2015-06-19 127.709999 127.82 126.400002 126.599998 54716900 126.029532
2015-06-18 127.230003 128.309998 127.220001 127.879997 35407200 127.303763
2015-06-17 127.720001 127.879997 126.739998 127.300003 32918100 126.726383
2015-06-16 127.029999 127.849998 126.370003 127.599998 31494100 127.025026
2015-06-15 126.099998 127.239998 125.709999 126.919998 43988900 126.34809
2015-06-12 128.190002 128.330002 127.110001 127.169998 36886200 126.596964
2015-06-11 129.179993 130.179993 128.479996 128.589996 35390900 128.010563
2015-06-10 127.919998 129.339996 127.849998 128.880005 39087300 128.299265
2015-06-09 126.699997 128.080002 125.620003 127.419998 56075400 126.845837
2015-06-08 128.899994 129.210007 126.830002 127.800003 52674800 127.22413
2015-06-05 129.50 129.690002 128.360001 128.649994 35626800 128.07029
2015-06-04 129.580002 130.580002 128.910004 129.360001 38450100 128.777098
2015-06-03 130.660004 130.940002 129.899994 130.119995 30983500 129.533668
2015-06-02 129.860001 130.660004 129.320007 129.960007 33667600 129.3744
2015-06-01 130.279999 131.389999 130.050003 130.539993 32112800 129.951773
2015-05-29 131.229996 131.449997 129.899994 130.279999 50884500 129.69295
2015-05-28 131.860001 131.949997 131.100006 131.779999 30733300 131.186191
2015-05-27 130.339996 132.259995 130.050003 132.039993 45833200 131.445014
2015-05-26 132.600006 132.910004 129.119995 129.619995 70697600 129.035921
2015-05-22 131.600006 132.970001 131.399994 132.539993 45596000 131.942761
2015-05-21 130.070007 131.630005 129.830002 131.389999 39730400 130.797949
2015-05-20 130.00 130.979996 129.339996 130.059998 36454900 129.473941
2015-05-19 130.690002 130.880005 129.639999 130.070007 44633200 129.483905
2015-05-18 128.380005 130.720001 128.360001 130.190002 50882900 129.60336
2015-05-15 129.070007 129.490005 128.210007 128.770004 38208000 128.18976
2015-05-14 127.410004 128.949997 127.160004 128.949997 45203500 128.368942
2015-05-13 126.150002 127.190002 125.870003 126.010002 34694200 125.442195
2015-05-12 125.599998 126.879997 124.82 125.870003 48160000 125.302826
2015-05-11 127.389999 127.559998 125.629997 126.32 42035800 125.750795
2015-05-08 126.68 127.620003 126.110001 127.620003 55550400 127.04494
2015-05-07 124.769997 126.080002 124.019997 125.260002 43940900 124.695574
2015-05-06 126.559998 126.75 123.360001 125.010002 72141000 123.929045
2015-05-05 128.149994 128.449997 125.779999 125.800003 49271400 124.712215
2015-05-04 129.50 130.570007 128.259995 128.699997 50988300 127.587133
2015-05-01 126.099998 130.130005 125.300003 128.949997 58512600 127.834971
2015-04-30 128.639999 128.639999 124.580002 125.150002 83195400 124.067834
2015-04-29 130.160004 131.589996 128.300003 128.639999 63386100 127.527654
2015-04-28 134.460007 134.539993 129.570007 130.559998 118924000 129.43105
2015-04-27 132.309998 133.130005 131.149994 132.649994 96954200 131.502974
2015-04-24 130.490005 130.630005 129.229996 130.279999 44525900 129.153472
2015-04-23 128.300003 130.419998 128.139999 129.669998 45770900 128.548746
2015-04-22 126.989998 128.869995 126.32 128.619995 37654500 127.507823
2015-04-21 128.100006 128.199997 126.669998 126.910004 32435100 125.812617
2015-04-20 125.57 128.119995 125.169998 127.599998 47054300 126.496646
2015-04-17 125.550003 126.139999 124.459999 124.75 51957000 123.671291
2015-04-16 126.279999 127.099998 126.110001 126.169998 28369000 125.079011
2015-04-15 126.410004 127.129997 126.010002 126.779999 28970400 125.683737
2015-04-14 127.00 127.290001 125.910004 126.300003 25524600 125.207891
2015-04-13 128.369995 128.570007 126.610001 126.849998 36365100 125.753131
2015-04-10 125.949997 127.209999 125.260002 127.099998 40188000 126.000969
2015-04-09 125.849998 126.580002 124.660004 126.559998 32484000 125.465638
2015-04-08 125.849998 126.400002 124.970001 125.599998 37329200 124.51394
2015-04-07 127.639999 128.119995 125.980003 126.010002 35012300 124.920398
2015-04-06 124.470001 127.510002 124.330002 127.349998 37194000 126.248807
2015-04-02 125.029999 125.559998 124.190002 125.32 32220100 124.236362
2015-04-01 124.82 125.120003 123.099998 124.25 40621400 123.175615
2015-03-31 126.089996 126.489998 124.360001 124.43 42090600 123.354058
2015-03-30 124.050003 126.400002 124.00 126.370003 47099700 125.277286
2015-03-27 124.57 124.699997 122.910004 123.25 39546200 122.184262
2015-03-26 122.760002 124.879997 122.599998 124.239998 47572900 123.165699
2015-03-25 126.540001 126.82 123.379997 123.379997 51655200 122.313135
2015-03-24 127.230003 128.039993 126.559998 126.690002 32842300 125.594518
2015-03-23 127.120003 127.849998 126.519997 127.209999 37709700 126.110019
2015-03-20 128.25 128.399994 125.160004 125.900002 68695100 124.811349
2015-03-19 128.75 129.25 127.400002 127.50 45809500 126.397512
2015-03-18 127.00 129.160004 126.370003 128.470001 65270900 127.359126
2015-03-17 125.900002 127.32 125.650002 127.040001 51023100 125.94149
2015-03-16 123.879997 124.949997 122.870003 124.949997 35874300 123.869559
2015-03-13 124.400002 125.400002 122.580002 123.589996 51827300 122.521318
2015-03-12 122.309998 124.900002 121.629997 124.449997 48362700 123.373882
2015-03-11 124.75 124.769997 122.110001 122.239998 68939000 121.182993
2015-03-10 126.410004 127.220001 123.800003 124.510002 68856600 123.433369
2015-03-09 127.959999 129.570007 125.059998 127.139999 88528500 126.040624
2015-03-06 128.399994 129.369995 126.260002 126.599998 72842100 125.505293
2015-03-05 128.580002 128.75 125.760002 126.410004 56517100 125.316941
2015-03-04 129.100006 129.559998 128.320007 128.539993 31666300 127.428512
2015-03-03 128.960007 129.520004 128.089996 129.360001 37816300 128.241429
2015-03-02 129.25 130.279999 128.300003 129.089996 48096700 127.97376
2015-02-27 130.00 130.570007 128.240005 128.460007 62014800 127.349218
2015-02-26 128.789993 130.869995 126.610001 130.419998 91287500 129.292261
2015-02-25 131.559998 131.600006 128.149994 128.789993 74711700 127.676351
2015-02-24 132.940002 133.600006 131.169998 132.169998 69228100 131.027129
2015-02-23 130.020004 133.00 129.660004 133.00 70974100 131.849954
2015-02-20 128.619995 129.50 128.050003 129.50 48948400 128.380218
2015-02-19 128.479996 129.029999 128.330002 128.449997 37362400 127.339294
2015-02-18 127.629997 128.779999 127.449997 128.720001 44891700 127.606964
2015-02-17 127.489998 128.880005 126.919998 127.830002 63152400 126.72466
2015-02-13 127.279999 127.279999 125.650002 127.080002 54272200 125.981145
2015-02-12 126.059998 127.480003 125.57 126.459999 74474500 125.366504
2015-02-11 122.769997 124.919998 122.50 124.879997 73561800 123.800164
2015-02-10 120.169998 122.150002 120.160004 122.019997 62008500 120.964894
2015-02-09 118.550003 119.839996 118.43 119.720001 38889800 118.684787
2015-02-06 120.019997 120.25 118.449997 118.93 43372000 117.901617
2015-02-05 120.019997 120.230003 119.25 119.940002 42246200 118.902885
2015-02-04 118.50 120.510002 118.309998 119.559998 70149700 118.060226
2015-02-03 118.50 119.089996 117.610001 118.650002 51915700 117.161645
2015-02-02 118.050003 119.169998 116.080002 118.629997 62739100 117.141891
2015-01-30 118.400002 120.00 116.849998 117.160004 83745500 115.690337
2015-01-29 116.32 119.190002 115.559998 118.900002 84436400 117.408509
2015-01-28 117.629997 118.120003 115.309998 115.309998 146477100 113.863538
2015-01-27 112.419998 112.480003 109.029999 109.139999 95568700 107.770937
2015-01-26 113.739998 114.360001 112.800003 113.099998 55615000 111.681261
2015-01-23 112.300003 113.75 111.529999 112.980003 46464800 111.562771
2015-01-22 110.260002 112.470001 109.720001 112.400002 53796400 110.990045
2015-01-21 108.949997 111.059998 108.269997 109.550003 48575900 108.175797
2015-01-20 107.839996 108.970001 106.50 108.720001 49899900 107.356207
2015-01-16 107.029999 107.580002 105.199997 105.989998 78513300 104.660449
2015-01-15 110.00 110.059998 106.660004 106.82 60014000 105.480039
2015-01-14 109.040001 110.489998 108.50 109.800003 48956600 108.422661
2015-01-13 111.43 112.800003 108.910004 110.220001 67091900 108.837391
2015-01-12 112.599998 112.629997 108.800003 109.25 49650800 107.879558
2015-01-09 112.669998 113.25 110.209999 112.010002 53699500 110.604938
2015-01-08 109.230003 112.150002 108.699997 111.889999 59364500 110.486441
2015-01-07 107.199997 108.199997 106.699997 107.75 40105900 106.398374
2015-01-06 106.540001 107.43 104.629997 106.260002 65797100 104.927067
2015-01-05 108.290001 108.650002 105.410004 106.25 64285500 104.91719
2015-01-02 111.389999 111.440002 107.349998 109.330002 53204600 107.958556
2014-12-31 112.82 113.129997 110.209999 110.379997 41403400 108.99538
2014-12-30 113.639999 113.919998 112.110001 112.519997 29881500 111.108535
2014-12-29 113.790001 114.769997 113.699997 113.910004 27598900 112.481106
2014-12-26 112.099998 114.519997 112.010002 113.989998 33721000 112.560096
2014-12-24 112.580002 112.709999 112.010002 112.010002 14479600 110.604938
2014-12-23 113.230003 113.330002 112.459999 112.540001 26028400 111.128288
2014-12-22 112.160004 113.489998 111.970001 112.940002 45167500 111.523272
2014-12-19 112.260002 113.239998 111.660004 111.779999 88429800 110.37782
2014-12-18 111.870003 112.650002 110.660004 112.650002 59006200 111.236909
2014-12-17 107.120003 109.839996 106.82 109.410004 53411800 108.037554
2014-12-16 106.370003 110.160004 106.260002 106.75 60790700 105.410918
2014-12-15 110.699997 111.599998 106.349998 108.230003 67218100 106.872356
2014-12-12 110.459999 111.870003 109.580002 109.730003 56028100 108.35354
2014-12-11 112.260002 113.800003 111.339996 111.620003 41401700 110.219831
2014-12-10 114.410004 114.849998 111.540001 111.949997 44565300 110.545685
2014-12-09 110.190002 114.300003 109.349998 114.120003 60208000 112.688471
2014-12-08 114.099998 114.650002 111.620003 112.400002 57664900 110.990045
2014-12-05 115.989998 116.080002 114.639999 115.00 38318900 113.557429
2014-12-04 115.769997 117.199997 115.290001 115.489998 42044500 114.04128
2014-12-03 115.75 116.349998 115.110001 115.93 43063400 114.475763
2014-12-02 113.50 115.75 112.75 114.629997 59075100 113.192068
2014-12-01 118.809998 119.25 111.269997 115.07 83814000 113.626551
2014-11-28 119.269997 119.400002 118.050003 118.93 24814400 117.438131
2014-11-26 117.940002 119.099998 117.830002 119.00 40768300 117.507253
2014-11-25 119.07 119.75 117.449997 117.599998 68840400 116.124813
2014-11-24 116.849998 118.769997 116.620003 118.629997 47450800 117.141891
2014-11-21 117.510002 117.57 116.029999 116.470001 57179300 115.00899
2014-11-20 114.910004 116.860001 114.849998 116.309998 43395500 114.850994
2014-11-19 115.440002 115.739998 113.800003 114.669998 41869200 113.231567
2014-11-18 113.940002 115.690002 113.889999 115.470001 44224000 114.021534
2014-11-17 114.269997 117.279999 113.300003 113.989998 46746700 112.560096
2014-11-14 113.150002 114.190002 113.050003 114.18 44063600 112.747715
2014-11-13 111.800003 113.449997 111.599998 112.82 59522900 111.404775
2014-11-12 109.379997 111.43 109.370003 111.25 46942400 109.854469
2014-11-11 108.699997 109.75 108.400002 109.699997 27442300 108.32391
2014-11-10 109.019997 109.330002 108.669998 108.830002 27195500 107.464828
2014-11-07 108.75 109.32 108.550003 109.010002 33691500 107.64257
2014-11-06 108.599998 108.790001 107.800003 108.699997 34968500 107.336454
2014-11-05 109.099998 109.300003 108.129997 108.860001 37435900 107.03035
2014-11-04 109.360001 109.489998 107.720001 108.599998 41574400 106.774717
2014-11-03 108.220001 110.300003 108.010002 109.400002 52282600 107.561274
2014-10-31 108.010002 108.040001 107.209999 108.00 44639300 106.184803
2014-10-30 106.959999 107.349998 105.900002 106.980003 40654800 105.18195
2014-10-29 106.650002 107.370003 106.360001 107.339996 52687900 105.535893
2014-10-28 105.400002 106.739998 105.349998 106.739998 47939900 104.945978
2014-10-27 104.849998 105.480003 104.699997 105.110001 34187700 103.343377
2014-10-24 105.18 105.489998 104.529999 105.220001 47053900 103.451529
2014-10-23 104.080002 105.050003 103.629997 104.830002 71074700 103.068084
2014-10-22 102.839996 104.110001 102.599998 102.989998 68263100 101.259006
2014-10-21 103.019997 103.019997 101.269997 102.470001 94623900 100.747749
2014-10-20 98.32 99.959999 98.220001 99.760002 77517300 98.083298
2014-10-17 97.50 99.00 96.809998 97.669998 68179700 96.028422
2014-10-16 95.550003 97.720001 95.410004 96.260002 72154500 94.642124
2014-10-15 97.970001 99.150002 95.18 97.540001 100933600 95.900609
2014-10-14 100.389999 100.519997 98.57 98.75 63688600 97.090271
2014-10-13 101.330002 101.779999 99.809998 99.809998 53583400 98.132453
2014-10-10 100.690002 102.029999 100.300003 100.730003 66331600 99.036996
2014-10-09 101.540001 102.379997 100.610001 101.019997 77376500 99.322115
2014-10-08 98.760002 101.110001 98.309998 100.800003 57404700 99.105819
2014-10-07 99.43 100.120003 98.730003 98.75 42094200 97.090271
2014-10-06 99.949997 100.650002 99.419998 99.620003 37051200 97.945652
2014-10-03 99.440002 100.209999 99.040001 99.620003 43469600 97.945652
2014-10-02 99.269997 100.220001 98.040001 99.900002 47757800 98.220945
2014-10-01 100.589996 100.690002 98.699997 99.18 51491300 97.513045
2014-09-30 100.809998 101.540001 100.529999 100.75 55264100 99.056657
2014-09-29 98.650002 100.440002 98.629997 100.110001 49766300 98.427414
2014-09-26 98.529999 100.75 98.400002 100.75 62370500 99.056657
2014-09-25 100.510002 100.709999 97.720001 97.870003 100092000 96.225065
2014-09-24 102.160004 102.849998 101.199997 101.75 60171800 100.039849
2014-09-23 100.599998 102.940002 100.540001 102.639999 63402200 100.91489
2014-09-22 101.800003 102.139999 100.580002 101.059998 52788400 99.361444
2014-09-19 102.290001 102.349998 100.50 100.959999 70902400 99.263126
2014-09-18 101.93 102.349998 101.559998 101.790001 37299400 100.079178
2014-09-17 101.269997 101.800003 100.589996 101.580002 60926500 99.872708
2014-09-16 99.800003 101.260002 98.889999 100.860001 66908100 99.164809
2014-09-15 102.809998 103.050003 101.440002 101.629997 61316500 99.921864
2014-09-12 101.209999 102.190002 101.080002 101.660004 64096900 99.951366
2014-09-11 100.410004 101.440002 99.620003 101.43 62353100 99.725228
2014-09-10 98.010002 101.110001 97.760002 101.00 100869600 99.302455
2014-09-09 99.080002 103.080002 96.139999 97.989998 189846300 96.343043
2014-09-08 99.300003 99.309998 98.050003 98.360001 46356700 96.706827
2014-09-05 98.800003 99.389999 98.309998 98.970001 58457000 97.306575
2014-09-04 98.849998 100.089996 97.790001 98.120003 85718000 96.470863
2014-09-03 103.099998 103.199997 98.580002 98.940002 125421000 97.27708
2014-09-02 103.059998 103.739998 102.720001 103.300003 53564000 101.563801
2014-08-29 102.860001 102.900002 102.199997 102.50 44595000 100.777244
2014-08-28 101.589996 102.779999 101.559998 102.25 68460000 100.531446
2014-08-27 101.019997 102.57 100.699997 102.129997 52369000 100.41346
2014-08-26 101.419998 101.50 100.860001 100.889999 33152000 99.194303
2014-08-25 101.790001 102.169998 101.279999 101.540001 40270000 99.83338
2014-08-22 100.290001 101.470001 100.190002 101.32 44184000 99.617076
2014-08-21 100.57 100.940002 100.110001 100.580002 33478000 98.889516
2014-08-20 100.440002 101.089996 99.949997 100.57 52699000 98.879682
2014-08-19 99.410004 100.68 99.32 100.529999 69399000 98.840353
2014-08-18 98.489998 99.370003 97.980003 99.160004 47572000 97.493384
2014-08-15 97.900002 98.190002 96.860001 97.980003 48951000 96.333216
2014-08-14 97.330002 97.57 96.800003 97.50 28116000 95.861281
2014-08-13 96.150002 97.239998 96.040001 97.239998 31916000 95.605649
2014-08-12 96.040001 96.879997 95.610001 95.970001 33795000 94.356997
2014-08-11 95.269997 96.080002 94.839996 95.989998 36585000 94.376658
2014-08-08 94.260002 94.82 93.279999 94.739998 41865000 93.147667
2014-08-07 94.93 95.949997 94.099998 94.480003 46711000 92.892042
2014-08-06 94.75 95.480003 94.709999 94.959999 38558000 92.901867
2014-08-05 95.360001 95.68 94.360001 95.120003 55933000 93.058402
2014-08-04 96.370003 96.580002 95.169998 95.589996 39958000 93.518209
2014-08-01 94.900002 96.620003 94.809998 96.129997 48511000 94.046507
2014-07-31 97.160004 97.449997 95.330002 95.599998 56843000 93.527995
2014-07-30 98.440002 98.699997 97.669998 98.150002 33010000 96.02273
2014-07-29 99.330002 99.440002 98.25 98.379997 43143000 96.247741
2014-07-28 97.82 99.239998 97.550003 99.019997 55318000 96.873869
2014-07-25 96.849998 97.839996 96.639999 97.669998 43469000 95.55313
2014-07-24 97.040001 97.32 96.419998 97.029999 45729000 94.927002
2014-07-23 95.419998 97.879997 95.169998 97.190002 92918000 95.083537
2014-07-22 94.68 94.889999 94.120003 94.720001 55197000 92.66707
2014-07-21 94.989998 95.00 93.720001 93.940002 39079000 91.903977
2014-07-18 93.620003 94.739998 93.019997 94.43 49988000 92.383355
2014-07-17 95.029999 95.279999 92.57 93.089996 57298000 91.072394
2014-07-16 96.970001 97.099998 94.739998 94.779999 53502000 92.725767
2014-07-15 96.800003 96.849998 95.029999 95.32 45477900 93.254065
2014-07-14 95.860001 96.889999 95.650002 96.449997 42810000 94.359571
2014-07-11 95.360001 95.889999 94.860001 95.220001 34018000 93.156233
2014-07-10 93.760002 95.550003 93.519997 95.040001 39686000 92.980134
2014-07-09 95.440002 95.949997 94.760002 95.389999 36436000 93.322547
2014-07-08 96.269997 96.800003 93.919998 95.349998 65222000 93.283413
2014-07-07 94.139999 95.989998 94.099998 95.970001 56468000 93.889978
2014-07-03 93.669998 94.099998 93.199997 94.029999 22891800 91.992023
2014-07-02 93.870003 94.059998 93.089996 93.480003 28465000 91.453948
2014-07-01 93.519997 94.07 93.129997 93.519997 38223000 91.493074
2014-06-30 92.099998 93.730003 92.089996 92.93 49589000 90.915865
2014-06-27 90.82 92.00 90.769997 91.980003 64029000 89.986458
2014-06-26 90.370003 91.050003 89.800003 90.900002 32629000 88.929864
2014-06-25 90.209999 90.699997 89.650002 90.360001 36869000 88.401567
2014-06-24 90.75 91.739998 90.190002 90.279999 39036000 88.323299
2014-06-23 91.32 91.620003 90.599998 90.830002 43694000 88.861381
2014-06-20 91.849998 92.550003 90.900002 90.910004 100898000 88.939649
2014-06-19 92.290001 92.300003 91.339996 91.860001 35528000 89.869056
2014-06-18 92.269997 92.290001 91.349998 92.18 33514000 90.182121
2014-06-17 92.309998 92.699997 91.800003 92.080002 29726000 90.084289
2014-06-16 91.510002 92.75 91.449997 92.199997 35561000 90.201684
2014-06-13 92.199997 92.440002 90.879997 91.279999 54525000 89.301625
2014-06-12 94.040001 94.120003 91.900002 92.290001 54749000 90.289737
2014-06-11 94.129997 94.760002 93.470001 93.860001 45681000 91.825709
2014-06-10 94.730003 95.050003 93.57 94.25 62777000 92.207256
2014-06-09 92.699997 93.879997 91.75 93.699997 75415000 91.669173
2014-06-06 649.900002 651.259979 644.469971 645.570023 87484600 90.225449
2014-06-05 646.20005 649.370003 642.610008 647.349983 75951400 90.474218
2014-06-04 637.44001 647.889969 636.110046 644.819992 83870500 90.120624
2014-06-03 628.459991 638.740013 628.25 637.539986 73177300 89.103164
2014-06-02 633.959984 634.830017 622.500015 628.649956 92337700 87.860685
2014-05-30 637.979996 644.170044 628.900002 633.000015 141005200 88.468654
2014-05-29 627.850044 636.87001 627.769989 635.37999 94118500 88.801281
2014-05-28 626.019989 629.829956 623.779991 624.01001 78870400 87.212202
2014-05-27 615.879997 625.859985 615.630005 625.629967 87216500 87.438609
2014-05-23 607.25 614.730011 606.470009 614.129997 58052400 85.831363
2014-05-22 606.599998 609.850006 604.100021 607.270027 50190000 84.872607
2014-05-21 603.830002 606.700027 602.059975 606.309952 49214900 84.738426
2014-05-20 604.509964 606.399994 600.730011 604.709969 58709000 84.514811
2014-05-19 597.849998 607.330002 597.33004 604.590019 79438800 84.498047
2014-05-16 588.629974 597.529991 585.399994 597.509964 69064100 83.508532
2014-05-15 594.699966 596.599983 588.039948 588.819992 57711500 82.294014
2014-05-14 592.430008 597.400002 591.740005 593.869987 41601000 82.999806
2014-05-13 591.999985 594.540016 590.699982 593.760025 39934300 82.984437
2014-05-12 587.489975 593.659996 587.40004 592.830017 53302200 82.854458
2014-05-09 584.539948 586.25 580.330025 585.53997 72899400 81.835595
2014-05-08 588.249992 594.409973 586.400017 587.990013 57574300 82.178015
2014-05-07 595.249992 597.289986 587.730034 592.329979 70716100 82.324762
2014-05-06 601.799995 604.410042 594.409973 594.409973 93641100 82.61385
2014-05-05 590.139969 600.999977 589.999992 600.96003 71766800 83.524207
2014-05-02 592.340019 594.199982 589.710052 592.580025 47878600 82.359515
2014-05-01 591.999985 594.799995 586.359962 591.479973 61012000 82.206625
2014-04-30 592.639999 599.430008 589.799988 590.089981 114160200 82.013437
2014-04-29 593.739998 595.979996 589.509995 592.329979 84344400 82.324762
2014-04-28 572.799973 595.749977 572.550034 594.090019 167371400 82.569381
2014-04-25 564.529984 571.990021 563.959984 571.93998 97568800 79.490866
2014-04-24 568.210014 570.000015 560.730003 567.770004 189977900 78.911303
2014-04-23 529.060013 531.129967 524.450027 524.750008 98735000 72.932185
2014-04-22 528.310036 531.829956 526.500008 531.699966 50640800 73.898123
2014-04-21 525.339981 532.139977 523.96003 531.170021 45637200 73.824468
2014-04-17 519.999992 527.76001 519.200027 524.940025 71083600 72.958595
2014-04-16 518.049988 521.090004 514.139992 519.01001 53691400 72.134414
2014-04-15 520.270012 521.639977 511.329994 517.960052 66622500 71.988486
2014-04-14 521.899956 522.160042 517.209969 521.679977 51418500 72.505498
2014-04-11 519.000023 522.830017 517.139954 519.610023 67929400 72.217806
2014-04-10 530.680023 532.240005 523.169998 523.480019 59913000 72.755676
2014-04-09 522.639999 530.490005 522.020012 530.320015 51542400 73.706331
2014-04-08 525.189964 526.120026 518.699989 523.439964 60972100 72.750109
2014-04-07 528.019989 530.900002 521.889969 523.470032 72462600 72.754288
2014-04-04 539.809952 540.000023 530.579994 531.820023 68812800 73.914809
2014-04-03 541.390015 542.50 537.639969 538.790009 40586000 74.883529
2014-04-02 542.379997 543.479996 540.260002 542.549988 45105200 75.406109
2014-04-01 537.760025 541.870026 536.769989 541.649994 50190000 75.281023
2014-03-31 539.230019 540.809975 535.930023 536.739975 42167300 74.598606
2014-03-28 538.320038 538.940025 534.249985 536.860031 50141000 74.615292
2014-03-27 540.019997 541.499977 535.119965 537.459991 55507900 74.698678
2014-03-26 546.520012 549.000015 538.860023 539.779991 74942000 75.021122
2014-03-25 541.499977 545.750008 539.590027 544.98999 70573300 75.745232
2014-03-24 538.41996 540.500008 535.05999 539.189964 88925200 74.939117
2014-03-21 531.929985 533.75 526.330017 532.870033 93511600 74.060744
2014-03-20 529.889992 532.669975 527.34996 528.700005 52099600 73.481174
2014-03-19 532.259979 536.23999 528.999985 531.26001 56189000 73.836975
2014-03-18 525.899994 531.969986 525.200005 531.40004 52411800 73.856437
2014-03-17 527.699982 529.969994 525.850006 526.740013 49886200 73.208765
2014-03-14 528.789993 530.890015 523.000008 524.68998 59299800 72.923842
2014-03-13 537.439964 539.660042 529.160042 530.649956 64435700 73.752187
2014-03-12 534.509964 537.350029 532.00 536.609985 49831600 74.58054
2014-03-11 535.450012 538.740021 532.590027 536.090027 69806100 74.508274
2014-03-10 528.360023 533.330017 528.339996 530.919975 44646000 73.789716
2014-03-07 531.090019 531.979973 526.050011 530.439964 55182400 73.723002
2014-03-06 532.790031 534.440002 528.100044 530.749985 46372200 73.76609
2014-03-05 530.919975 534.750023 529.129974 532.360008 50015700 73.989858
2014-03-04 530.999977 532.640015 527.769997 531.240036 64785000 73.834199
2014-03-03 523.420044 530.649956 522.80999 527.76001 59695300 73.350529
2014-02-28 529.08004 532.749977 522.119987 526.239975 92992200 73.139268
2014-02-27 517.139954 528.780006 516.049995 527.670021 75470500 73.338022
2014-02-26 523.610008 525.00 515.599998 517.349998 69054300 71.903698
2014-02-25 529.379967 529.570038 521.000015 522.060013 57988000 72.558317
2014-02-24 523.149971 529.920006 522.420021 527.550018 72227400 73.321344
2014-02-21 532.790031 534.569992 524.600044 525.249992 69696200 73.001675
2014-02-20 532.990036 537.000008 528.999985 531.149994 76464500 73.821685
2014-02-19 544.749985 546.889954 534.34996 537.370003 78442000 74.686171
2014-02-18 546.00 551.190025 545.610031 545.990013 65062900 75.884219
2014-02-14 542.469986 545.979973 541.209984 543.990021 68231100 75.606251
2014-02-13 534.659981 544.84996 534.20005 544.429977 76849500 75.667398
2014-02-12 536.949966 539.560013 533.239975 535.919983 77025200 74.48464
2014-02-11 530.610008 537.749985 529.500023 535.959984 70564200 74.4902
2014-02-10 518.660042 531.990013 518.00 528.989998 86389800 73.521479
2014-02-07 521.379997 522.930046 517.380013 519.679985 92570100 72.22753
2014-02-06 510.059952 513.499977 507.81002 512.509995 64441300 71.231011
2014-02-05 506.559952 515.279991 506.249985 512.589996 82086200 70.818229
2014-02-04 505.850029 509.459991 502.760025 508.790016 94170300 70.293232
2014-02-03 502.610008 507.730019 499.299973 501.529984 100366000 69.290203
2014-01-31 495.179985 501.529984 493.549988 500.600029 116199300 69.161723
2014-01-30 502.539993 506.499977 496.699966 499.779984 169625400 69.048427
2014-01-29 503.950012 507.37001 498.62001 500.749992 125702500 69.182442
2014-01-28 508.760002 514.999985 502.070023 506.499977 266380800 69.976846
2014-01-27 550.07 554.799988 545.750008 550.500023 138719700 76.055789
2014-01-24 554.000023 555.620033 544.749985 546.070015 107338700 75.443749
2014-01-23 549.94001 556.50 544.810013 556.180046 100809800 76.840527
2014-01-22 550.910019 557.290031 547.809975 551.509979 94996300 76.195322
2014-01-21 540.990005 550.07 540.420006 549.069977 82131700 75.858217
2014-01-17 551.480019 552.069992 539.899994 540.669998 106684900 74.697696
2014-01-16 554.900017 556.850021 551.680023 554.250015 57319500 76.573879
2014-01-15 553.520012 560.200005 551.659996 557.360046 97909700 77.003553
2014-01-14 538.220009 546.730003 537.659996 546.389969 83140400 75.487953
2014-01-13 529.910019 542.50 529.880005 535.730019 94623200 74.0152
2014-01-10 539.829979 540.799988 531.110046 532.940048 76244000 73.629744
2014-01-09 546.800018 546.860046 535.349983 536.519997 69787200 74.124341
2014-01-08 538.810036 545.55999 538.68998 543.459969 64632400 75.083151
2014-01-07 544.320015 545.960052 537.919975 540.03997 79302300 74.610653
2014-01-06 537.450005 546.800018 533.599983 543.930046 103152700 75.148096
2014-01-03 552.860023 553.699989 540.430046 540.980019 98116900 74.740527
2014-01-02 555.680008 557.029945 552.020004 553.12999 58671200 76.419139
2013-12-31 554.16996 561.280029 554.000023 561.019997 55771100 77.509204
2013-12-30 557.459969 560.090042 552.320038 554.519981 63407400 76.611177
2013-12-27 563.819954 564.409981 559.500015 560.090042 56471100 77.380723
2013-12-26 568.099998 569.499977 563.379997 563.899956 51002000 77.907092
2013-12-24 569.889999 571.880005 566.029991 567.669975 41888700 78.427949
2013-12-23 568.000023 570.720032 562.76001 570.090004 125326600 78.762294
2013-12-20 545.43 551.610008 544.82 549.019989 109103400 75.851311
2013-12-19 549.50 549.999985 543.729988 544.459991 80077200 75.221312
2013-12-18 549.700005 551.450005 538.799995 550.769989 141465800 76.093087
2013-12-17 555.809998 559.439987 553.380035 554.990005 57475600 76.676114
2013-12-16 555.019966 562.639954 555.009979 557.500023 70648200 77.022892
2013-12-13 562.849998 562.880013 553.669975 554.430046 83205500 76.598752
2013-12-12 562.139969 565.340042 560.030014 560.539986 65572500 77.442886
2013-12-11 567.00 570.969971 559.68998 561.360031 89929700 77.556182
2013-12-10 563.580002 567.879967 561.200027 565.550034 69567400 78.135063
2013-12-09 560.899994 569.579979 560.899994 566.43 80123400 78.256637
2013-12-06 565.789986 566.750008 559.569977 560.020027 86088100 77.37105
2013-12-05 572.649956 575.139999 566.409973 567.899994 111895000 78.459728
2013-12-04 565.499992 569.19001 560.819992 565.000008 94452400 78.059073
2013-12-03 558.299988 566.380013 557.68 566.320038 112742000 78.241445
2013-12-02 558.000008 564.329979 550.819977 551.229973 118136200 76.156637
2013-11-29 549.479973 558.330002 547.809975 556.069977 79531900 76.825321
2013-11-27 536.309952 546.00 533.399979 545.960052 90862100 75.428557
2013-11-26 524.120033 536.140015 523.999977 533.399979 100345700 73.693287
2013-11-25 521.019989 525.870033 521.000015 523.739998 57327900 72.358687
2013-11-22 519.519981 522.160042 518.529945 519.799988 55931400 71.814344
2013-11-21 517.600044 521.210007 513.670021 521.139992 65506700 71.999476
2013-11-20 519.229988 520.419975 514.329956 514.999985 48479200 71.151187
2013-11-19 519.029984 523.37999 517.969986 519.549995 52234700 71.779806
2013-11-18 524.990013 527.19001 518.200005 518.629974 61236000 71.652698
2013-11-15 526.579956 529.090027 524.489975 524.990013 79480100 72.531386
2013-11-14 522.80999 529.279991 521.869995 528.160019 70604800 72.969346
2013-11-13 518.00 522.249977 516.96003 520.629967 49305200 71.929012
2013-11-12 517.670006 523.919975 516.999977 520.009979 51069200 71.843356
2013-11-11 519.990005 521.670044 514.409958 519.050011 56863100 71.710729
2013-11-08 514.580002 521.130005 512.589996 520.559952 69829200 71.919339
2013-11-07 519.579956 523.190025 512.380005 512.490021 65655100 70.804416
2013-11-06 524.149994 524.860023 518.200005 520.91996 55843900 71.969077
2013-11-05 524.580017 528.889969 523.000008 525.45005 66303300 72.17357
2013-11-04 521.100044 526.820015 518.809952 526.75 61156900 72.352125
2013-11-01 524.020004 524.799995 515.840004 520.030006 68722500 71.429096
2013-10-31 525.00 527.48999 521.269981 522.700027 68924100 71.795838
2013-10-30 519.610023 527.520004 517.020004 524.899971 88540900 72.098013
2013-10-29 536.270004 539.249992 514.539948 516.680023 158951800 70.968956
2013-10-28 529.039986 530.999977 523.210052 529.880005 137610200 72.782049
2013-10-25 531.320038 533.229988 525.109962 525.959969 84448000 72.24361
2013-10-24 525.00 532.469971 522.449982 531.909958 96191200 73.060875
2013-10-23 519.000023 525.669975 519.000023 524.960052 78430800 72.106266
2013-10-22 526.410019 528.450012 508.029945 519.870003 133515900 71.407118
2013-10-21 511.770004 524.300011 511.520012 521.360023 99526700 71.611781
2013-10-18 505.990005 509.259987 505.710052 508.889992 72635500 69.898951
2013-10-17 499.979988 504.779991 499.680008 504.499985 63398300 69.295958
2013-10-16 500.789993 502.530006 499.230011 501.110001 62775300 68.830325
2013-10-15 497.510025 502.000008 495.519966 498.679985 80018400 68.496548
2013-10-14 489.829956 497.58004 489.349998 496.040031 65474500 68.133935
2013-10-11 486.989998 493.839981 485.159996 492.809998 66934700 67.690272
2013-10-10 491.319977 492.379974 487.039986 489.639992 69650700 67.254853
2013-10-09 484.640038 487.790016 478.279945 486.590042 75431300 66.835925
2013-10-08 489.940025 490.640015 480.53997 480.93998 72729300 66.059857
2013-10-07 486.559975 492.649994 485.34996 487.750015 78073100 66.995254
2013-10-04 483.860046 484.599983 478.600006 483.030014 64717100 66.346935
2013-10-03 490.510025 492.34996 480.739975 483.409996 80688300 66.399128
2013-10-02 485.629967 491.799988 483.749977 489.55999 72296000 67.243865
2013-10-01 478.449989 489.139954 478.379974 487.960007 88470900 67.024098
2013-09-30 477.250015 481.659996 474.410004 476.749977 65039100 65.484336
2013-09-27 483.779991 484.669998 480.720055 482.750008 57010100 66.308475
2013-09-26 486.000015 488.56002 483.899994 486.219994 59305400 66.785097
2013-09-25 489.199982 489.639992 481.429977 481.530006 79239300 66.1409
2013-09-24 494.880005 495.470032 487.819977 489.100006 91086100 67.180683
2013-09-23 496.100006 496.909958 482.600044 490.640015 190526700 67.392212
2013-09-20 477.999992 478.550018 465.999985 467.410004 174825700 64.201437
2013-09-19 470.700012 475.829956 469.249992 472.299995 101135300 64.873106
2013-09-18 463.18 466.350006 460.659996 464.680008 114215500 63.826457
2013-09-17 447.960026 459.710014 447.499989 455.319954 99845200 62.5408
2013-09-16 460.999977 461.610031 447.219982 450.119995 135926700 61.826556
2013-09-13 469.339981 471.830025 464.699982 464.90004 74708900 63.856679
2013-09-12 468.500015 475.40004 466.010025 472.689964 101012800 64.92667
2013-09-11 467.009995 473.689987 464.809998 467.709984 224674100 64.242641
2013-09-10 506.20005 507.450012 489.500015 494.639999 185798900 67.941633
2013-09-09 505.000023 507.919983 503.479988 506.169983 85171800 69.525342
2013-09-06 498.43998 499.379974 489.950012 498.220055 89881400 68.433374
2013-09-05 500.250008 500.679977 493.639977 495.270027 59091900 68.028171
2013-09-04 499.559952 502.240013 496.279984 498.690025 86258200 68.497927
2013-09-03 493.100044 500.600029 487.350006 488.579994 82982200 67.109257
2013-08-30 491.999992 492.950027 486.50 487.220016 68074300 66.922456
2013-08-29 491.649971 496.500015 491.130013 491.700012 59914400 67.537809
2013-08-28 486.000015 495.799973 486.000015 490.899994 76902000 67.427922
2013-08-27 498.000023 502.509979 486.299995 488.589981 106047200 67.110628
2013-08-26 500.749992 510.199982 500.50 502.970016 82741400 69.085808
2013-08-23 503.269997 503.349998 499.34996 501.020012 55682900 68.817964
2013-08-22 504.979996 505.589996 498.200027 502.96003 61051900 69.084437
2013-08-21 503.590004 507.149979 501.199989 502.359962 83969900 69.002014
2013-08-20 509.709984 510.569977 500.819954 501.07 89672100 68.82483
2013-08-19 504.339981 513.740036 504.00 507.740005 127629600 69.740994
2013-08-16 500.149979 502.940002 498.859962 502.330002 90576500 68.997899
2013-08-15 496.41996 502.400017 489.079979 497.909981 122573500 68.390784
2013-08-14 497.879967 504.249992 493.399971 498.500008 189093100 68.471827
2013-08-13 470.939964 494.659973 468.050018 489.569977 220485300 67.245236
2013-08-12 456.859962 468.649979 456.629997 467.359962 91108500 64.194564
2013-08-09 458.639977 460.459991 453.649956 454.450027 66716300 62.42131
2013-08-08 463.859962 464.100021 457.950027 461.009964 63944300 63.322355
2013-08-07 463.799988 467.000008 461.769981 464.979988 74714500 63.448729
2013-08-06 468.020004 471.889999 462.170044 465.250008 83714400 63.485575
2013-08-05 464.690048 470.669998 462.150017 469.45005 79713900 64.05869
2013-08-02 458.010002 462.850006 456.659958 462.539986 68695900 63.115779
2013-08-01 455.749977 456.799988 453.259987 456.679985 51562700 62.316154
2013-07-31 454.990013 457.340027 449.430046 452.529984 80739400 61.749867
2013-07-30 449.959991 457.149956 449.229988 453.320015 77355600 61.85767
2013-07-29 440.800022 449.990005 440.199982 447.790009 62014400 61.103075
2013-07-26 435.299976 441.039974 434.339981 440.989986 50038100 60.175179
2013-07-25 440.699993 441.399982 435.810001 438.500023 57373400 59.835412
2013-07-24 438.930019 444.590015 435.260002 440.510002 147984200 60.109683
2013-07-23 425.999977 426.960026 418.709957 418.989964 92348900 57.173172
2013-07-22 429.460003 429.750023 425.470005 426.309998 51949100 58.172025
2013-07-19 433.100006 433.979973 424.350006 424.949993 67180400 57.986446
2013-07-18 433.380013 434.870033 430.609962 431.760002 54719700 58.915704
2013-07-17 429.699982 432.219959 428.220028 430.310009 49747600 58.717846
2013-07-16 426.520016 430.709991 424.169975 430.199993 54134500 58.702834
2013-07-15 425.009968 431.459969 424.799976 427.44001 60479300 58.326221
2013-07-12 427.650028 429.789997 423.409985 426.510002 69890800 58.199317
2013-07-11 422.950001 428.249989 421.169987 427.29002 81573100 58.305754
2013-07-10 419.600018 424.799976 418.25 420.73003 70351400 57.410612
2013-07-09 413.59996 423.50 410.379967 422.34996 88146100 57.631659
2013-07-08 420.109962 421.000023 410.65004 415.050007 74534600 56.635546
2013-07-05 420.389969 423.290009 415.34996 417.420021 68506200 56.958946
2013-07-03 420.86002 422.979961 417.449982 420.800018 60232200 57.420162
2013-07-02 409.959957 421.630024 409.469959 418.490032 117466300 57.104954
2013-07-01 402.689991 412.26997 401.219971 409.219994 97763400 55.840013
2013-06-28 391.359985 400.270016 388.870022 396.529984 144629100 54.108401
2013-06-27 399.249966 401.390015 393.540009 393.780041 84311500 53.733158
2013-06-26 403.900005 404.789986 395.66003 398.069992 91931000 54.318542
2013-06-25 405.699993 407.789974 398.829983 402.62999 78540700 54.940776
2013-06-24 407.400005 408.660007 398.050018 402.539974 120186500 54.928493
2013-06-21 418.490032 420.00 408.099995 413.500011 120279600 56.424042
2013-06-20 419.300011 425.98003 415.17001 416.839981 89327700 56.879796
2013-06-19 431.399994 431.659973 422.999989 422.999989 77735000 57.720359
2013-06-18 431.559998 434.899994 430.20998 431.770016 48756400 58.917071
2013-06-17 431.440022 435.700012 430.359997 432.000034 64853600 58.948458
2013-06-14 435.400005 436.289986 428.500034 430.049976 67966500 58.682363
2013-06-13 432.499966 437.139992 428.75 435.959991 71458100 59.488813
2013-06-12 439.499966 441.249966 431.500023 432.189999 66306800 58.974379
2013-06-11 435.739986 442.760014 433.320011 437.600029 71528100 59.712604
2013-06-10 444.730019 449.080025 436.800011 438.889992 112538300 59.888625
2013-06-07 436.499977 443.239998 432.770039 441.809978 101133900 60.287071
2013-06-06 445.469982 446.999977 434.049988 438.459969 104233500 59.829946
2013-06-05 445.65004 450.720009 443.709969 445.109974 72647400 60.737371
2013-06-04 453.219986 454.43 447.390026 449.30999 73182200 61.310483
2013-06-03 450.729996 452.360046 442.480007 450.720009 93088100 61.502887
2013-05-31 452.500023 457.100021 449.500008 449.729973 96075700 61.367792
2013-05-30 445.65004 454.500015 444.510014 451.580002 88379900 61.620237
2013-05-29 439.999977 447.499989 439.400017 444.950024 82644100 60.715545
2013-05-28 449.900017 451.110031 440.849983 441.44001 96536300 60.236587
2013-05-24 440.849983 445.659973 440.359985 445.150028 69041700 60.742837
2013-05-23 435.949978 446.159985 435.789974 442.140026 88255300 60.332108
2013-05-22 444.049976 448.350021 438.220016 441.349995 110759600 60.224304
2013-05-21 438.150028 445.479996 434.199978 439.659996 114005500 59.993696
2013-05-20 431.910019 445.799976 430.100018 442.929977 112894600 60.4399
2013-05-17 439.050022 440.089993 431.010025 433.260036 106976100 59.120391
2013-05-16 423.240021 437.849995 418.900028 434.580013 150801000 59.300508
2013-05-15 439.159985 441.00 422.359974 428.850029 185403400 58.518625
2013-05-14 453.84996 455.200005 442.15004 443.859985 111779500 60.566804
2013-05-13 451.509987 457.90004 451.50 454.740021 79237200 62.051437
2013-05-10 457.970055 459.710014 450.480003 452.969994 83713000 61.809908
2013-05-09 459.80999 463.000023 455.58004 456.770027 99621900 62.328441
2013-05-08 459.039986 465.37001 455.809952 463.840042 118149500 62.876996
2013-05-07 464.970055 465.749992 453.70005 458.660004 120938300 62.174803
2013-05-06 455.71003 462.200005 454.309998 460.709984 124160400 62.452693
2013-05-03 451.310036 453.229973 449.15004 449.980019 90325200 60.998166
2013-05-02 441.780018 448.590027 440.629978 445.51997 105457100 60.393573
2013-05-01 444.460026 444.930023 434.389969 439.289974 126727300 59.54905
2013-04-30 435.099972 445.249977 432.070023 442.780041 172884600 60.022155
2013-04-29 420.450024 433.619965 420.00 430.119965 160081600 58.305986
2013-04-26 409.81002 418.770039 408.250011 417.199989 191024400 56.554587
2013-04-25 411.229973 413.940022 407.000023 408.380001 96209400 55.358971
2013-04-24 393.540009 415.250011 392.500011 405.460014 242412800 54.963145
2013-04-23 403.990021 408.380001 398.810009 406.12999 166059600 55.053965
2013-04-22 392.640015 402.199993 391.26997 398.670033 107480100 54.042712
2013-04-19 387.970028 399.59996 385.100029 390.530006 152318600 52.939271
2013-04-18 404.989964 405.790009 389.739975 392.049988 166574800 53.145316
2013-04-17 420.269993 420.59996 398.11002 402.800007 236264000 54.602561
2013-04-16 421.570023 426.610031 420.57 426.240009 76442800 57.780029
2013-04-15 427.00 427.88998 419.549976 419.849983 79380000 56.913813
2013-04-12 434.150017 434.150017 429.089981 429.800011 59653300 58.262614
2013-04-11 433.719994 437.989998 431.199989 434.329967 82091100 58.876684
2013-04-10 428.099972 437.05999 426.009991 435.689999 93982000 59.061046
2013-04-09 426.359985 428.500034 422.750023 426.979973 76653500 57.880337
2013-04-08 424.850018 427.500011 422.489964 426.209969 75207300 57.775957
2013-04-05 424.500023 424.949993 419.680019 423.199993 95923800 57.367932
2013-04-04 433.759968 435.000023 425.25 427.720016 89611900 57.980655
2013-04-03 431.370033 437.279995 430.310009 431.990021 90804000 58.559486
2013-04-02 427.59996 438.140015 426.40004 429.789997 132379800 58.261257
2013-04-01 441.899994 443.699982 427.739964 428.91003 97433000 58.141971
2013-03-28 449.820015 451.819954 441.619987 442.659985 110709900 60.00588
2013-03-27 456.460007 456.799988 450.729996 452.08004 82809300 61.282839
2013-03-26 465.440025 465.839981 460.530006 461.139954 73573500 62.510978
2013-03-25 464.690048 469.949982 461.779968 463.579956 125283900 62.841739
2013-03-22 454.580017 462.100029 453.110023 461.909958 98776300 62.615358
2013-03-21 450.219971 457.979988 450.100021 452.729988 95813900 61.370945
2013-03-20 457.419975 457.629967 449.589996 452.08004 77165200 61.282839
2013-03-19 459.500023 460.970016 448.499985 454.489975 131693800 61.609524
2013-03-18 441.450024 457.46003 441.199978 455.720016 151549300 61.776265
2013-03-15 437.930023 444.230007 437.250034 443.660007 160990200 60.141441
2013-03-14 432.830013 434.640015 430.450012 432.499966 75968900 58.628613
2013-03-13 428.449993 434.500011 425.359962 428.350018 101387300 58.066057
2013-03-12 435.599983 438.879978 427.57 428.430019 116477900 58.076902
2013-03-11 429.750023 439.009968 425.140038 437.870022 118559000 59.356565
2013-03-08 429.800011 435.430019 428.609997 431.720028 97870500 58.522887
2013-03-07 424.500023 432.009968 421.059998 430.580002 117118400 58.368348
2013-03-06 434.510025 435.249989 424.430008 425.659996 115062500 57.701404
2013-03-05 421.480007 435.189987 420.749977 431.140015 159608400 58.444262
2013-03-04 427.800018 428.200001 418.999977 420.049988 145688900 56.940925
2013-03-01 438.000011 438.179989 429.979961 430.469959 138112100 58.353431
2013-02-28 444.049976 447.87001 441.399982 441.399982 80628800 59.835077
2013-02-27 448.430023 452.440048 440.650005 444.569988 146837600 60.264795
2013-02-26 443.820011 451.539948 437.66003 448.970009 125374900 60.861251
2013-02-25 453.84996 455.120003 442.570023 442.799988 93144800 60.024859
2013-02-22 449.250015 451.600029 446.599995 450.809998 82663700 61.110675
2013-02-21 446.000034 449.16996 442.819988 446.060009 111795600 60.466779
2013-02-20 457.690048 457.690048 448.800018 448.850006 119075600 60.844984
2013-02-19 461.100006 462.730003 453.84996 459.990021 108945900 62.355096
2013-02-15 468.849983 470.159973 459.920006 460.159958 97936300 62.378133
2013-02-14 464.520004 471.639954 464.019966 466.589958 88818800 63.249767
2013-02-13 467.210052 473.639999 463.220055 467.009995 118801900 63.306707
2013-02-12 479.509987 482.380013 467.739998 467.900002 152263300 63.427354
2013-02-11 476.499985 484.939964 473.249977 479.930023 129372600 65.058113
2013-02-08 474.000008 478.809998 468.250023 474.980003 158289600 64.387101
2013-02-07 463.250015 470.000023 454.120033 468.220009 176145200 63.470733
2013-02-06 456.469994 466.500023 452.580025 457.34996 148426600 61.63799
2013-02-05 444.049976 459.739975 442.220028 457.839958 143336900 61.704028
2013-02-04 453.910042 455.940048 442.000023 442.319977 119279300 59.612368
2013-02-01 459.110001 459.479996 448.350021 453.619995 134871100 61.135295
(function(exports){
var cubism = exports.cubism = {version: "1.3.0"};
var cubism_id = 0;
function cubism_identity(d) { return d; }
cubism.option = function(name, defaultValue) {
var values = cubism.options(name);
return values.length ? values[0] : defaultValue;
};
cubism.options = function(name, defaultValues) {
var options = location.search.substring(1).split("&"),
values = [],
i = -1,
n = options.length,
o;
while (++i < n) {
if ((o = options[i].split("="))[0] == name) {
values.push(decodeURIComponent(o[1]));
}
}
return values.length || arguments.length < 2 ? values : defaultValues;
};
cubism.context = function() {
var context = new cubism_context,
step = 1e4, // ten seconds, in milliseconds
size = 1440, // four hours at ten seconds, in pixels
start0, stop0, // the start and stop for the previous change event
start1, stop1, // the start and stop for the next prepare event
serverDelay = 5e3,
clientDelay = 5e3,
event = d3.dispatch("prepare", "beforechange", "change", "focus"),
scale = context.scale = d3.time.scale().range([0, size]),
timeout,
focus;
function update() {
var now = Date.now();
stop0 = new Date(Math.floor((now - serverDelay - clientDelay) / step) * step);
start0 = new Date(stop0 - size * step);
stop1 = new Date(Math.floor((now - serverDelay) / step) * step);
start1 = new Date(stop1 - size * step);
scale.domain([start0, stop0]);
return context;
}
context.start = function() {
if (timeout) clearTimeout(timeout);
var delay = +stop1 + serverDelay - Date.now();
// If we're too late for the first prepare event, skip it.
if (delay < clientDelay) delay += step;
timeout = setTimeout(function prepare() {
stop1 = new Date(Math.floor((Date.now() - serverDelay) / step) * step);
start1 = new Date(stop1 - size * step);
event.prepare.call(context, start1, stop1);
setTimeout(function() {
scale.domain([start0 = start1, stop0 = stop1]);
event.beforechange.call(context, start1, stop1);
event.change.call(context, start1, stop1);
event.focus.call(context, focus);
}, clientDelay);
timeout = setTimeout(prepare, step);
}, delay);
return context;
};
context.stop = function() {
timeout = clearTimeout(timeout);
return context;
};
timeout = setTimeout(context.start, 10);
// Set or get the step interval in milliseconds.
// Defaults to ten seconds.
context.step = function(_) {
if (!arguments.length) return step;
step = +_;
return update();
};
// Set or get the context size (the count of metric values).
// Defaults to 1440 (four hours at ten seconds).
context.size = function(_) {
if (!arguments.length) return size;
scale.range([0, size = +_]);
return update();
};
// The server delay is the amount of time we wait for the server to compute a
// metric. This delay may result from clock skew or from delays collecting
// metrics from various hosts. Defaults to 4 seconds.
context.serverDelay = function(_) {
if (!arguments.length) return serverDelay;
serverDelay = +_;
return update();
};
// The client delay is the amount of additional time we wait to fetch those
// metrics from the server. The client and server delay combined represent the
// age of the most recent displayed metric. Defaults to 1 second.
context.clientDelay = function(_) {
if (!arguments.length) return clientDelay;
clientDelay = +_;
return update();
};
// Sets the focus to the specified index, and dispatches a "focus" event.
context.focus = function(i) {
event.focus.call(context, focus = i);
return context;
};
// Add, remove or get listeners for events.
context.on = function(type, listener) {
if (arguments.length < 2) return event.on(type);
event.on(type, listener);
// Notify the listener of the current start and stop time, as appropriate.
// This way, metrics can make requests for data immediately,
// and likewise the axis can display itself synchronously.
if (listener != null) {
if (/^prepare(\.|$)/.test(type)) listener.call(context, start1, stop1);
if (/^beforechange(\.|$)/.test(type)) listener.call(context, start0, stop0);
if (/^change(\.|$)/.test(type)) listener.call(context, start0, stop0);
if (/^focus(\.|$)/.test(type)) listener.call(context, focus);
}
return context;
};
d3.select(window).on("keydown.context-" + ++cubism_id, function() {
switch (!d3.event.metaKey && d3.event.keyCode) {
case 37: // left
if (focus == null) focus = size - 1;
if (focus > 0) context.focus(--focus);
break;
case 39: // right
if (focus == null) focus = size - 2;
if (focus < size - 1) context.focus(++focus);
break;
default: return;
}
d3.event.preventDefault();
});
return update();
};
function cubism_context() {}
var cubism_contextPrototype = cubism.context.prototype = cubism_context.prototype;
cubism_contextPrototype.constant = function(value) {
return new cubism_metricConstant(this, +value);
};
cubism_contextPrototype.cube = function(host) {
if (!arguments.length) host = "";
var source = {},
context = this;
source.metric = function(expression) {
return context.metric(function(start, stop, step, callback) {
d3.json(host + "/1.0/metric"
+ "?expression=" + encodeURIComponent(expression)
+ "&start=" + cubism_cubeFormatDate(start)
+ "&stop=" + cubism_cubeFormatDate(stop)
+ "&step=" + step, function(data) {
if (!data) return callback(new Error("unable to load data"));
callback(null, data.map(function(d) { return d.value; }));
});
}, expression += "");
};
// Returns the Cube host.
source.toString = function() {
return host;
};
return source;
};
var cubism_cubeFormatDate = d3.time.format.iso;
cubism_contextPrototype.graphite = function(host) {
if (!arguments.length) host = "";
var source = {},
context = this;
source.metric = function(expression) {
var sum = "sum";
var metric = context.metric(function(start, stop, step, callback) {
var target = expression;
// Apply the summarize, if necessary.
if (step !== 1e4) target = "summarize(" + target + ",'"
+ (!(step % 36e5) ? step / 36e5 + "hour" : !(step % 6e4) ? step / 6e4 + "min" : step / 1e3 + "sec")
+ "','" + sum + "')";
d3.text(host + "/render?format=raw"
+ "&target=" + encodeURIComponent("alias(" + target + ",'')")
+ "&from=" + cubism_graphiteFormatDate(start - 2 * step) // off-by-two?
+ "&until=" + cubism_graphiteFormatDate(stop - 1000), function(text) {
if (!text) return callback(new Error("unable to load data"));
callback(null, cubism_graphiteParse(text));
});
}, expression += "");
metric.summarize = function(_) {
sum = _;
return metric;
};
return metric;
};
source.find = function(pattern, callback) {
d3.json(host + "/metrics/find?format=completer"
+ "&query=" + encodeURIComponent(pattern), function(result) {
if (!result) return callback(new Error("unable to find metrics"));
callback(null, result.metrics.map(function(d) { return d.path; }));
});
};
// Returns the graphite host.
source.toString = function() {
return host;
};
return source;
};
// Graphite understands seconds since UNIX epoch.
function cubism_graphiteFormatDate(time) {
return Math.floor(time / 1000);
}
// Helper method for parsing graphite's raw format.
function cubism_graphiteParse(text) {
var i = text.indexOf("|"),
meta = text.substring(0, i),
c = meta.lastIndexOf(","),
b = meta.lastIndexOf(",", c - 1),
a = meta.lastIndexOf(",", b - 1),
start = meta.substring(a + 1, b) * 1000,
step = meta.substring(c + 1) * 1000;
return text
.substring(i + 1)
.split(",")
.slice(1) // the first value is always None?
.map(function(d) { return +d; });
}
cubism_contextPrototype.gangliaWeb = function(config) {
var host = '',
uriPathPrefix = '/ganglia2/';
if (arguments.length) {
if (config.host) {
host = config.host;
}
if (config.uriPathPrefix) {
uriPathPrefix = config.uriPathPrefix;
/* Add leading and trailing slashes, as appropriate. */
if( uriPathPrefix[0] != '/' ) {
uriPathPrefix = '/' + uriPathPrefix;
}
if( uriPathPrefix[uriPathPrefix.length - 1] != '/' ) {
uriPathPrefix += '/';
}
}
}
var source = {},
context = this;
source.metric = function(metricInfo) {
/* Store the members from metricInfo into local variables. */
var clusterName = metricInfo.clusterName,
metricName = metricInfo.metricName,
hostName = metricInfo.hostName,
isReport = metricInfo.isReport || false,
titleGenerator = metricInfo.titleGenerator ||
/* Reasonable (not necessarily pretty) default for titleGenerator. */
function(unusedMetricInfo) {
/* unusedMetricInfo is, well, unused in this default case. */
return ('clusterName:' + clusterName +
' metricName:' + metricName +
(hostName ? ' hostName:' + hostName : ''));
},
onChangeCallback = metricInfo.onChangeCallback;
/* Default to plain, simple metrics. */
var metricKeyName = isReport ? 'g' : 'm';
var gangliaWebMetric = context.metric(function(start, stop, step, callback) {
function constructGangliaWebRequestQueryParams() {
return ('c=' + clusterName +
'&' + metricKeyName + '=' + metricName +
(hostName ? '&h=' + hostName : '') +
'&cs=' + start/1000 + '&ce=' + stop/1000 + '&step=' + step/1000 + '&graphlot=1');
}
d3.json(host + uriPathPrefix + 'graph.php?' + constructGangliaWebRequestQueryParams(),
function(result) {
if( !result ) {
return callback(new Error("Unable to fetch GangliaWeb data"));
}
callback(null, result[0].data);
});
}, titleGenerator(metricInfo));
gangliaWebMetric.toString = function() {
return titleGenerator(metricInfo);
};
/* Allow users to run their custom code each time a gangliaWebMetric changes.
*
* TODO Consider abstracting away the naked Cubism call, and instead exposing
* a callback that takes in the values array (maybe alongwith the original
* start and stop 'naked' parameters), since it's handy to have the entire
* dataset at your disposal (and users will likely implement onChangeCallback
* primarily to get at this dataset).
*/
if (onChangeCallback) {
gangliaWebMetric.on('change', onChangeCallback);
}
return gangliaWebMetric;
};
// Returns the gangliaWeb host + uriPathPrefix.
source.toString = function() {
return host + uriPathPrefix;
};
return source;
};
function cubism_metric(context) {
if (!(context instanceof cubism_context)) throw new Error("invalid context");
this.context = context;
}
var cubism_metricPrototype = cubism_metric.prototype;
cubism.metric = cubism_metric;
cubism_metricPrototype.valueAt = function() {
return NaN;
};
cubism_metricPrototype.alias = function(name) {
this.toString = function() { return name; };
return this;
};
cubism_metricPrototype.extent = function() {
var i = 0,
n = this.context.size(),
value,
min = Infinity,
max = -Infinity;
while (++i < n) {
value = this.valueAt(i);
if (value < min) min = value;
if (value > max) max = value;
}
return [min, max];
};
cubism_metricPrototype.on = function(type, listener) {
return arguments.length < 2 ? null : this;
};
cubism_metricPrototype.shift = function() {
return this;
};
cubism_metricPrototype.on = function() {
return arguments.length < 2 ? null : this;
};
cubism_contextPrototype.metric = function(request, name) {
var context = this,
metric = new cubism_metric(context),
id = ".metric-" + ++cubism_id,
start = -Infinity,
stop,
step = context.step(),
size = context.size(),
values = [],
event = d3.dispatch("change"),
listening = 0,
fetching;
// Prefetch new data into a temporary array.
function prepare(start1, stop) {
var steps = Math.min(size, Math.round((start1 - start) / step));
if (!steps || fetching) return; // already fetched, or fetching!
fetching = true;
steps = Math.min(size, steps + cubism_metricOverlap);
var start0 = new Date(stop - steps * step);
request(start0, stop, step, function(error, data) {
fetching = false;
if (error) return console.warn(error);
var i = isFinite(start) ? Math.round((start0 - start) / step) : 0;
for (var j = 0, m = data.length; j < m; ++j) values[j + i] = data[j];
event.change.call(metric, start, stop);
});
}
// When the context changes, switch to the new data, ready-or-not!
function beforechange(start1, stop1) {
if (!isFinite(start)) start = start1;
values.splice(0, Math.max(0, Math.min(size, Math.round((start1 - start) / step))));
start = start1;
stop = stop1;
}
//
metric.valueAt = function(i) {
return values[i];
};
//
metric.shift = function(offset) {
return context.metric(cubism_metricShift(request, +offset));
};
//
metric.on = function(type, listener) {
if (!arguments.length) return event.on(type);
// If there are no listeners, then stop listening to the context,
// and avoid unnecessary fetches.
if (listener == null) {
if (event.on(type) != null && --listening == 0) {
context.on("prepare" + id, null).on("beforechange" + id, null);
}
} else {
if (event.on(type) == null && ++listening == 1) {
context.on("prepare" + id, prepare).on("beforechange" + id, beforechange);
}
}
event.on(type, listener);
// Notify the listener of the current start and stop time, as appropriate.
// This way, charts can display synchronous metrics immediately.
if (listener != null) {
if (/^change(\.|$)/.test(type)) listener.call(context, start, stop);
}
return metric;
};
//
if (arguments.length > 1) metric.toString = function() {
return name;
};
return metric;
};
// Number of metric to refetch each period, in case of lag.
var cubism_metricOverlap = 6;
// Wraps the specified request implementation, and shifts time by the given offset.
function cubism_metricShift(request, offset) {
return function(start, stop, step, callback) {
request(new Date(+start + offset), new Date(+stop + offset), step, callback);
};
}
function cubism_metricConstant(context, value) {
cubism_metric.call(this, context);
value = +value;
var name = value + "";
this.valueOf = function() { return value; };
this.toString = function() { return name; };
}
var cubism_metricConstantPrototype = cubism_metricConstant.prototype = Object.create(cubism_metric.prototype);
cubism_metricConstantPrototype.valueAt = function() {
return +this;
};
cubism_metricConstantPrototype.extent = function() {
return [+this, +this];
};
function cubism_metricOperator(name, operate) {
function cubism_metricOperator(left, right) {
if (!(right instanceof cubism_metric)) right = new cubism_metricConstant(left.context, right);
else if (left.context !== right.context) throw new Error("mismatch context");
cubism_metric.call(this, left.context);
this.left = left;
this.right = right;
this.toString = function() { return left + " " + name + " " + right; };
}
var cubism_metricOperatorPrototype = cubism_metricOperator.prototype = Object.create(cubism_metric.prototype);
cubism_metricOperatorPrototype.valueAt = function(i) {
return operate(this.left.valueAt(i), this.right.valueAt(i));
};
cubism_metricOperatorPrototype.shift = function(offset) {
return new cubism_metricOperator(this.left.shift(offset), this.right.shift(offset));
};
cubism_metricOperatorPrototype.on = function(type, listener) {
if (arguments.length < 2) return this.left.on(type);
this.left.on(type, listener);
this.right.on(type, listener);
return this;
};
return function(right) {
return new cubism_metricOperator(this, right);
};
}
cubism_metricPrototype.add = cubism_metricOperator("+", function(left, right) {
return left + right;
});
cubism_metricPrototype.subtract = cubism_metricOperator("-", function(left, right) {
return left - right;
});
cubism_metricPrototype.multiply = cubism_metricOperator("*", function(left, right) {
return left * right;
});
cubism_metricPrototype.divide = cubism_metricOperator("/", function(left, right) {
return left / right;
});
cubism_contextPrototype.horizon = function() {
var context = this,
mode = "offset",
buffer = document.createElement("canvas"),
width = buffer.width = context.size(),
height = buffer.height = 30,
scale = d3.scale.linear().interpolate(d3.interpolateRound),
metric = cubism_identity,
extent = null,
title = cubism_identity,
format = d3.format(".2s"),
colors = ["#08519c","#3182bd","#6baed6","#bdd7e7","#bae4b3","#74c476","#31a354","#006d2c"];
function horizon(selection) {
selection
.on("mousemove.horizon", function() { context.focus(Math.round(d3.mouse(this)[0])); })
.on("mouseout.horizon", function() { context.focus(null); });
selection.append("canvas")
.attr("width", width)
.attr("height", height);
selection.append("span")
.attr("class", "title")
.text(title);
selection.append("span")
.attr("class", "value");
selection.each(function(d, i) {
var that = this,
id = ++cubism_id,
metric_ = typeof metric === "function" ? metric.call(that, d, i) : metric,
colors_ = typeof colors === "function" ? colors.call(that, d, i) : colors,
extent_ = typeof extent === "function" ? extent.call(that, d, i) : extent,
start = -Infinity,
step = context.step(),
canvas = d3.select(that).select("canvas"),
span = d3.select(that).select(".value"),
max_,
m = colors_.length >> 1,
ready;
canvas.datum({id: id, metric: metric_});
canvas = canvas.node().getContext("2d");
function change(start1, stop) {
canvas.save();
// compute the new extent and ready flag
var extent = metric_.extent();
ready = extent.every(isFinite);
if (extent_ != null) extent = extent_;
// if this is an update (with no extent change), copy old values!
var i0 = 0, max = Math.max(-extent[0], extent[1]);
if (this === context) {
if (max == max_) {
i0 = width - cubism_metricOverlap;
var dx = (start1 - start) / step;
if (dx < width) {
var canvas0 = buffer.getContext("2d");
canvas0.clearRect(0, 0, width, height);
canvas0.drawImage(canvas.canvas, dx, 0, width - dx, height, 0, 0, width - dx, height);
canvas.clearRect(0, 0, width, height);
canvas.drawImage(canvas0.canvas, 0, 0);
}
}
start = start1;
}
// update the domain
scale.domain([0, max_ = max]);
// clear for the new data
canvas.clearRect(i0, 0, width - i0, height);
// record whether there are negative values to display
var negative;
// positive bands
for (var j = 0; j < m; ++j) {
canvas.fillStyle = colors_[m + j];
// Adjust the range based on the current band index.
var y0 = (j - m + 1) * height;
scale.range([m * height + y0, y0]);
y0 = scale(0);
for (var i = i0, n = width, y1; i < n; ++i) {
y1 = metric_.valueAt(i);
if (y1 <= 0) { negative = true; continue; }
if (y1 === undefined) continue;
canvas.fillRect(i, y1 = scale(y1), 1, y0 - y1);
}
}
if (negative) {
// enable offset mode
if (mode === "offset") {
canvas.translate(0, height);
canvas.scale(1, -1);
}
// negative bands
for (var j = 0; j < m; ++j) {
canvas.fillStyle = colors_[m - 1 - j];
// Adjust the range based on the current band index.
var y0 = (j - m + 1) * height;
scale.range([m * height + y0, y0]);
y0 = scale(0);
for (var i = i0, n = width, y1; i < n; ++i) {
y1 = metric_.valueAt(i);
if (y1 >= 0) continue;
canvas.fillRect(i, scale(-y1), 1, y0 - scale(-y1));
}
}
}
canvas.restore();
}
function focus(i) {
if (i == null) i = width - 1;
var value = metric_.valueAt(i);
span.datum(value).text(isNaN(value) ? null : format);
}
// Update the chart when the context changes.
context.on("change.horizon-" + id, change);
context.on("focus.horizon-" + id, focus);
// Display the first metric change immediately,
// but defer subsequent updates to the canvas change.
// Note that someone still needs to listen to the metric,
// so that it continues to update automatically.
metric_.on("change.horizon-" + id, function(start, stop) {
change(start, stop), focus();
if (ready) metric_.on("change.horizon-" + id, cubism_identity);
});
});
}
horizon.remove = function(selection) {
selection
.on("mousemove.horizon", null)
.on("mouseout.horizon", null);
selection.selectAll("canvas")
.each(remove)
.remove();
selection.selectAll(".title,.value")
.remove();
function remove(d) {
d.metric.on("change.horizon-" + d.id, null);
context.on("change.horizon-" + d.id, null);
context.on("focus.horizon-" + d.id, null);
}
};
horizon.mode = function(_) {
if (!arguments.length) return mode;
mode = _ + "";
return horizon;
};
horizon.height = function(_) {
if (!arguments.length) return height;
buffer.height = height = +_;
return horizon;
};
horizon.metric = function(_) {
if (!arguments.length) return metric;
metric = _;
return horizon;
};
horizon.scale = function(_) {
if (!arguments.length) return scale;
scale = _;
return horizon;
};
horizon.extent = function(_) {
if (!arguments.length) return extent;
extent = _;
return horizon;
};
horizon.title = function(_) {
if (!arguments.length) return title;
title = _;
return horizon;
};
horizon.format = function(_) {
if (!arguments.length) return format;
format = _;
return horizon;
};
horizon.colors = function(_) {
if (!arguments.length) return colors;
colors = _;
return horizon;
};
return horizon;
};
cubism_contextPrototype.comparison = function() {
var context = this,
width = context.size(),
height = 120,
scale = d3.scale.linear().interpolate(d3.interpolateRound),
primary = function(d) { return d[0]; },
secondary = function(d) { return d[1]; },
extent = null,
title = cubism_identity,
formatPrimary = cubism_comparisonPrimaryFormat,
formatChange = cubism_comparisonChangeFormat,
colors = ["#9ecae1", "#225b84", "#a1d99b", "#22723a"],
strokeWidth = 1.5;
function comparison(selection) {
selection
.on("mousemove.comparison", function() { context.focus(Math.round(d3.mouse(this)[0])); })
.on("mouseout.comparison", function() { context.focus(null); });
selection.append("canvas")
.attr("width", width)
.attr("height", height);
selection.append("span")
.attr("class", "title")
.text(title);
selection.append("span")
.attr("class", "value primary");
selection.append("span")
.attr("class", "value change");
selection.each(function(d, i) {
var that = this,
id = ++cubism_id,
primary_ = typeof primary === "function" ? primary.call(that, d, i) : primary,
secondary_ = typeof secondary === "function" ? secondary.call(that, d, i) : secondary,
extent_ = typeof extent === "function" ? extent.call(that, d, i) : extent,
div = d3.select(that),
canvas = div.select("canvas"),
spanPrimary = div.select(".value.primary"),
spanChange = div.select(".value.change"),
ready;
canvas.datum({id: id, primary: primary_, secondary: secondary_});
canvas = canvas.node().getContext("2d");
function change(start, stop) {
canvas.save();
canvas.clearRect(0, 0, width, height);
// update the scale
var primaryExtent = primary_.extent(),
secondaryExtent = secondary_.extent(),
extent = extent_ == null ? primaryExtent : extent_;
scale.domain(extent).range([height, 0]);
ready = primaryExtent.concat(secondaryExtent).every(isFinite);
// consistent overplotting
var round = start / context.step() & 1
? cubism_comparisonRoundOdd
: cubism_comparisonRoundEven;
// positive changes
canvas.fillStyle = colors[2];
for (var i = 0, n = width; i < n; ++i) {
var y0 = scale(primary_.valueAt(i)),
y1 = scale(secondary_.valueAt(i));
if (y0 < y1) canvas.fillRect(round(i), y0, 1, y1 - y0);
}
// negative changes
canvas.fillStyle = colors[0];
for (i = 0; i < n; ++i) {
var y0 = scale(primary_.valueAt(i)),
y1 = scale(secondary_.valueAt(i));
if (y0 > y1) canvas.fillRect(round(i), y1, 1, y0 - y1);
}
// positive values
canvas.fillStyle = colors[3];
for (i = 0; i < n; ++i) {
var y0 = scale(primary_.valueAt(i)),
y1 = scale(secondary_.valueAt(i));
if (y0 <= y1) canvas.fillRect(round(i), y0, 1, strokeWidth);
}
// negative values
canvas.fillStyle = colors[1];
for (i = 0; i < n; ++i) {
var y0 = scale(primary_.valueAt(i)),
y1 = scale(secondary_.valueAt(i));
if (y0 > y1) canvas.fillRect(round(i), y0 - strokeWidth, 1, strokeWidth);
}
canvas.restore();
}
function focus(i) {
if (i == null) i = width - 1;
var valuePrimary = primary_.valueAt(i),
valueSecondary = secondary_.valueAt(i),
valueChange = (valuePrimary - valueSecondary) / valueSecondary;
spanPrimary
.datum(valuePrimary)
.text(isNaN(valuePrimary) ? null : formatPrimary);
spanChange
.datum(valueChange)
.text(isNaN(valueChange) ? null : formatChange)
.attr("class", "value change " + (valueChange > 0 ? "positive" : valueChange < 0 ? "negative" : ""));
}
// Display the first primary change immediately,
// but defer subsequent updates to the context change.
// Note that someone still needs to listen to the metric,
// so that it continues to update automatically.
primary_.on("change.comparison-" + id, firstChange);
secondary_.on("change.comparison-" + id, firstChange);
function firstChange(start, stop) {
change(start, stop), focus();
if (ready) {
primary_.on("change.comparison-" + id, cubism_identity);
secondary_.on("change.comparison-" + id, cubism_identity);
}
}
// Update the chart when the context changes.
context.on("change.comparison-" + id, change);
context.on("focus.comparison-" + id, focus);
});
}
comparison.remove = function(selection) {
selection
.on("mousemove.comparison", null)
.on("mouseout.comparison", null);
selection.selectAll("canvas")
.each(remove)
.remove();
selection.selectAll(".title,.value")
.remove();
function remove(d) {
d.primary.on("change.comparison-" + d.id, null);
d.secondary.on("change.comparison-" + d.id, null);
context.on("change.comparison-" + d.id, null);
context.on("focus.comparison-" + d.id, null);
}
};
comparison.height = function(_) {
if (!arguments.length) return height;
height = +_;
return comparison;
};
comparison.primary = function(_) {
if (!arguments.length) return primary;
primary = _;
return comparison;
};
comparison.secondary = function(_) {
if (!arguments.length) return secondary;
secondary = _;
return comparison;
};
comparison.scale = function(_) {
if (!arguments.length) return scale;
scale = _;
return comparison;
};
comparison.extent = function(_) {
if (!arguments.length) return extent;
extent = _;
return comparison;
};
comparison.title = function(_) {
if (!arguments.length) return title;
title = _;
return comparison;
};
comparison.formatPrimary = function(_) {
if (!arguments.length) return formatPrimary;
formatPrimary = _;
return comparison;
};
comparison.formatChange = function(_) {
if (!arguments.length) return formatChange;
formatChange = _;
return comparison;
};
comparison.colors = function(_) {
if (!arguments.length) return colors;
colors = _;
return comparison;
};
comparison.strokeWidth = function(_) {
if (!arguments.length) return strokeWidth;
strokeWidth = _;
return comparison;
};
return comparison;
};
var cubism_comparisonPrimaryFormat = d3.format(".2s"),
cubism_comparisonChangeFormat = d3.format("+.0%");
function cubism_comparisonRoundEven(i) {
return i & 0xfffffe;
}
function cubism_comparisonRoundOdd(i) {
return ((i + 1) & 0xfffffe) - 1;
}
cubism_contextPrototype.axis = function() {
var context = this,
scale = context.scale,
axis_ = d3.svg.axis().scale(scale);
var format = context.step() < 6e4 ? cubism_axisFormatSeconds
: context.step() < 864e5 ? cubism_axisFormatMinutes
: cubism_axisFormatDays;
function axis(selection) {
var id = ++cubism_id,
tick;
var g = selection.append("svg")
.datum({id: id})
.attr("width", context.size())
.attr("height", Math.max(28, -axis.tickSize()))
.append("g")
.attr("transform", "translate(0," + (axis_.orient() === "top" ? 27 : 4) + ")")
.call(axis_);
context.on("change.axis-" + id, function() {
g.call(axis_);
if (!tick) tick = d3.select(g.node().appendChild(g.selectAll("text").node().cloneNode(true)))
.style("display", "none")
.text(null);
});
context.on("focus.axis-" + id, function(i) {
if (tick) {
if (i == null) {
tick.style("display", "none");
g.selectAll("text").style("fill-opacity", null);
} else {
tick.style("display", null).attr("x", i).text(format(scale.invert(i)));
var dx = tick.node().getComputedTextLength() + 6;
g.selectAll("text").style("fill-opacity", function(d) { return Math.abs(scale(d) - i) < dx ? 0 : 1; });
}
}
});
}
axis.remove = function(selection) {
selection.selectAll("svg")
.each(remove)
.remove();
function remove(d) {
context.on("change.axis-" + d.id, null);
context.on("focus.axis-" + d.id, null);
}
};
return d3.rebind(axis, axis_,
"orient",
"ticks",
"tickSubdivide",
"tickSize",
"tickPadding",
"tickFormat");
};
var cubism_axisFormatSeconds = d3.time.format("%I:%M:%S %p"),
cubism_axisFormatMinutes = d3.time.format("%I:%M %p"),
cubism_axisFormatDays = d3.time.format("%B %d");
cubism_contextPrototype.rule = function() {
var context = this,
metric = cubism_identity;
function rule(selection) {
var id = ++cubism_id;
var line = selection.append("div")
.datum({id: id})
.attr("class", "line")
.call(cubism_ruleStyle);
selection.each(function(d, i) {
var that = this,
id = ++cubism_id,
metric_ = typeof metric === "function" ? metric.call(that, d, i) : metric;
if (!metric_) return;
function change(start, stop) {
var values = [];
for (var i = 0, n = context.size(); i < n; ++i) {
if (metric_.valueAt(i)) {
values.push(i);
}
}
var lines = selection.selectAll(".metric").data(values);
lines.exit().remove();
lines.enter().append("div").attr("class", "metric line").call(cubism_ruleStyle);
lines.style("left", cubism_ruleLeft);
}
context.on("change.rule-" + id, change);
metric_.on("change.rule-" + id, change);
});
context.on("focus.rule-" + id, function(i) {
line.datum(i)
.style("display", i == null ? "none" : null)
.style("left", i == null ? null : cubism_ruleLeft);
});
}
rule.remove = function(selection) {
selection.selectAll(".line")
.each(remove)
.remove();
function remove(d) {
context.on("focus.rule-" + d.id, null);
}
};
rule.metric = function(_) {
if (!arguments.length) return metric;
metric = _;
return rule;
};
return rule;
};
function cubism_ruleStyle(line) {
line
.style("position", "absolute")
.style("top", 0)
.style("bottom", 0)
.style("width", "1px")
.style("pointer-events", "none");
}
function cubism_ruleLeft(i) {
return i + "px";
}
})(this);
Date Open High Low Close Volume Adj Close
2015-08-14 93.540001 94.720001 93.209999 94.419998 15878500 94.419998
2015-08-13 94.050003 94.730003 93.349998 93.43 17390600 93.43
2015-08-12 92.699997 94.440002 91.190002 94.190002 27050500 94.190002
2015-08-11 93.730003 94.760002 92.900002 93.620003 21372900 93.620003
2015-08-10 95.68 95.900002 93.629997 94.150002 21360500 94.150002
2015-08-07 95.379997 95.400002 93.610001 94.300003 23122200 94.300003
2015-08-06 97.18 98.739998 94.419998 95.120003 42080200 95.120003
2015-08-05 95.25 97.089996 95.18 96.440002 29674500 96.440002
2015-08-04 93.790001 94.730003 93.330002 94.059998 19997700 94.059998
2015-08-03 93.529999 95.080002 92.800003 94.139999 29210500 94.139999
2015-07-31 94.949997 96.330002 93.949997 94.010002 43916600 94.010002
2015-07-30 94.910004 95.809998 91.800003 95.209999 85842100 95.209999
2015-07-29 96.32 97.279999 94.739998 96.989998 54645500 96.989998
2015-07-28 94.839996 95.559998 93.309998 95.290001 34180500 95.290001
2015-07-27 96.580002 96.610001 93.830002 94.169998 38285100 94.169998
2015-07-24 97.349998 97.760002 95.879997 96.949997 33229500 96.949997
2015-07-23 96.959999 97.449997 94.809998 95.440002 28838800 95.440002
2015-07-22 96.739998 97.580002 95.919998 97.040001 28083900 97.040001
2015-07-21 98.949997 99.239998 97.139999 98.389999 38848800 98.389999
2015-07-20 95.849998 98.599998 95.360001 97.910004 48510100 97.910004
2015-07-17 92.550003 95.389999 92.540001 94.970001 53482200 94.970001
2015-07-16 90.279999 90.860001 89.769997 90.849998 21020700 90.849998
2015-07-15 90.00 90.989998 89.419998 89.760002 30766400 89.760002
2015-07-14 90.459999 90.800003 89.650002 89.68 26516100 89.68
2015-07-13 88.660004 90.220001 88.419998 90.099998 29579200 90.099998
2015-07-10 87.349998 88.220001 86.769997 87.949997 23148600 87.949997
2015-07-09 86.730003 87.599998 85.650002 85.879997 23144200 85.879997
2015-07-08 86.290001 86.75 85.449997 85.650002 24311200 85.650002
2015-07-07 87.800003 87.849998 85.230003 87.220001 33005700 87.220001
2015-07-06 86.489998 88.190002 86.389999 87.550003 24553200 87.550003
2015-07-02 87.400002 87.440002 86.339996 87.290001 16719400 87.290001
2015-07-01 86.769997 87.949997 86.489998 86.910004 25163600 86.910004
2015-06-30 86.599998 86.699997 85.57 85.769997 23016500 85.769997
2015-06-29 86.610001 87.50 85.730003 85.800003 35830000 85.800003
2015-06-26 88.120003 88.339996 86.830002 88.010002 36881300 88.010002
2015-06-25 89.260002 89.400002 87.839996 87.980003 27226000 87.980003
2015-06-24 87.660004 89.25 87.449997 88.860001 41278400 88.860001
2015-06-23 84.959999 87.970001 84.760002 87.879997 50195700 87.879997
2015-06-22 83.410004 84.970001 83.309998 84.739998 29031300 84.739998
2015-06-19 82.830002 82.980003 82.120003 82.510002 23258300 82.510002
2015-06-18 81.639999 83.190002 81.57 82.910004 26715500 82.910004
2015-06-17 81.760002 82.220001 81.339996 81.790001 18296700 81.790001
2015-06-16 80.82 81.510002 80.449997 81.059998 13648200 81.059998
2015-06-15 80.550003 80.93 80.07 80.709999 18763300 80.709999
2015-06-12 81.370003 82.089996 81.199997 81.529999 11388700 81.529999
2015-06-11 82.309998 82.900002 81.360001 81.830002 18578000 81.830002
2015-06-10 80.830002 82.599998 80.809998 82.160004 21439300 82.160004
2015-06-09 80.599998 81.190002 79.32 80.669998 16371000 80.669998
2015-06-08 81.82 82.00 80.129997 80.669998 16871600 80.669998
2015-06-05 81.870003 82.459999 81.510002 82.139999 16072600 82.139999
2015-06-04 82.139999 82.949997 81.510002 82.050003 20674300 82.050003
2015-06-03 81.349998 82.529999 81.25 82.440002 31594700 82.440002
2015-06-02 79.760002 81.349998 79.559998 80.440002 18893700 80.440002
2015-06-01 79.300003 80.379997 78.660004 80.290001 18077700 80.290001
2015-05-29 79.949997 80.07 78.879997 79.190002 16083900 79.190002
2015-05-28 80.25 81.07 80.00 80.150002 11963700 80.150002
2015-05-27 79.599998 80.660004 79.43 80.550003 14065100 80.550003
2015-05-26 80.43 80.599998 79.080002 79.330002 16238400 79.330002
2015-05-22 80.349998 81.309998 80.25 80.540001 19533100 80.540001
2015-05-21 80.190002 80.919998 80.080002 80.480003 13359400 80.480003
2015-05-20 80.470001 81.099998 79.459999 80.550003 23005300 80.550003
2015-05-19 81.25 81.690002 80.550003 80.629997 17931800 80.629997
2015-05-18 80.330002 81.379997 80.230003 80.879997 21077200 80.879997
2015-05-15 81.410004 81.519997 80.18 80.419998 27011300 80.419998
2015-05-14 78.940002 81.849998 78.669998 81.370003 49281400 81.370003
2015-05-13 77.720001 78.529999 77.650002 78.440002 21432100 78.440002
2015-05-12 77.870003 77.889999 76.790001 77.459999 21176300 77.459999
2015-05-11 78.480003 79.029999 77.93 78.010002 18802300 78.010002
2015-05-08 79.099998 79.230003 78.029999 78.510002 19804000 78.510002
2015-05-07 78.00 78.940002 77.559998 78.43 19697600 78.43
2015-05-06 77.970001 78.809998 77.050003 78.099998 28525000 78.099998
2015-05-05 78.550003 78.800003 77.220001 77.559998 22158400 77.559998
2015-05-04 79.330002 79.690002 78.629997 78.809998 14636600 78.809998
2015-05-01 79.239998 79.760002 78.110001 78.989998 22783300 78.989998
2015-04-30 80.010002 80.959999 78.32 78.769997 28700400 78.769997
2015-04-29 80.010002 81.389999 79.519997 80.470001 26285800 80.470001
2015-04-28 81.830002 81.900002 80.230003 80.68 23638900 80.68
2015-04-27 81.870003 82.93 81.629997 81.910004 25335400 81.910004
2015-04-24 82.769997 82.940002 81.480003 81.529999 29576500 81.529999
2015-04-23 84.099998 85.589996 82.410004 82.410004 73512600 82.410004
2015-04-22 84.32 84.739998 83.650002 84.629997 39108800 84.629997
2015-04-21 84.00 84.489998 83.540001 83.620003 26761200 83.620003
2015-04-20 81.540001 83.150002 81.239998 83.089996 28796800 83.089996
2015-04-17 81.480003 82.110001 80.370003 80.779999 24076300 80.779999
2015-04-16 82.470001 83.07 82.150002 82.309998 13657600 82.309998
2015-04-15 83.550003 83.660004 82.269997 82.709999 22336500 82.709999
2015-04-14 83.169998 83.690002 82.440002 83.519997 19634200 83.519997
2015-04-13 81.93 83.940002 81.919998 83.010002 26883100 83.010002
2015-04-10 82.209999 82.610001 81.910004 82.040001 12529700 82.040001
2015-04-09 82.50 82.800003 81.709999 82.169998 15927300 82.169998
2015-04-08 82.629997 83.099998 81.839996 82.279999 18966700 82.279999
2015-04-07 82.650002 83.419998 82.220001 82.32 17467000 82.32
2015-04-06 80.800003 82.809998 80.800003 82.440002 19062900 82.440002
2015-04-02 82.25 82.559998 81.440002 81.559998 19664100 81.559998
2015-04-01 82.50 82.720001 80.870003 81.669998 22058200 81.669998
2015-03-31 82.900002 83.50 82.209999 82.220001 19734300 82.220001
2015-03-30 83.809998 84.339996 82.410004 83.199997 24527700 83.199997
2015-03-27 83.379997 83.949997 82.879997 83.300003 18372600 83.300003
2015-03-26 82.720001 83.769997 82.139999 83.010002 32794800 83.010002
2015-03-25 85.50 85.519997 82.919998 82.919998 37436100 82.919998
2015-03-24 84.709999 86.07 84.519997 85.309998 32576500 85.309998
2015-03-23 83.919998 84.959999 83.300003 84.43 27357300 84.43
2015-03-20 83.389999 84.599998 83.07 83.800003 44466300 83.800003
2015-03-19 81.120003 83.00 81.00 82.75 42099500 82.75
2015-03-18 79.25 81.239998 79.169998 80.910004 36912400 80.910004
2015-03-17 78.360001 79.779999 78.339996 79.360001 22170000 79.360001
2015-03-16 77.959999 78.120003 77.360001 78.07 19305400 78.07
2015-03-13 78.599998 79.379997 77.68 78.050003 18557300 78.050003
2015-03-12 78.099998 79.050003 77.910004 78.93 16093300 78.93
2015-03-11 77.800003 78.43 77.260002 77.57 20215700 77.57
2015-03-10 78.50 79.260002 77.550003 77.550003 23067100 77.550003
2015-03-09 79.68 79.910004 78.629997 79.440002 18925100 79.440002
2015-03-06 80.900002 81.330002 79.830002 80.010002 24488600 80.010002
2015-03-05 81.230003 81.989998 81.050003 81.209999 27825700 81.209999
2015-03-04 79.300003 81.150002 78.849998 80.900002 28126700 80.900002
2015-03-03 79.610001 79.699997 78.519997 79.599998 18635000 79.599998
2015-03-02 79.00 79.860001 78.519997 79.75 21662500 79.75
2015-02-27 80.68 81.230003 78.620003 78.970001 30739200 78.970001
2015-02-26 79.879997 81.370003 79.720001 80.410004 31111900 80.410004
2015-02-25 78.50 80.199997 78.50 79.559998 25593800 79.559998
2015-02-24 78.50 79.480003 78.099998 78.449997 18897100 78.449997
2015-02-23 79.959999 80.190002 78.379997 78.839996 24139100 78.839996
2015-02-20 79.550003 80.339996 79.199997 79.900002 36931700 79.900002
2015-02-19 76.989998 79.839996 76.949997 79.419998 45851200 79.419998
2015-02-18 75.940002 76.900002 75.449997 76.709999 22426400 76.709999
2015-02-17 75.300003 76.910004 75.080002 75.599998 25254400 75.599998
2015-02-13 76.459999 76.480003 75.50 75.739998 18621900 75.739998
2015-02-12 76.860001 76.870003 75.889999 76.230003 17235000 76.230003
2015-02-11 75.089996 76.75 75.029999 76.510002 20877400 76.510002
2015-02-10 74.849998 75.339996 74.50 75.190002 15811300 75.190002
2015-02-09 74.050003 74.830002 73.449997 74.440002 16194300 74.440002
2015-02-06 75.68 75.699997 74.25 74.470001 20989300 74.470001
2015-02-05 75.709999 75.980003 75.209999 75.610001 15062600 75.610001
2015-02-04 75.089996 76.349998 75.010002 75.629997 20277400 75.629997
2015-02-03 75.190002 75.580002 73.860001 75.400002 26957700 75.400002
2015-02-02 76.110001 76.139999 73.75 74.989998 41955300 74.989998
2015-01-30 78.00 78.160004 75.75 75.910004 42649500 75.910004
2015-01-29 76.849998 78.019997 74.209999 78.00 61293500 78.00
2015-01-28 76.900002 77.639999 76.00 76.239998 53306400 76.239998
2015-01-27 76.709999 76.879997 75.629997 75.779999 20110000 75.779999
2015-01-26 77.980003 78.470001 77.290001 77.50 19260800 77.50
2015-01-23 77.650002 78.190002 77.040001 77.830002 16746500 77.830002
2015-01-22 77.169998 77.75 76.68 77.650002 19519500 77.650002
2015-01-21 76.160004 77.300003 75.849998 76.739998 25096700 76.739998
2015-01-20 75.720001 76.309998 74.82 76.239998 22821600 76.239998
2015-01-16 74.040001 75.32 73.839996 75.18 21791500 75.18
2015-01-15 76.400002 76.57 73.540001 74.050003 34134000 74.050003
2015-01-14 76.419998 77.199997 76.029999 76.279999 25918600 76.279999
2015-01-13 77.230003 78.080002 75.849998 76.449997 25179600 76.449997
2015-01-12 77.839996 78.00 76.209999 76.720001 19190200 76.720001
2015-01-09 78.199997 78.620003 77.199997 77.739998 21157000 77.739998
2015-01-08 76.739998 78.230003 76.080002 78.18 23961000 78.18
2015-01-07 76.760002 77.360001 75.82 76.150002 22045300 76.150002
2015-01-06 77.230003 77.589996 75.360001 76.150002 27399300 76.150002
2015-01-05 77.980003 79.25 76.860001 77.190002 26452200 77.190002
2015-01-02 78.580002 78.93 77.699997 78.449997 18177500 78.449997
2014-12-31 79.540001 79.800003 77.860001 78.019997 20040400 78.019997
2014-12-30 79.849998 80.589996 79.099998 79.220001 14370800 79.220001
2014-12-29 80.489998 80.959999 79.709999 80.019997 14134700 80.019997
2014-12-26 81.019997 81.279999 80.510002 80.779999 10647400 80.779999
2014-12-24 81.029999 81.43 80.75 80.769997 7685500 80.769997
2014-12-23 82.019997 82.169998 80.400002 80.610001 19865800 80.610001
2014-12-22 80.080002 81.889999 80.00 81.449997 31395800 81.449997
2014-12-19 78.75 80.00 78.330002 79.879997 43335000 79.879997
2014-12-18 76.889999 78.400002 76.510002 78.400002 34222100 78.400002
2014-12-17 75.010002 76.410004 74.900002 76.110001 29203900 76.110001
2014-12-16 76.190002 77.389999 74.589996 74.690002 31554600 74.690002
2014-12-15 78.459999 78.580002 76.559998 76.989998 29396500 76.989998
2014-12-12 77.160004 78.879997 77.019997 77.830002 28091600 77.830002
2014-12-11 76.519997 78.519997 76.480003 77.730003 33462100 77.730003
2014-12-10 76.650002 77.550003 76.07 76.18 32210500 76.18
2014-12-09 75.199997 76.93 74.779999 76.839996 25358600 76.839996
2014-12-08 76.18 77.25 75.400002 76.519997 25733900 76.519997
2014-12-05 75.800003 76.760002 75.360001 76.360001 24306400 76.360001
2014-12-04 74.830002 75.550003 74.660004 75.239998 14362800 75.239998
2014-12-03 75.379997 75.730003 74.400002 74.879997 16689900 74.879997
2014-12-02 75.330002 75.910004 75.040001 75.459999 16724600 75.459999
2014-12-01 77.260002 77.309998 74.800003 75.099998 31789900 75.099998
2014-11-28 77.669998 78.269997 77.230003 77.699997 15992000 77.699997
2014-11-26 75.529999 77.779999 75.510002 77.620003 32695300 77.620003
2014-11-25 74.209999 75.739998 74.129997 75.629997 32250200 75.629997
2014-11-24 73.540001 74.349998 73.349998 74.010002 22103800 74.010002
2014-11-21 74.50 74.50 73.50 73.75 23055400 73.75
2014-11-20 72.800003 73.989998 72.510002 73.599998 19154900 73.599998
2014-11-19 74.010002 74.540001 73.110001 73.330002 25441200 73.330002
2014-11-18 74.449997 74.800003 73.900002 74.339996 20690500 74.339996
2014-11-17 74.879997 75.660004 73.879997 74.239998 28701200 74.239998
2014-11-14 74.269997 74.93 74.040001 74.879997 19476900 74.879997
2014-11-13 74.739998 75.239998 73.639999 74.25 26448500 74.25
2014-11-12 74.279999 75.139999 73.540001 74.720001 26536600 74.720001
2014-11-11 74.949997 74.980003 74.029999 74.610001 18715700 74.610001
2014-11-10 75.360001 75.480003 74.610001 75.00 21575100 75.00
2014-11-07 75.389999 75.860001 75.019997 75.599998 20774000 75.599998
2014-11-06 74.889999 75.599998 74.309998 75.260002 21383000 75.260002
2014-11-05 76.510002 76.800003 74.419998 74.830002 35913000 74.830002
2014-11-04 74.230003 75.769997 73.650002 75.760002 39326000 75.760002
2014-11-03 75.470001 75.519997 73.699997 73.879997 40727000 73.879997
2014-10-31 74.93 75.699997 74.449997 74.989998 44544000 74.989998
2014-10-30 75.050003 75.349998 72.900002 74.110001 83270000 74.110001
2014-10-29 75.449997 76.879997 74.779999 75.860001 106120000 75.860001
2014-10-28 80.18 81.160004 79.57 80.769997 71343100 80.769997
2014-10-27 80.739998 80.800003 79.760002 80.279999 30169000 80.279999
2014-10-24 80.199997 80.82 79.32 80.669998 32248000 80.669998
2014-10-23 79.379997 80.629997 79.010002 80.040001 35056000 80.040001
2014-10-22 78.82 79.849998 78.010002 78.370003 41808900 78.370003
2014-10-21 77.559998 78.739998 77.150002 78.690002 32252000 78.690002
2014-10-20 75.599998 77.089996 75.379997 76.949997 34701000 76.949997
2014-10-17 74.230003 76.00 73.75 75.949997 76342000 75.949997
2014-10-16 70.790001 73.349998 70.580002 72.629997 53529000 72.629997
2014-10-15 71.690002 73.800003 70.32 73.209999 61528000 73.209999
2014-10-14 74.00 74.18 72.050003 73.589996 50299000 73.589996
2014-10-13 73.230003 74.779999 72.519997 72.989998 43938000 72.989998
2014-10-10 75.589996 76.50 72.760002 72.910004 52146000 72.910004
2014-10-09 77.279999 77.760002 75.849998 75.910004 32487000 75.910004
2014-10-08 76.18 77.709999 75.099998 77.519997 32976000 77.519997
2014-10-07 77.050003 77.949997 76.239998 76.290001 25317000 76.290001
2014-10-06 77.190002 77.889999 76.849998 77.559998 25729000 77.559998
2014-10-03 77.760002 78.059998 77.260002 77.440002 23340000 77.440002
2014-10-02 76.57 77.480003 75.639999 77.080002 36488000 77.080002
2014-10-01 78.779999 78.82 75.900002 76.550003 55090000 76.550003
2014-09-30 79.349998 79.709999 78.599998 79.040001 35899000 79.040001
2014-09-29 78.120003 79.199997 77.910004 79.00 34031000 79.00
2014-09-26 77.589996 78.839996 77.330002 78.790001 28872000 78.790001
2014-09-25 78.599998 78.940002 77.129997 77.220001 37533000 77.220001
2014-09-24 78.099998 78.620003 77.510002 78.540001 30680000 78.540001
2014-09-23 76.330002 78.629997 76.040001 78.290001 36814000 78.290001
2014-09-22 77.00 77.529999 75.949997 76.800003 31961000 76.800003
2014-09-19 77.400002 78.300003 76.440002 77.910004 76671000 77.910004
2014-09-18 76.769997 77.330002 76.519997 77.00 23031000 77.00
2014-09-17 75.959999 77.25 75.57 76.43 28693000 76.43
2014-09-16 73.519997 76.230003 73.07 76.080002 37742000 76.080002
2014-09-15 77.150002 77.25 73.43 74.580002 49679000 74.580002
2014-09-12 78.019997 78.300003 77.099998 77.480003 26744000 77.480003
2014-09-11 77.129997 78.360001 77.050003 77.919998 32219000 77.919998
2014-09-10 76.519997 77.949997 76.510002 77.43 29909000 77.43
2014-09-09 77.589996 78.169998 76.199997 76.669998 28882000 76.669998
2014-09-08 77.260002 78.169998 77.010002 77.889999 28183000 77.889999
2014-09-05 76.099998 77.379997 75.599998 77.260002 29476000 77.260002
2014-09-04 75.889999 76.93 75.529999 75.949997 26676000 75.949997
2014-09-03 77.139999 77.480003 75.599998 75.830002 32389000 75.830002
2014-09-02 75.010002 76.699997 74.82 76.68 34979000 76.68
2014-08-29 74.300003 74.82 74.010002 74.82 26241000 74.82
2014-08-28 74.00 74.43 73.730003 73.860001 21947000 73.860001
2014-08-27 75.269997 75.489998 74.459999 74.629997 36323000 74.629997
2014-08-26 75.00 75.989998 74.730003 75.959999 23993000 75.959999
2014-08-25 74.940002 75.279999 74.790001 75.019997 19734000 75.019997
2014-08-22 74.339996 74.730003 73.57 74.57 20897000 74.57
2014-08-21 74.919998 75.190002 74.410004 74.57 20102000 74.57
2014-08-20 74.970001 75.18 74.620003 74.809998 22917000 74.809998
2014-08-19 74.809998 75.580002 74.510002 75.290001 26679000 75.290001
2014-08-18 74.00 74.720001 73.959999 74.589996 23974000 74.589996
2014-08-15 74.32 74.650002 73.00 73.629997 38846600 73.629997
2014-08-14 73.970001 74.379997 73.690002 74.300003 22207000 74.300003
2014-08-13 73.120003 74.25 73.050003 73.769997 29266000 73.769997
2014-08-12 73.089996 73.330002 72.220001 72.830002 27419000 72.830002
2014-08-11 73.459999 73.910004 73.059998 73.440002 24591000 73.440002
2014-08-08 73.400002 73.43 72.559998 73.059998 27202000 73.059998
2014-08-07 73.00 74.00 72.699997 73.169998 38141000 73.169998
2014-08-06 72.019997 73.720001 71.790001 72.470001 30986000 72.470001
2014-08-05 73.199997 73.589996 72.18 72.690002 34986000 72.690002
2014-08-04 72.360001 73.879997 72.360001 73.510002 30777000 73.510002
2014-08-01 72.220001 73.220001 71.550003 72.360001 43535000 72.360001
2014-07-31 74.00 74.169998 72.440002 72.650002 43992000 72.650002
2014-07-30 74.209999 75.190002 74.129997 74.68 36853000 74.68
2014-07-29 74.720001 74.919998 73.419998 73.709999 41324000 73.709999
2014-07-28 75.169998 75.50 73.849998 74.919998 41725000 74.919998
2014-07-25 74.989998 75.669998 74.660004 75.190002 45917000 75.190002
2014-07-24 75.959999 76.739998 74.510002 74.980003 124168000 74.980003
2014-07-23 69.739998 71.330002 69.610001 71.290001 78435000 71.290001
2014-07-22 69.760002 69.769997 68.610001 69.269997 40398000 69.269997
2014-07-21 68.809998 69.959999 68.50 69.400002 49539000 69.400002
2014-07-18 66.800003 68.459999 66.160004 68.419998 42456000 68.419998
2014-07-17 67.029999 67.849998 66.040001 66.410004 38188000 66.410004
2014-07-16 67.540001 67.940002 67.07 67.660004 29594000 67.660004
2014-07-15 67.959999 68.089996 66.260002 67.169998 44213200 67.169998
2014-07-14 67.129997 68.169998 66.900002 67.900002 38537000 67.900002
2014-07-11 65.279999 66.589996 64.790001 66.339996 39212000 66.339996
2014-07-10 63.310001 65.339996 63.049999 64.870003 44422000 64.870003
2014-07-09 63.41 65.120003 63.150002 64.970001 51432000 64.970001
2014-07-08 65.059998 65.559998 62.209999 62.759998 68926000 62.759998
2014-07-07 66.300003 66.57 65.120003 65.290001 28745000 65.290001
2014-07-03 66.860001 67.00 65.760002 66.290001 25203200 66.290001
2014-07-02 68.040001 68.300003 65.790001 66.449997 41895000 66.449997
2014-07-01 67.580002 68.440002 67.389999 68.059998 33243000 68.059998
2014-06-30 67.459999 67.919998 67.129997 67.290001 27202000 67.290001
2014-06-27 67.309998 67.699997 66.839996 67.599998 46461000 67.599998
2014-06-26 68.00 68.00 66.900002 67.129997 47714000 67.129997
2014-06-25 65.580002 67.480003 65.57 67.440002 44308000 67.440002
2014-06-24 65.360001 67.169998 65.269997 65.720001 57335000 65.720001
2014-06-23 64.32 65.660004 64.220001 65.370003 34560000 65.370003
2014-06-20 64.459999 64.809998 63.349998 64.50 46466000 64.50
2014-06-19 65.459999 65.580002 64.209999 64.339996 34245000 64.339996
2014-06-18 64.489998 65.75 64.050003 65.599998 35570000 65.599998
2014-06-17 64.099998 64.879997 63.93 64.400002 27715000 64.400002
2014-06-16 64.160004 64.879997 63.75 64.190002 31046000 64.190002
2014-06-13 64.699997 64.970001 63.830002 64.50 29419000 64.50
2014-06-12 65.849998 66.470001 64.059998 64.290001 55730000 64.290001
2014-06-11 65.32 65.800003 64.900002 65.779999 44242000 65.779999
2014-06-10 63.529999 65.82 63.50 65.769997 69206900 65.769997
2014-06-09 62.400002 63.34 61.790001 62.880001 37617000 62.880001
2014-06-06 63.369999 63.48 62.150002 62.50 42442000 62.50
2014-06-05 63.66 64.360001 62.82 63.189999 47352000 63.189999
2014-06-04 62.450001 63.59 62.07 63.34 36514000 63.34
2014-06-03 62.619999 63.419998 62.32 62.869999 32217000 62.869999
2014-06-02 63.23 63.59 62.049999 63.080002 35947400 63.080002
2014-05-30 63.950001 64.169998 62.560001 63.299999 45253500 63.299999
2014-05-29 63.84 64.300003 63.509998 63.830002 42700000 63.830002
2014-05-28 63.389999 64.139999 62.619999 63.509998 47795000 63.509998
2014-05-27 61.619999 63.509998 61.57 63.48 55682000 63.48
2014-05-23 60.41 61.450001 60.150002 61.349998 38294000 61.349998
2014-05-22 60.939999 61.48 60.400002 60.52 54200000 60.52
2014-05-21 58.560001 60.50 58.25 60.490002 58992000 60.490002
2014-05-20 59.50 60.189999 58.18 58.560001 53931000 58.560001
2014-05-19 57.889999 59.560001 57.57 59.209999 43034000 59.209999
2014-05-16 58.310001 58.450001 57.310001 58.02 47933000 58.02
2014-05-15 59.259998 59.380001 57.52 57.919998 56814000 57.919998
2014-05-14 59.529999 60.450001 58.950001 59.23 47429000 59.23
2014-05-13 59.66 60.889999 59.509998 59.830002 48525000 59.830002
2014-05-12 57.98 59.900002 57.98 59.830002 48575000 59.830002
2014-05-09 56.849998 57.650002 56.380001 57.240002 52584000 57.240002
2014-05-08 57.23 58.82 56.50 56.759998 61251000 56.759998
2014-05-07 58.77 59.299999 56.259998 57.389999 78587000 57.389999
2014-05-06 60.98 61.150002 58.490002 58.529999 55901000 58.529999
2014-05-05 59.669998 61.349998 59.18 61.220001 46057000 61.220001
2014-05-02 61.299999 61.889999 60.18 60.459999 54189000 60.459999
2014-05-01 60.43 62.279999 60.209999 61.150002 82429000 61.150002
2014-04-30 57.580002 59.849998 57.16 59.779999 76093000 59.779999
2014-04-29 56.09 58.279999 55.84 58.150002 75557000 58.150002
2014-04-28 58.049999 58.310001 54.66 56.139999 107758000 56.139999
2014-04-25 59.970001 60.009998 57.57 57.709999 92502000 57.709999
2014-04-24 63.599998 63.650002 59.77 60.869999 138769000 60.869999
2014-04-23 63.450001 63.48 61.259998 61.360001 96565000 61.360001
2014-04-22 62.650002 63.439999 62.220001 63.029999 60631000 63.029999
2014-04-21 59.459999 61.240002 59.150002 61.240002 60364000 61.240002
2014-04-17 59.299999 60.580002 58.720001 58.939999 88040000 58.939999
2014-04-16 59.790001 60.189999 57.740002 59.720001 78774000 59.720001
2014-04-15 59.290001 59.68 55.880001 59.09 108623000 59.09
2014-04-14 60.09 60.450001 57.779999 58.889999 72325000 58.889999
2014-04-11 57.599998 60.310001 57.310001 58.529999 91452000 58.529999
2014-04-10 63.080002 63.18 58.68 59.16 114988000 59.16
2014-04-09 59.630001 62.459999 59.189999 62.41 100215000 62.41
2014-04-08 57.68 58.709999 57.169998 58.189999 78836000 58.189999
2014-04-07 55.900002 58.00 55.439999 56.950001 108488000 56.950001
2014-04-04 59.939999 60.200001 56.32 56.75 125214400 56.75
2014-04-03 62.549999 63.169998 59.130001 59.490002 83859000 59.490002
2014-04-02 63.209999 63.91 62.209999 62.720001 66277000 62.720001
2014-04-01 60.459999 62.66 60.240002 62.619999 59291000 62.619999
2014-03-31 60.779999 61.52 59.869999 60.240002 53011000 60.240002
2014-03-28 61.34 61.950001 59.34 60.009998 67052000 60.009998
2014-03-27 60.509998 61.900002 57.98 60.970001 112650000 60.970001
2014-03-26 64.739998 64.949997 60.369999 60.389999 97503900 60.389999
2014-03-25 64.889999 66.190002 63.779999 64.889999 68786000 64.889999
2014-03-24 67.190002 67.360001 63.360001 64.099998 85696000 64.099998
2014-03-21 67.529999 67.919998 66.18 67.239998 59999900 67.239998
2014-03-20 68.010002 68.230003 66.82 66.970001 44439000 66.970001
2014-03-19 69.169998 69.290001 67.470001 68.239998 43981000 68.239998
2014-03-18 68.760002 69.599998 68.300003 69.190002 40827000 69.190002
2014-03-17 68.18 68.949997 66.620003 68.739998 52197000 68.739998
2014-03-14 68.489998 69.43 67.459999 67.720001 48227000 67.720001
2014-03-13 71.290001 71.349998 68.150002 68.830002 57091000 68.830002
2014-03-12 69.860001 71.349998 69.00 70.879997 46340500 70.879997
2014-03-11 72.50 72.589996 69.959999 70.099998 59408300 70.099998
2014-03-10 70.769997 72.150002 70.510002 72.029999 59871600 72.029999
2014-03-07 71.080002 71.18 69.470001 69.800003 38927000 69.800003
2014-03-06 71.879997 71.889999 70.25 70.839996 46026500 70.839996
2014-03-05 69.690002 71.970001 69.620003 71.57 74567700 71.57
2014-03-04 68.660004 68.900002 67.620003 68.800003 42013500 68.800003
2014-03-03 66.959999 68.050003 66.510002 67.410004 56824100 67.410004
2014-02-28 69.470001 69.879997 67.379997 68.459999 66783700 68.459999
2014-02-27 69.339996 70.010002 68.870003 68.940002 41653700 68.940002
2014-02-26 70.190002 71.220001 68.849998 69.260002 55322700 69.260002
2014-02-25 70.949997 71.00 69.449997 69.849998 52077000 69.849998
2014-02-24 68.739998 71.440002 68.540001 70.779999 76620300 70.779999
2014-02-21 69.690002 69.959999 68.449997 68.589996 70932400 68.589996
2014-02-20 67.730003 70.110001 65.730003 69.629997 130928900 69.629997
2014-02-19 67.050003 69.080002 67.00 68.059998 62087100 68.059998
2014-02-18 66.940002 67.540001 66.07 67.300003 43809900 67.300003
2014-02-14 67.50 67.580002 66.720001 67.089996 36694900 67.089996
2014-02-13 64.18 67.330002 64.050003 67.330002 61911700 67.330002
2014-02-12 64.919998 65.059998 64.050003 64.449997 47282100 64.449997
2014-02-11 63.75 65.00 63.349998 64.849998 45675600 64.849998
2014-02-10 64.300003 64.489998 63.470001 63.549999 43666100 63.549999
2014-02-07 62.27 64.57 62.220001 64.32 60704300 64.32
2014-02-06 61.459999 62.779999 61.459999 62.16 42086500 62.16
2014-02-05 62.740002 63.16 61.27 62.189999 51685100 62.189999
2014-02-04 62.049999 63.139999 61.82 62.75 45985500 62.75
2014-02-03 63.029999 63.77 60.700001 61.48 74866600 61.48
2014-01-31 60.470001 63.369999 60.169998 62.57 87794600 62.57
2014-01-30 62.119999 62.50 60.459999 61.080002 150178900 61.080002
2014-01-29 54.610001 54.950001 53.189999 53.529999 92995600 53.529999
2014-01-28 54.02 55.279999 54.00 55.139999 48191200 55.139999
2014-01-27 54.73 54.939999 51.849998 53.549999 73924100 53.549999
2014-01-24 56.150002 56.419998 54.400002 54.450001 55200700 54.450001
2014-01-23 56.369999 56.68 55.689999 56.630001 47951800 56.630001
2014-01-22 58.849998 59.310001 57.099998 57.509998 61352900 57.509998
2014-01-21 56.599998 58.580002 56.50 58.509998 48669200 58.509998
2014-01-17 57.299999 57.82 56.07 56.299999 40849200 56.299999
2014-01-16 57.259998 58.02 56.830002 57.189999 34541800 57.189999
2014-01-15 57.98 58.57 57.27 57.599998 33663400 57.599998
2014-01-14 56.459999 57.779999 56.099998 57.740002 37503600 57.740002
2014-01-13 57.91 58.25 55.380001 55.91 63010900 55.91
2014-01-10 57.130001 58.299999 57.060001 57.939999 42449500 57.939999
2014-01-09 58.650002 58.959999 56.650002 57.220001 92253300 57.220001
2014-01-08 57.599998 58.41 57.23 58.23 56682400 58.23
2014-01-07 57.700001 58.549999 57.220001 57.919998 77207400 57.919998
2014-01-06 54.419998 57.259998 54.049999 57.200001 68852600 57.200001
2014-01-03 55.02 55.650002 54.529999 54.560001 38246200 54.560001
2014-01-02 54.830002 55.220001 54.189999 54.709999 43195500 54.709999
2013-12-31 54.119999 54.860001 53.91 54.650002 43076200 54.650002
2013-12-30 54.93 55.18 53.43 53.709999 68307000 53.709999
2013-12-27 57.48 57.68 55.25 55.439999 60466000 55.439999
2013-12-26 58.32 58.380001 57.369999 57.73 55101000 57.73
2013-12-24 58.27 58.580002 56.91 57.959999 46617800 57.959999
2013-12-23 55.50 58.32 55.450001 57.77 98297000 57.77
2013-12-20 54.93 55.150002 54.23 55.119999 239824000 55.119999
2013-12-19 54.330002 55.189999 53.950001 55.049999 89753200 55.049999
2013-12-18 54.860001 55.889999 53.75 55.57 76003000 55.57
2013-12-17 54.759998 55.18 54.240002 54.860001 78751000 54.860001
2013-12-16 53.25 54.50 52.91 53.810001 85119000 53.810001
2013-12-13 51.66 53.50 51.34 53.32 82641000 53.32
2013-12-12 51.049999 52.07 50.66 51.830002 92723000 51.830002
2013-12-11 50.549999 50.77 49.009998 49.380001 65776000 49.380001
2013-12-10 48.639999 50.77 48.540001 50.25 68479000 50.25
2013-12-09 48.09 48.970001 47.740002 48.84 36056000 48.84
2013-12-06 48.98 49.389999 47.709999 47.939999 42938000 47.939999
2013-12-05 48.150002 48.700001 47.869999 48.34 43855000 48.34
2013-12-04 46.459999 48.77 46.259998 48.619999 60890000 48.619999
2013-12-03 46.75 47.200001 46.290001 46.73 32086000 46.73
2013-12-02 46.900002 47.540001 46.259998 47.060001 50774000 47.060001
2013-11-29 46.75 47.209999 46.50 47.009998 22953900 47.009998
2013-11-27 45.970001 46.669998 45.529999 46.490002 44993000 46.490002
2013-11-26 44.66 46.169998 43.549999 45.889999 82016000 45.889999
2013-11-25 46.360001 46.650002 44.040001 44.82 82565000 44.82
2013-11-22 47.040001 47.27 45.959999 46.23 40545000 46.23
2013-11-21 46.990002 47.459999 46.689999 46.700001 34886000 46.700001
2013-11-20 46.610001 47.549999 46.310001 46.43 53933000 46.43
2013-11-19 46.259998 47.00 45.720001 46.360001 75602000 46.360001
2013-11-18 48.470001 48.84 45.799999 45.830002 85910000 45.830002
2013-11-15 49.110001 49.48 48.709999 49.009998 42453000 49.009998
2013-11-14 48.700001 49.57 48.029999 48.990002 75117000 48.990002
2013-11-13 46.23 48.740002 46.060001 48.709999 79245000 48.709999
2013-11-12 46.00 47.369999 45.830002 46.610001 68196000 46.610001
2013-11-11 47.040001 47.529999 45.73 46.200001 80910000 46.200001
2013-11-08 47.810001 48.650002 47.25 47.529999 70731000 47.529999
2013-11-07 49.240002 49.869999 47.299999 47.560001 97128000 47.560001
2013-11-06 50.259998 50.450001 48.709999 49.119999 67889000 49.119999
2013-11-05 47.790001 50.18 47.509998 50.110001 76835000 50.110001
2013-11-04 49.369999 49.75 48.02 48.220001 80371000 48.220001
2013-11-01 50.849998 52.09 49.720001 49.75 95033000 49.75
2013-10-31 47.16 52.00 46.50 50.209999 248809000 50.209999
2013-10-30 50.00 50.209999 48.75 49.009998 127073000 49.009998
2013-10-29 50.73 50.790001 49.25 49.400002 102143000 49.400002
2013-10-28 51.540001 51.700001 49.610001 50.23 73472000 50.23
2013-10-25 53.18 53.240002 51.880001 51.950001 45085000 51.950001
2013-10-24 52.380001 52.84 51.59 52.450001 46775000 52.450001
2013-10-23 51.75 52.25 51.130001 51.900002 57207000 51.900002
2013-10-22 54.330002 54.759998 52.200001 52.68 83204000 52.68
2013-10-21 54.68 54.810001 53.509998 53.849998 58235000 53.849998
2013-10-18 54.18 54.830002 53.599998 54.220001 88260000 54.220001
2013-10-17 51.119999 52.220001 50.950001 52.209999 71522000 52.209999
2013-10-16 50.040001 51.240002 49.900002 51.139999 64678000 51.139999
2013-10-15 49.990002 51.00 49.18 49.50 81167000 49.50
2013-10-14 48.310001 49.630001 47.91 49.509998 68781000 49.509998
2013-10-11 49.18 49.869999 48.790001 49.110001 58428000 49.110001
2013-10-10 47.869999 49.68 47.830002 49.049999 99774000 49.049999
2013-10-09 47.380001 47.84 45.259998 46.77 147297000 46.77
2013-10-08 50.599998 50.599998 47.080002 47.139999 136081000 47.139999
2013-10-07 50.73 51.290001 50.400002 50.52 57204000 50.52
2013-10-04 49.77 51.16 49.57 51.040001 74447000 51.040001
2013-10-03 50.470001 50.720001 49.060001 49.18 82045000 49.18
2013-10-02 50.130001 51.099998 49.950001 50.279999 62834000 50.279999
2013-10-01 49.970001 51.029999 49.450001 50.419998 98114000 50.419998
2013-09-30 50.139999 51.599998 49.799999 50.23 100095000 50.23
2013-09-27 50.290001 51.279999 49.860001 51.240002 81410500 51.240002
2013-09-26 50.009998 50.599998 49.50 50.389999 98220100 50.389999
2013-09-25 49.23 49.540001 48.459999 49.459999 87879700 49.459999
2013-09-24 48.509998 49.66 48.16 48.450001 136716100 48.450001
2013-09-23 47.279999 47.549999 46.290001 47.189999 75177000 47.189999
2013-09-20 46.32 47.599998 45.740002 47.490002 115508400 47.490002
2013-09-19 45.509998 46.049999 45.23 45.98 63972400 45.98
2013-09-18 44.84 45.470001 44.400002 45.23 79317000 45.23
2013-09-17 42.50 45.439999 42.43 45.07 91934600 45.07
2013-09-16 44.849998 44.939999 42.43 42.509998 70424200 42.509998
2013-09-13 45.040001 45.080002 43.93 44.310001 52765300 44.310001
2013-09-12 45.529999 45.619999 44.650002 44.75 68072300 44.75
2013-09-11 43.389999 45.09 43.110001 45.040001 72328300 45.040001
2013-09-10 44.240002 44.259998 43.23 43.599998 54540300 43.599998
2013-09-09 44.360001 44.790001 43.700001 44.040001 75794700 44.040001
2013-09-06 43.09 44.610001 42.400002 43.950001 117535700 43.950001
2013-09-05 41.790001 42.77 41.77 42.66 50035400 42.66
2013-09-04 42.009998 42.169998 41.439999 41.779999 42581900 41.779999
2013-09-03 41.84 42.16 41.509998 41.869999 48774900 41.869999
2013-08-30 42.02 42.259998 41.060001 41.290001 67735100 41.290001
2013-08-29 40.889999 41.779999 40.799999 41.279999 58303400 41.279999
2013-08-28 39.959999 40.849998 39.880001 40.549999 57918200 40.549999
2013-08-27 40.68 41.200001 39.419998 39.639999 72695100 39.639999
2013-08-26 40.900002 41.939999 40.619999 41.34 94162400 41.34
2013-08-23 39.00 40.630001 38.93 40.549999 86442300 40.549999
2013-08-22 38.369999 38.75 38.34 38.549999 21931200 38.549999
2013-08-21 38.380001 38.849998 38.150002 38.32 46116900 38.32
2013-08-20 38.349998 38.580002 37.689999 38.41 57995200 38.41
2013-08-19 37.43 38.279999 37.139999 37.810001 57609600 37.810001
2013-08-16 36.970001 37.490002 36.900002 37.080002 45840800 37.080002
2013-08-15 36.360001 37.07 36.02 36.560001 56521100 36.560001
2013-08-14 36.830002 37.549999 36.619999 36.650002 48423900 36.650002
2013-08-13 38.240002 38.32 36.77 37.02 65379200 37.02
2013-08-12 38.200001 38.50 38.099998 38.220001 31161000 38.220001
2013-08-09 38.59 38.740002 38.009998 38.50 43532300 38.50
2013-08-08 39.130001 39.189999 38.43 38.540001 41301000 38.540001
2013-08-07 38.610001 38.939999 37.700001 38.869999 68854800 38.869999
2013-08-06 39.110001 39.25 37.939999 38.549999 63950800 38.549999
2013-08-05 38.43 39.32 38.25 39.189999 79994800 39.189999
2013-08-02 37.66 38.490002 37.50 38.049999 73058500 38.049999
2013-08-01 37.299999 38.290001 36.919998 37.490002 106066500 37.490002
2013-07-31 37.959999 38.310001 36.330002 36.799999 154828700 36.799999
2013-07-30 35.650002 37.959999 35.32 37.630001 173582800 37.630001
2013-07-29 34.07 35.630001 34.009998 35.43 124718800 35.43
2013-07-26 33.77 34.73 33.560001 34.009998 136028900 34.009998
2013-07-25 33.540001 34.880001 32.75 34.360001 365457900 34.360001
2013-07-24 26.32 26.530001 26.049999 26.51 82635600 26.51
2013-07-23 26.10 26.299999 25.969999 26.129999 28221600 26.129999
2013-07-22 25.99 26.129999 25.719999 26.049999 27526300 26.049999
2013-07-19 25.82 26.110001 25.60 25.879999 46539700 25.879999
2013-07-18 26.75 26.77 26.120001 26.18 24806900 26.18
2013-07-17 26.370001 26.780001 26.299999 26.65 21518500 26.65
2013-07-16 26.389999 26.75 26.01 26.32 30817600 26.32
2013-07-15 25.93 26.43 25.65 26.280001 24234000 26.280001
2013-07-12 25.74 25.93 25.549999 25.91 16537900 25.91
2013-07-11 25.959999 26.00 25.450001 25.809999 26777400 25.809999
2013-07-10 25.58 25.83 25.469999 25.799999 26721800 25.799999
2013-07-09 25.07 25.49 25.030001 25.48 30387900 25.48
2013-07-08 24.469999 25.040001 24.42 24.709999 27064600 24.709999
2013-07-05 24.65 24.66 24.200001 24.370001 20229500 24.370001
2013-07-03 24.219999 24.709999 24.15 24.52 10404400 24.52
2013-07-02 24.700001 24.77 24.299999 24.41 18394100 24.41
2013-07-01 24.969999 25.059999 24.620001 24.809999 20582200 24.809999
2013-06-28 24.68 24.98 24.42 24.879999 96778900 24.879999
2013-06-27 24.24 24.84 24.209999 24.66 34694100 24.66
2013-06-26 24.51 24.65 23.99 24.16 29890300 24.16
2013-06-25 24.139999 24.43 24.040001 24.25 24713200 24.25
2013-06-24 23.950001 24.110001 23.379999 23.940001 40626000 23.940001
2013-06-21 24.59 24.700001 24.049999 24.530001 45833900 24.530001
2013-06-20 24.280001 24.75 23.65 23.90 42765600 23.90
2013-06-19 24.200001 25.190001 24.10 24.309999 31790600 24.309999
2013-06-18 24.09 24.690001 24.08 24.209999 36709100 24.209999
2013-06-17 23.91 24.25 23.75 24.02 33664500 24.02
2013-06-14 23.559999 23.889999 23.26 23.629999 30677100 23.629999
2013-06-13 23.719999 23.83 23.27 23.73 31189300 23.73
2013-06-12 24.16 24.26 23.58 23.77 26445800 23.77
2013-06-11 24.030001 24.35 24.00 24.030001 29885900 24.030001
2013-06-10 24.059999 24.60 23.99 24.33 58393000 24.33
2013-06-07 23.030001 23.40 22.860001 23.290001 38699200 23.290001
2013-06-06 22.99 23.09 22.67 22.969999 31260700 22.969999
2013-06-05 23.35 23.709999 22.790001 22.90 53819700 22.90
2013-06-04 23.889999 23.93 23.32 23.52 34760800 23.52
2013-06-03 24.27 24.32 23.709999 23.85 35733800 23.85
2013-05-31 24.629999 24.950001 24.27 24.35 35925000 24.35
2013-05-30 24.129999 24.780001 23.93 24.549999 60733200 24.549999
2013-05-29 23.790001 23.809999 23.26 23.32 64237800 23.32
2013-05-28 24.540001 24.540001 23.92 24.10 50079700 24.10
2013-05-24 24.969999 24.969999 24.08 24.309999 58727900 24.309999
2013-05-23 24.799999 25.530001 24.77 25.059999 37663100 25.059999
2013-05-22 25.65 25.85 24.92 25.16 45314500 25.16
2013-05-21 25.870001 26.08 25.59 25.66 26261300 25.66
2013-05-20 26.18 26.190001 25.690001 25.76 42402900 25.76
2013-05-17 26.40 26.60 26.200001 26.25 29462700 26.25
2013-05-16 26.48 26.549999 25.90 26.129999 35499100 26.129999
2013-05-15 26.92 26.99 26.40 26.60 30299800 26.60
2013-05-14 26.889999 27.280001 26.82 27.07 24930300 27.07
2013-05-13 26.60 27.33 26.530001 26.82 29068800 26.82
2013-05-10 27.139999 27.299999 26.57 26.68 30847100 26.68
2013-05-09 27.08 27.549999 26.85 27.040001 33457200 27.040001
2013-05-08 26.879999 27.299999 26.65 27.120001 34654900 27.120001
2013-05-07 27.549999 27.85 26.85 26.889999 41259100 26.889999
2013-05-06 28.33 28.459999 27.48 27.57 43939400 27.57
2013-05-03 29.040001 29.07 28.15 28.309999 58506400 28.309999
2013-05-02 28.01 29.02 27.98 28.969999 104257000 28.969999
2013-05-01 27.85 27.92 27.309999 27.43 64567600 27.43
2013-04-30 27.129999 27.85 27.01 27.77 36245700 27.77
2013-04-29 27.16 27.41 26.860001 26.98 29201100 26.98
2013-04-26 26.60 27.620001 26.60 26.85 33018000 26.85
2013-04-25 26.07 26.40 26.00 26.139999 17150000 26.139999
2013-04-24 25.93 26.40 25.799999 26.110001 19729900 26.110001
2013-04-23 26.219999 26.33 25.77 25.98 25191500 25.98
2013-04-22 25.809999 26.360001 25.700001 25.969999 25687600 25.969999
2013-04-19 25.620001 25.959999 25.33 25.73 20380900 25.73
2013-04-18 26.82 26.82 25.15 25.690001 39059000 25.690001
2013-04-17 26.65 27.200001 26.389999 26.629999 26440600 26.629999
2013-04-16 26.809999 27.110001 26.40 26.92 27365900 26.92
2013-04-15 27.16 27.48 26.360001 26.52 30275400 26.52
2013-04-12 28.00 28.00 27.24 27.40 28697400 27.40
2013-04-11 27.48 28.10 27.25 28.02 33368500 28.02
2013-04-10 27.01 27.84 26.90 27.57 45949400 27.57
2013-04-09 26.58 26.889999 26.42 26.59 21311100 26.59
2013-04-08 27.190001 27.200001 26.629999 26.85 27256000 26.85
2013-04-05 26.860001 27.799999 26.610001 27.389999 64566600 27.389999
2013-04-04 26.620001 27.23 26.110001 27.07 82016800 27.07
2013-04-03 25.83 26.389999 25.700001 26.25 48195200 26.25
2013-04-02 25.77 26.120001 25.299999 25.42 35153300 25.42
2013-04-01 25.629999 25.889999 25.280001 25.530001 22249300 25.530001
2013-03-28 26.09 26.17 25.52 25.58 28585700 25.58
2013-03-27 25.00 26.280001 24.719999 26.09 52297400 26.09
2013-03-26 25.08 25.48 25.030001 25.209999 26957200 25.209999
2013-03-25 25.75 25.799999 25.08 25.129999 39199000 25.129999
2013-03-22 25.799999 26.01 25.629999 25.73 18456300 25.73
2013-03-21 25.66 26.110001 25.559999 25.74 24336100 25.74
2013-03-20 26.68 26.690001 25.780001 25.860001 44006500 25.860001
2013-03-19 26.530001 26.90 26.209999 26.549999 25254200 26.549999
2013-03-18 26.370001 26.790001 25.780001 26.49 26653700 26.49
2013-03-15 27.030001 27.059999 26.559999 26.65 31597400 26.65
2013-03-14 27.10 27.43 26.83 27.040001 27646400 27.040001
2013-03-13 27.620001 27.65 26.92 27.08 39619500 27.08
2013-03-12 28.10 28.32 27.60 27.83 27569600 27.83
2013-03-11 28.01 28.639999 27.83 28.139999 35642100 28.139999
2013-03-08 28.43 28.469999 27.73 27.959999 44198900 27.959999
2013-03-07 27.57 28.68 27.469999 28.58 74540200 28.58
2013-03-06 28.10 28.129999 27.35 27.450001 33532600 27.450001
2013-03-05 27.879999 28.18 27.209999 27.52 40622200 27.52
2013-03-04 27.76 28.059999 27.440001 27.719999 32400700 27.719999
2013-03-01 27.049999 28.120001 26.809999 27.780001 54064800 27.780001
2013-02-28 26.84 27.299999 26.34 27.25 83027800 27.25
2013-02-27 27.34 27.34 26.629999 26.870001 44319700 26.870001
2013-02-26 27.360001 27.459999 26.700001 27.389999 31611700 27.389999
2013-02-25 27.16 27.639999 27.15 27.27 34652000 27.27
2013-02-22 27.620001 27.629999 26.82 27.129999 36350200 27.129999
2013-02-21 28.280001 28.549999 27.15 27.280001 49642300 27.280001
2013-02-20 28.92 29.049999 28.33 28.459999 42098200 28.459999
2013-02-19 28.23 29.08 28.120001 28.93 49396400 28.93
2013-02-15 28.52 28.75 28.09 28.32 33109300 28.32
2013-02-14 28.02 28.629999 28.01 28.50 35615800 28.50
2013-02-13 27.360001 28.32 27.309999 27.91 50164000 27.91
2013-02-12 27.67 28.16 27.10 27.370001 93498700 27.370001
2013-02-11 28.610001 28.68 28.040001 28.26 37361800 28.26
2013-02-08 28.889999 29.17 28.51 28.549999 37708800 28.549999
2013-02-07 29.110001 29.15 28.27 28.65 34540100 28.65
2013-02-06 28.74 29.290001 28.66 29.049999 38375900 29.049999
2013-02-05 28.26 28.959999 28.040001 28.639999 47948200 28.639999
2013-02-04 29.059999 29.200001 28.01 28.110001 92362200 28.110001
2013-02-01 31.01 31.02 29.629999 29.73 85856700 29.73
Date Open High Low Close Volume Adj Close
2015-08-14 655.01001 659.85498 652.659973 657.119995 1069900 657.119995
2015-08-13 659.322021 664.50 651.661011 656.450012 1804800 656.450012
2015-08-12 663.080017 665.00 652.289978 659.559998 2936700 659.559998
2015-08-11 669.200012 674.900024 654.27002 660.780029 5000900 660.780029
2015-08-10 639.47998 643.440002 631.249023 633.72998 1526400 633.72998
2015-08-07 640.22998 642.679993 629.710022 635.299988 1401600 635.299988
2015-08-06 645.00 645.379028 632.25 642.679993 1560300 642.679993
2015-08-05 634.330017 647.859985 633.159973 643.780029 2331200 643.780029
2015-08-04 628.419983 634.809998 627.159973 629.25 1481800 629.25
2015-08-03 625.340027 633.05603 625.340027 631.210022 1300300 631.210022
2015-07-31 631.380005 632.909973 625.50 625.609985 1702400 625.609985
2015-07-30 630.00 635.219971 622.049988 632.590027 1465300 632.590027
2015-07-29 628.799988 633.359985 622.650024 631.929993 1565000 631.929993
2015-07-28 632.830017 632.830017 623.309998 628.00 1704300 628.00
2015-07-27 621.00 634.299988 620.50 627.26001 2668700 627.26001
2015-07-24 647.00 648.169983 622.52002 623.559998 3608400 623.559998
2015-07-23 661.27002 663.630005 641.00 644.280029 3001800 644.280029
2015-07-22 660.890015 678.640015 659.00 662.099976 3689600 662.099976
2015-07-21 655.210022 673.00 654.299988 662.299988 3348400 662.299988
2015-07-20 659.23999 668.880005 653.01001 663.02002 5848800 663.02002
2015-07-17 649.00 674.468018 645.00 672.929993 11134500 672.929993
2015-07-16 565.119995 580.679993 565.00 579.849976 4053900 579.849976
2015-07-15 560.130005 566.502991 556.789978 560.219971 1776600 560.219971
2015-07-14 546.76001 565.848999 546.710022 561.099976 3225100 561.099976
2015-07-13 532.880005 547.109985 532.400024 546.549988 2199800 546.549988
2015-07-10 526.289978 532.559998 525.549988 530.130005 1859900 530.130005
2015-07-09 523.119995 523.77002 520.349976 520.679993 1839400 520.679993
2015-07-08 521.049988 522.734009 516.109985 516.830017 1264600 516.830017
2015-07-07 523.130005 526.179993 515.179993 525.02002 1595700 525.02002
2015-07-06 519.50 525.25 519.00 522.859985 1276500 522.859985
2015-07-02 521.080017 524.650024 521.080017 523.400024 1234000 523.400024
2015-07-01 524.72998 525.690002 518.22998 521.840027 1961000 521.840027
2015-06-30 526.02002 526.25 520.50 520.51001 2217200 520.51001
2015-06-29 525.01001 528.609985 520.539978 521.52002 1930900 521.52002
2015-06-26 537.26001 537.76001 531.349976 531.690002 2011500 531.690002
2015-06-25 538.869995 540.900024 535.22998 535.22998 1331500 535.22998
2015-06-24 540.00 540.00 535.659973 537.840027 1283400 537.840027
2015-06-23 539.640015 541.499023 535.25 540.47998 1196000 540.47998
2015-06-22 539.590027 543.73999 537.530029 538.190002 1242500 538.190002
2015-06-19 537.210022 538.25 533.01001 536.690002 1885700 536.690002
2015-06-18 531.00 538.150024 530.789978 536.72998 1828100 536.72998
2015-06-17 529.369995 530.97998 525.099976 529.26001 1268600 529.26001
2015-06-16 528.400024 529.640015 525.559998 528.150024 1069300 528.150024
2015-06-15 528.00 528.299988 524.00 527.200012 1630700 527.200012
2015-06-12 531.599976 533.119995 530.159973 532.330017 952400 532.330017
2015-06-11 538.424988 538.97998 533.02002 534.609985 1205000 534.609985
2015-06-10 529.359985 538.359985 529.349976 536.690002 1811400 536.690002
2015-06-09 527.559998 529.200012 523.01001 526.690002 1441600 526.690002
2015-06-08 533.309998 534.119995 526.23999 526.830017 1520600 526.830017
2015-06-05 536.349976 537.200012 532.52002 533.330017 1375000 533.330017
2015-06-04 537.76001 540.590027 534.320007 536.700012 1335600 536.700012
2015-06-03 539.909973 543.50 537.109985 540.309998 1714500 540.309998
2015-06-02 532.929993 543.00 531.330017 539.179993 1934700 539.179993
2015-06-01 536.789978 536.789978 529.76001 533.98999 1899600 533.98999
2015-05-29 537.369995 538.630005 531.450012 532.109985 2584900 532.109985
2015-05-28 538.01001 540.609985 536.25 539.780029 1027900 539.780029
2015-05-27 532.799988 540.549988 531.710022 539.789978 1520400 539.789978
2015-05-26 538.119995 539.00 529.880005 532.320007 2403400 532.320007
2015-05-22 540.150024 544.190002 539.51001 540.109985 1173300 540.109985
2015-05-21 537.950012 543.840027 535.97998 542.51001 1461400 542.51001
2015-05-20 538.48999 542.919983 532.971985 539.27002 1429100 539.27002
2015-05-19 533.97998 540.659973 533.039978 537.359985 1963300 537.359985
2015-05-18 532.01001 534.820007 528.849976 532.299988 1998600 532.299988
2015-05-15 539.179993 539.273987 530.380005 533.849976 1962700 533.849976
2015-05-14 533.77002 539.00 532.409973 538.400024 1399100 538.400024
2015-05-13 530.559998 534.322021 528.655029 529.619995 1252300 529.619995
2015-05-12 531.599976 533.208984 525.26001 529.039978 1625400 529.039978
2015-05-11 538.369995 541.97998 535.400024 535.700012 905300 535.700012
2015-05-08 536.650024 541.150024 525.00 538.219971 1527600 538.219971
2015-05-07 523.98999 533.460022 521.75 530.700012 1546300 530.700012
2015-05-06 531.23999 532.380005 521.085022 524.219971 1567000 524.219971
2015-05-05 538.210022 539.73999 530.390991 530.799988 1383100 530.799988
2015-05-04 538.530029 544.070007 535.059998 540.780029 1308000 540.780029
2015-05-01 538.429993 539.539978 532.099976 537.900024 1768200 537.900024
2015-04-30 547.869995 548.590027 535.049988 537.340027 2082200 537.340027
2015-04-29 550.469971 553.679993 546.905029 549.080017 1698800 549.080017
2015-04-28 554.640015 556.02002 550.366028 553.679993 1491000 553.679993
2015-04-27 563.390015 565.950012 553.200012 555.369995 2398000 555.369995
2015-04-24 566.102522 571.14259 557.252507 565.062561 4932500 565.062561
2015-04-23 541.002435 550.96249 540.23244 547.002472 4184900 547.002472
2015-04-22 534.402426 541.082489 531.752397 539.367458 1593600 539.367458
2015-04-21 537.512456 539.392429 533.677415 533.972413 1844800 533.972413
2015-04-20 525.602352 536.092424 524.50235 535.382408 1679300 535.382408
2015-04-17 528.662379 529.842435 521.012371 524.052386 2144100 524.052386
2015-04-16 529.902414 535.592457 529.612373 533.802391 1299900 533.802391
2015-04-15 528.702406 534.732432 523.22235 532.532429 2318800 532.532429
2015-04-14 536.252409 537.572435 528.094354 530.392405 2604100 530.392405
2015-04-13 538.412385 544.062463 537.312445 539.172404 1645300 539.172404
2015-04-10 542.292411 542.292411 537.312445 540.012477 1409500 540.012477
2015-04-09 541.032486 541.95249 535.49239 540.782472 1557900 540.782472
2015-04-08 538.382457 543.852415 538.382457 541.612446 1178500 541.612446
2015-04-07 538.08244 542.692434 536.002395 537.022465 1302900 537.022465
2015-04-06 532.222375 538.412385 529.572407 536.767432 1324400 536.767432
2015-04-02 540.852427 540.852427 533.849395 535.532478 1716400 535.532478
2015-04-01 548.602441 551.142488 539.502472 542.562439 1963100 542.562439
2015-03-31 550.00246 554.712521 546.722468 548.002468 1588000 548.002468
2015-03-30 551.622503 553.472487 548.17249 552.032502 1287500 552.032502
2015-03-27 553.002509 555.282565 548.132463 548.342512 1897500 548.342512
2015-03-26 557.59255 558.90254 550.652497 555.172522 1572600 555.172522
2015-03-25 570.50259 572.262605 558.742494 558.787478 2152300 558.787478
2015-03-24 562.562541 574.592603 561.212586 570.192597 2583300 570.192597
2015-03-23 560.432554 562.362529 555.832536 558.81251 1643800 558.81251
2015-03-20 561.652574 561.722529 559.052548 560.362537 2616900 560.362537
2015-03-19 559.392531 560.802526 556.147548 557.992512 1197300 557.992512
2015-03-18 552.50248 559.782578 547.002472 559.502513 2134500 559.502513
2015-03-17 551.712533 553.802493 548.002468 550.842532 1805500 550.842532
2015-03-16 550.952514 556.852484 546.002476 554.512509 1641000 554.512509
2015-03-13 553.502537 558.402572 544.222448 547.322503 1703600 547.322503
2015-03-12 553.512513 556.37253 550.462523 555.512505 1389600 555.512505
2015-03-11 555.142533 558.142521 550.682486 551.182515 1820800 551.182515
2015-03-10 564.252539 564.852512 554.732473 555.012538 1792300 555.012538
2015-03-09 566.862541 570.272589 563.537504 568.852557 1062100 568.852557
2015-03-06 574.882583 576.682625 566.762597 567.687558 1659100 567.687558
2015-03-05 575.022616 577.912621 573.412548 575.332609 1389600 575.332609
2015-03-04 571.872558 577.112576 568.012607 573.372583 1876800 573.372583
2015-03-03 570.452587 575.392649 566.522559 573.64261 1704800 573.64261
2015-03-02 560.532559 572.152623 558.752531 571.342601 2129600 571.342601
2015-02-27 554.242482 564.712602 552.902503 558.402572 2410200 558.402572
2015-02-26 543.212476 556.142529 541.502464 555.482516 2311500 555.482516
2015-02-25 535.90245 546.22244 535.447406 543.872489 1826000 543.872489
2015-02-24 530.002419 536.792403 528.252381 536.092424 1005100 536.092424
2015-02-23 536.052398 536.441465 529.412361 531.912381 1457900 531.912381
2015-02-20 543.132484 543.75247 535.802444 538.952441 1444400 538.952441
2015-02-19 538.042413 543.11247 538.012424 542.872432 989100 542.872432
2015-02-18 541.402458 545.492471 537.512456 539.702422 1453100 539.702422
2015-02-17 546.832511 550.00246 541.092465 542.842504 1616800 542.842504
2015-02-13 543.352447 549.912491 543.132484 549.012501 1900300 549.012501
2015-02-12 537.252405 544.822482 534.675391 542.932472 1620200 542.932472
2015-02-11 535.302416 538.452473 533.380397 535.972405 1377800 535.972405
2015-02-10 529.302379 537.702431 526.922378 536.942412 1749900 536.942412
2015-02-09 528.002366 532.002411 526.022388 527.832406 1267800 527.832406
2015-02-06 527.642431 537.202463 526.412373 531.002415 1749400 531.002415
2015-02-05 523.792334 528.502395 522.092359 527.582391 1849800 527.582391
2015-02-04 529.2424 532.67442 521.272361 522.762349 1663700 522.762349
2015-02-03 528.002366 533.40243 523.262377 529.2424 2038700 529.2424
2015-02-02 531.732383 533.002407 518.552316 528.482381 2849800 528.482381
2015-01-30 515.862322 539.872444 515.522339 534.522445 5606400 534.522445
2015-01-29 511.002313 511.092313 501.202274 510.662331 4186400 510.662331
2015-01-28 522.782423 522.992349 510.002318 510.002318 1683800 510.002318
2015-01-27 529.972369 530.702398 518.192381 518.63237 1904000 518.63237
2015-01-26 538.532466 539.002444 529.672413 535.212448 1543700 535.212448
2015-01-23 535.592457 542.172453 533.002407 539.952437 2281700 539.952437
2015-01-22 521.482349 536.332463 519.702382 534.39245 2676900 534.39245
2015-01-21 507.252283 519.282407 506.202315 518.042312 2268700 518.042312
2015-01-20 511.002313 512.502307 506.018277 506.902294 2227900 506.902294
2015-01-16 500.012273 508.1923 500.002267 508.082288 2298300 508.082288
2015-01-15 505.572291 505.682273 497.762267 501.792271 2715800 501.792271
2015-01-14 494.652237 503.232286 493.002234 500.872267 2235700 500.872267
2015-01-13 498.842256 502.982302 492.392254 496.182251 2370500 496.182251
2015-01-12 494.942247 495.978261 487.562205 492.552209 2322400 492.552209
2015-01-09 504.7623 504.922285 494.792239 496.172274 2069400 496.172274
2015-01-08 497.992238 503.4823 491.002212 502.682255 3353600 502.682255
2015-01-07 507.002299 507.246285 499.652247 501.102268 2065100 501.102268
2015-01-06 515.002358 516.177334 501.052266 501.962262 2899900 501.962262
2015-01-05 523.262377 524.332389 513.062315 513.872306 2059800 513.872306
2015-01-02 529.012399 531.272443 524.102327 524.812404 1447600 524.812404
2014-12-31 531.252429 532.602384 525.802363 526.402397 1368200 526.402397
2014-12-30 528.092396 531.152424 527.132366 530.422394 876300 530.422394
2014-12-29 532.192446 535.482414 530.013375 530.332426 2278500 530.332426
2014-12-26 528.772422 534.252417 527.312364 534.032454 1036000 534.032454
2014-12-24 530.512424 531.761394 527.022384 528.772422 705900 528.772422
2014-12-23 527.00237 534.56241 526.292354 530.592416 2197600 530.592416
2014-12-22 516.082347 526.462376 516.082347 524.872383 2723800 524.872383
2014-12-19 511.512318 517.722342 506.91331 516.352313 3690200 516.352313
2014-12-18 512.952333 513.872306 504.70229 511.102319 2926700 511.102319
2014-12-17 497.002248 507.002299 496.812244 504.892295 2883200 504.892295
2014-12-16 511.562321 513.052308 489.00222 495.392273 3964300 495.392273
2014-12-15 522.742335 523.102331 513.272333 513.80229 2813400 513.80229
2014-12-12 523.512391 528.502395 518.662298 518.662298 1994600 518.662298
2014-12-11 527.802355 533.922411 527.102376 528.34241 1610800 528.34241
2014-12-10 533.082399 536.332463 525.562386 526.062353 1712300 526.062353
2014-12-09 522.142362 534.192438 520.502366 533.37244 1871300 533.37244
2014-12-08 527.132366 531.002415 523.792334 526.982357 2329400 526.982357
2014-12-05 531.002415 532.892425 524.282386 525.262369 2565600 525.262369
2014-12-04 531.1624 537.342434 528.592424 537.312445 1392100 537.312445
2014-12-03 531.442404 535.998416 529.262414 531.322384 1278000 531.322384
2014-12-02 533.512412 535.502427 529.802408 533.752389 1525800 533.752389
2014-12-01 538.902438 541.412434 531.862379 533.802391 2115400 533.802391
2014-11-28 540.622426 542.002431 536.602429 541.832471 1148300 541.832471
2014-11-26 540.882478 541.552406 537.044437 540.372412 1523000 540.372412
2014-11-25 539.002444 543.98241 538.60444 541.082489 1789100 541.082489
2014-11-24 537.652489 542.702471 535.622446 539.272471 1706000 539.272471
2014-11-21 541.612446 542.142464 536.562402 537.502419 2223700 537.502419
2014-11-20 531.252429 535.112381 531.082408 534.832438 1562000 534.832438
2014-11-19 535.002399 538.242425 530.082412 536.992415 1391600 536.992415
2014-11-18 537.502419 541.942452 534.172425 535.032449 1962700 535.032449
2014-11-17 543.582448 543.792436 534.063361 536.512461 1725800 536.512461
2014-11-14 546.682442 546.682442 542.152501 544.402507 1289200 544.402507
2014-11-13 549.802448 549.802448 543.482442 545.38249 1339400 545.38249
2014-11-12 550.392507 550.462523 545.172441 547.312465 1129400 547.312465
2014-11-11 548.492459 551.942473 546.302493 550.29244 965500 550.29244
2014-11-10 541.462498 549.592522 541.022449 547.492463 1134600 547.492463
2014-11-07 546.212525 546.212525 538.672437 541.012473 1633800 541.012473
2014-11-06 545.502448 546.887472 540.972385 542.042458 1333300 542.042458
2014-11-05 556.802481 556.802481 544.052426 545.922423 2032300 545.922423
2014-11-04 553.002509 555.502529 549.302481 554.112486 1244200 554.112486
2014-11-03 555.502529 557.902544 553.23251 555.222464 1382300 555.222464
2014-10-31 559.352504 559.572529 554.752486 559.082538 2035100 559.082538
2014-10-30 548.952522 552.802497 543.512493 550.312514 1455500 550.312514
2014-10-29 550.00246 554.19254 546.982459 549.332532 1770500 549.332532
2014-10-28 543.002488 548.98245 541.622422 548.902519 1271000 548.902519
2014-10-27 537.032441 544.412422 537.032441 540.772496 1185300 540.772496
2014-10-24 544.36248 544.882461 535.792407 539.782476 1973100 539.782476
2014-10-23 539.322474 547.222436 535.852386 543.98241 2348800 543.98241
2014-10-22 529.892437 539.802428 528.802351 532.712427 2919300 532.712427
2014-10-21 525.192353 526.792383 519.112324 526.542369 2336300 526.542369
2014-10-20 509.452317 521.762353 508.102301 520.84241 2607500 520.84241
2014-10-17 527.252385 530.982402 508.532313 511.172335 5539400 511.172335
2014-10-16 519.002342 529.432374 515.002358 524.512387 3708600 524.512387
2014-10-15 531.012391 532.802396 518.302363 530.032409 3719400 530.032409
2014-10-14 538.902438 547.192507 533.172368 537.942408 2222600 537.942408
2014-10-13 544.992443 549.502492 533.102413 533.212456 2581700 533.212456
2014-10-10 557.722484 565.132577 544.052426 544.492476 3081900 544.492476
2014-10-09 571.182555 571.492549 559.062524 560.882579 2524800 560.882579
2014-10-08 565.572566 573.882587 557.492484 572.502582 1990900 572.502582
2014-10-07 574.402629 575.27263 563.742534 563.742534 1911300 563.742534
2014-10-06 578.802574 581.002639 574.442595 577.352614 1214600 577.352614
2014-10-03 573.052613 577.227576 572.502582 575.282606 1141700 575.282606
2014-10-02 567.312567 571.912585 563.322559 570.082615 1178400 570.082615
2014-10-01 576.012635 577.582615 567.01255 568.272597 1445500 568.272597
2014-09-30 576.932578 579.852634 572.852541 577.36259 1621700 577.36259
2014-09-29 571.7526 578.192625 571.172579 576.362594 1282400 576.362594
2014-09-26 576.062638 579.2526 574.662558 577.1026 1443700 577.1026
2014-09-25 587.552646 587.982658 574.182604 575.062581 1926000 575.062581
2014-09-24 581.462641 589.632691 580.522624 587.992634 1728100 587.992634
2014-09-23 586.852606 586.852606 581.002639 581.132634 1471400 581.132634
2014-09-22 593.82271 593.951665 583.462694 587.372648 1689500 587.372648
2014-09-19 591.502688 596.482654 589.502696 596.082692 3736600 596.082692
2014-09-18 587.002675 589.542661 585.002622 589.272695 1444600 589.272695
2014-09-17 580.012619 587.522656 578.777665 584.772683 1692800 584.772683
2014-09-16 572.762572 581.502606 572.662566 579.95264 1480400 579.95264
2014-09-15 572.94257 574.952599 568.212618 573.102555 1597600 573.102555
2014-09-12 581.002639 581.642639 574.462608 575.622589 1601700 575.622589
2014-09-11 580.362639 581.812599 576.262588 581.352598 1221000 581.352598
2014-09-10 581.502606 583.502659 576.942615 583.102636 977400 583.102636
2014-09-09 588.902723 589.002667 580.002643 581.012615 1287200 581.012615
2014-09-08 586.602653 591.772715 586.302635 589.722659 1431000 589.722659
2014-09-05 583.982613 586.55265 581.952632 586.082672 1632400 586.082672
2014-09-04 580.002643 586.00268 579.222611 581.982621 1458200 581.982621
2014-09-03 580.002643 582.992655 575.002602 577.942611 1215100 577.942611
2014-09-02 571.852545 577.832629 571.192593 577.332662 1578400 577.332662
2014-08-29 571.332625 572.04258 567.07155 571.60253 1083800 571.60253
2014-08-28 569.562573 573.252563 567.102518 569.202577 1292900 569.202577
2014-08-27 577.272622 578.492581 570.105627 571.002557 1703400 571.002557
2014-08-26 581.262629 581.802623 576.582619 577.862619 1639700 577.862619
2014-08-25 584.722619 585.002622 579.002647 580.202654 1361400 580.202654
2014-08-22 583.592689 585.238682 580.642643 582.562642 789100 582.562642
2014-08-21 583.822628 584.502655 581.142671 583.372664 914800 583.372664
2014-08-20 585.88266 586.702658 582.572618 584.492618 1036700 584.492618
2014-08-19 585.002622 587.342658 584.002627 586.862643 978700 586.862643
2014-08-18 576.11258 584.512631 576.002598 582.162619 1284100 582.162619
2014-08-15 577.862619 579.382595 570.522603 573.482564 1519200 573.482564
2014-08-14 576.182596 577.902645 570.882599 574.652643 985500 574.652643
2014-08-13 567.312567 575.002602 565.752564 574.782639 1441800 574.782639
2014-08-12 564.522567 565.902572 560.882579 562.732562 1542000 562.732562
2014-08-11 569.992585 570.492553 566.002578 567.882551 1214700 567.882551
2014-08-08 563.562536 570.252576 560.3525 568.772626 1494800 568.772626
2014-08-07 568.00257 569.89258 561.102482 563.362525 1110900 563.362525
2014-08-06 561.782569 570.702601 560.002541 566.376589 1334400 566.376589
2014-08-05 570.052564 571.982601 562.612543 565.072598 1551200 565.072598
2014-08-04 569.042531 575.352561 564.102531 573.152619 1427300 573.152619
2014-08-01 570.402584 575.962633 562.85252 566.072594 1955300 566.072594
2014-07-31 580.602616 583.652668 570.002561 571.60253 2102800 571.60253
2014-07-30 586.55265 589.502696 584.002627 587.42265 1016500 587.42265
2014-07-29 588.752653 589.702707 583.517654 585.612633 1349900 585.612633
2014-07-28 588.072688 592.502683 584.755668 590.602636 986800 590.602636
2014-07-25 590.402686 591.862684 587.032665 589.022681 932500 589.022681
2014-07-24 596.452725 599.502716 591.772715 593.352671 1035100 593.352671
2014-07-23 593.232652 597.852683 592.502683 595.982686 1233200 595.982686
2014-07-22 590.722655 599.652725 590.602636 594.742652 1699200 594.742652
2014-07-21 591.752702 594.402731 585.235622 589.472645 2062100 589.472645
2014-07-18 593.002712 596.802684 582.002635 595.082696 4014200 595.082696
2014-07-17 579.532665 580.992601 568.61258 573.732579 3016600 573.732579
2014-07-16 588.002671 588.402694 582.202646 582.662587 1397100 582.662587
2014-07-15 585.742628 585.807626 576.562606 584.782659 1623000 584.782659
2014-07-14 582.602608 585.212671 578.032641 584.872627 1854100 584.872627
2014-07-11 571.912585 580.85263 571.422594 579.182645 1621700 579.182645
2014-07-10 565.912548 576.592656 565.012558 571.102563 1356700 571.102563
2014-07-09 571.582578 576.72259 569.378536 576.082652 1116800 576.082652
2014-07-08 577.662607 579.530645 566.137592 571.092587 1909500 571.092587
2014-07-07 583.76265 586.432631 579.592644 582.252649 1064600 582.252649
2014-07-03 583.352589 585.01266 580.922585 584.732656 714200 584.732656
2014-07-02 583.352589 585.442672 580.392628 582.33766 1056400 582.33766
2014-07-01 578.32262 584.402649 576.652635 582.672624 1448000 582.672624
2014-06-30 578.662603 579.572631 574.752588 575.282606 1313800 575.282606
2014-06-27 577.182592 579.872648 573.802595 577.242632 2236900 577.242632
2014-06-26 581.002639 582.45266 571.852545 576.002598 1742000 576.002598
2014-06-25 565.262572 579.962616 565.222546 578.652627 1969400 578.652627
2014-06-24 565.192556 572.648612 561.012574 564.622572 2207100 564.622572
2014-06-23 555.152509 565.002582 554.252519 564.952579 1536800 564.952579
2014-06-20 556.852484 557.582513 550.394526 556.362492 4508300 556.362492
2014-06-19 554.242482 555.0025 548.512473 554.902556 2456800 554.902556
2014-06-18 544.862448 553.562516 544.002484 553.372481 1741800 553.372481
2014-06-17 544.202496 545.32245 539.33245 543.012465 1444600 543.012465
2014-06-16 549.262515 549.62245 541.522477 544.282488 1702600 544.282488
2014-06-13 552.262503 552.302469 545.562488 551.762536 1220500 551.762536
2014-06-12 557.302509 557.992512 548.462531 551.352476 1458500 551.352476
2014-06-11 558.002549 559.882522 555.022514 558.842561 1100100 558.842561
2014-06-10 560.512546 563.602502 557.902544 560.552511 1351700 560.552511
2014-06-09 557.152562 562.902584 556.042523 562.122552 1467500 562.122552
2014-06-06 558.062528 558.062528 548.932448 556.332564 1736800 556.332564
2014-06-05 546.402499 554.952498 544.452449 553.90256 1689100 553.90256
2014-06-04 541.502464 548.612478 538.752429 544.662436 1816500 544.662436
2014-06-03 550.99248 552.342557 542.552463 544.942501 1866600 544.942501
2014-06-02 560.702581 560.902593 545.732448 553.932488 1435000 553.932488
2014-05-30 560.802526 561.352496 555.912467 559.892559 1771100 559.892559
2014-05-29 563.352549 564.002525 558.712565 560.082534 1354100 560.082534
2014-05-28 564.57257 567.842585 561.002537 561.682502 1652000 561.682502
2014-05-27 556.002496 566.002578 554.352463 565.952575 2104200 565.952575
2014-05-23 547.262462 553.642508 543.702467 552.702492 1932200 552.702492
2014-05-22 541.132431 547.602445 540.782472 545.062459 1615800 545.062459
2014-05-21 532.902462 539.185441 531.912381 538.942465 1196300 538.942465
2014-05-20 529.742368 536.232396 526.302392 529.772418 1784800 529.772418
2014-05-19 519.702382 529.782456 517.58537 528.862391 1277800 528.862391
2014-05-16 521.39238 521.802379 515.442347 520.632362 1485300 520.632362
2014-05-15 525.702357 525.872379 517.422325 519.982324 1704400 519.982324
2014-05-14 533.002407 533.002407 525.292358 526.652412 1191800 526.652412
2014-05-13 530.892433 536.072411 529.512428 533.092437 1653400 533.092437
2014-05-12 523.512391 530.192393 519.012379 529.922366 1912500 529.922366
2014-05-09 510.75233 519.902393 504.202292 518.732314 2439500 518.732314
2014-05-08 508.462297 517.23229 506.452298 511.002313 2021300 511.002313
2014-05-07 515.792305 516.68232 503.302272 509.962291 3224300 509.962291
2014-05-06 525.232379 526.812396 515.062337 515.14233 1689000 515.14233
2014-05-05 524.822381 528.902418 521.322364 527.812392 1024100 527.812392
2014-05-02 533.762426 534.002403 525.612389 527.932411 1688500 527.932411
2014-05-01 527.112352 532.932391 523.882364 531.352374 1905500 531.352374
2014-04-30 527.602343 528.002366 522.522372 526.662388 1751200 526.662388
2014-04-29 516.902344 529.462425 516.322324 527.70241 2699100 527.70241
2014-04-28 517.182348 518.602319 502.802274 517.152359 3335500 517.152359
2014-04-25 522.512395 524.702361 515.422333 516.182352 2100400 516.182352
2014-04-24 530.072374 531.652452 522.122349 525.162363 1883200 525.162363
2014-04-23 533.792415 533.872408 526.252389 526.942391 2052300 526.942391
2014-04-22 528.642427 537.232391 527.512375 534.812425 2365400 534.812425
2014-04-21 536.1024 536.702435 525.602352 528.622414 2566700 528.622414
2014-04-17 548.81249 549.502492 531.152424 536.1024 6809500 536.1024
2014-04-16 543.002488 557.002492 540.00244 556.54249 4893300 556.54249
2014-04-15 536.822454 538.452473 518.462348 536.442444 3855100 536.442444
2014-04-14 538.252462 544.102429 529.56237 532.522453 2575100 532.522453
2014-04-11 532.552381 540.00244 526.532392 530.602392 3924800 530.602392
2014-04-10 565.002582 565.002582 539.902495 540.952433 4036900 540.952433
2014-04-09 559.622532 565.372554 552.952506 564.142557 3330800 564.142557
2014-04-08 542.602466 555.0025 541.612446 554.902556 3151200 554.902556
2014-04-07 540.742445 548.482483 527.15244 538.152456 4401700 538.152456
2014-04-04 574.652643 577.77265 543.002488 543.14246 6369300 543.14246
2014-04-03 569.852553 587.282679 564.132581 569.742571 5099200 569.742571
2014-04-02 599.992707 604.832763 562.192568 567.002574 147100 567.002574
2014-04-01 558.712565 568.452595 558.712565 567.162558 7900 567.162558
2014-03-31 566.892592 567.002574 556.932537 556.972503 10800 556.972503
2014-03-28 561.202549 566.43259 558.672477 559.992504 41200 559.992504
2014-03-27 568.00257 568.00257 552.922516 558.462551 13100 558.462551
<!DOCTYPE html>
<meta charset="utf-8">
<style>
body {
font-family: "Helvetica Neue", Helvetica, sans-serif;
margin: 30px auto;
width: 960px;
position: relative;
}
header {
padding: 6px 0;
}
.group {
margin-bottom: 1em;
}
.axis {
font: 10px sans-serif;
position: fixed;
pointer-events: none;
z-index: 2;
}
.axis text {
-webkit-transition: fill-opacity 250ms linear;
}
.axis path {
display: none;
}
.axis line {
stroke: #000;
shape-rendering: crispEdges;
}
.axis.top {
top: 0px;
padding: 0 0 24px 0;
}
.axis.bottom {
bottom: 0px;
padding: 24px 0 0 0;
}
.horizon {
border-bottom: solid 1px #000;
overflow: hidden;
position: relative;
}
.horizon {
border-top: solid 1px #000;
border-bottom: solid 1px #000;
}
.horizon + .horizon {
border-top: none;
}
.horizon canvas {
display: block;
}
.horizon .title,
.horizon .value {
bottom: 0;
line-height: 30px;
margin: 0 6px;
position: absolute;
text-shadow: 0 1px 0 rgba(255,255,255,.5);
white-space: nowrap;
}
.horizon .title {
left: 0;
}
.horizon .value {
right: 0;
}
.line {
background: #000;
z-index: 2;
}
</style>
<script src="http://d3js.org/d3.v3.js"></script>
<script src="cubism.v1.js"></script>
<body id="demo">
<script>
var context = cubism.context()
.step(24*60*60*1000)
.size(document.body.clientWidth)
.stop();
d3.select("#demo").selectAll(".axis")
.data(["top", "bottom"])
.enter().append("div")
.attr("class", function(d) { return d + " axis"; })
.each(function(d) { d3.select(this).call(context.axis().orient(d)); });
d3.select("body").append("div")
.attr("class", "rule")
.call(context.rule());
d3.select("body").selectAll(".horizon")
.data(["AAPL", "TSLA", "GOOG", "INTC", "MSFT", "FB", "TWTR", "LNKD", "YHOO", "T", "S", "VZ"].map(stock))
.enter().insert("div", ".bottom")
.attr("class", "horizon")
.call(context.horizon())
context.on("focus", function(i) {
d3.selectAll(".value").style("right",
i == null
? null
: context.size() - i + "px");
});
function stock(name) {
var format = d3.time.format("%Y-%m-%d");
return context.metric(function(start, stop, step, callback) {
d3.csv(name + ".csv", function(rows) {
var values = [],
lookup = {},
i = start.getTime();
rows.forEach(function(d) {
d.Volume = +d.Volume;
lookup[d.Date] = d;
});
while ((i += step) < stop) {
var key = format(new Date(i));
var value = key in lookup ? lookup[key].Volume: null;
values.push(value);
}
callback(null, values);
});
}, name);
}
</script>
Date Open High Low Close Volume Adj Close
2015-08-14 28.92 29.040001 28.82 29.02 14279000 29.02
2015-08-13 29.40 29.450001 28.870001 28.870001 18781000 28.870001
2015-08-12 28.66 29.57 28.66 29.459999 33589100 29.459999
2015-08-11 29.469999 29.48 28.959999 28.969999 23434700 28.969999
2015-08-10 29.07 29.68 29.059999 29.639999 22643700 29.639999
2015-08-07 28.799999 28.959999 28.690001 28.879999 25587000 28.879999
2015-08-06 29.16 29.23 28.85 29.01 27958200 29.01
2015-08-05 29.190001 29.389999 29.02 29.120001 23622700 29.120001
2015-08-04 28.98 29.15 28.860001 29.129999 25741700 28.89
2015-08-03 29.00 29.35 28.90 29.049999 26213600 28.810659
2015-07-31 29.120001 29.120001 28.77 28.950001 27158800 28.711484
2015-07-30 29.10 29.450001 28.85 28.91 26582400 28.671813
2015-07-29 28.950001 29.129999 28.790001 29.01 26470200 28.770989
2015-07-28 28.51 29.18 28.440001 28.959999 33182400 28.7214
2015-07-27 28.07 28.42 27.620001 28.35 42161100 28.116427
2015-07-24 28.530001 28.639999 28.059999 28.059999 31621000 27.828816
2015-07-23 28.66 28.969999 28.43 28.60 33775200 28.364368
2015-07-22 28.57 28.85 28.43 28.610001 36387200 28.374285
2015-07-21 28.959999 29.26 28.67 28.719999 45191000 28.483378
2015-07-20 29.620001 29.620001 29.07 29.10 33812900 28.860248
2015-07-17 29.66 29.799999 29.10 29.469999 43697600 29.227199
2015-07-16 30.469999 30.48 29.10 29.90 81166700 29.653656
2015-07-15 29.65 29.99 29.469999 29.690001 47852500 29.445387
2015-07-14 29.66 30.110001 29.440001 29.65 39778300 29.405716
2015-07-13 29.27 29.82 29.190001 29.73 26452400 29.485057
2015-07-10 29.200001 29.35 28.940001 29.17 31423800 28.929671
2015-07-09 29.719999 29.889999 28.82 28.93 47167800 28.691649
2015-07-08 29.40 29.67 29.15 29.50 45223800 29.256952
2015-07-07 29.870001 29.93 29.09 29.90 43833700 29.653656
2015-07-06 30.24 30.450001 29.84 30.040001 32468100 29.792504
2015-07-02 30.18 30.92 30.10 30.559999 27105200 30.308218
2015-07-01 30.49 30.549999 30.01 30.18 27178900 29.93135
2015-06-30 30.629999 30.690001 30.15 30.42 34412200 30.169372
2015-06-29 30.700001 30.98 30.309999 30.389999 35194500 30.139619
2015-06-26 31.51 31.530001 30.76 31.02 62157200 30.764429
2015-06-25 32.02 32.32 31.99 31.99 22743300 31.726437
2015-06-24 32.150002 32.150002 31.879999 31.91 23313900 31.647096
2015-06-23 32.310001 32.34 31.93 32.09 17995900 31.825613
2015-06-22 32.259998 32.389999 32.080002 32.259998 23608400 31.994211
2015-06-19 32.400002 32.57 31.959999 32.07 39008400 31.805778
2015-06-18 32.080002 32.50 32.00 32.380001 27722400 32.113225
2015-06-17 31.75 32.09 31.690001 31.950001 28194200 31.686768
2015-06-16 31.26 31.76 31.129999 31.639999 20254500 31.37932
2015-06-15 31.120001 31.51 30.940001 31.389999 23175000 31.13138
2015-06-12 31.719999 32.099998 31.200001 31.32 31629800 31.061957
2015-06-11 31.950001 32.099998 31.84 31.85 24293600 31.587591
2015-06-10 31.459999 32.16 31.370001 31.82 33336800 31.557838
2015-06-09 31.33 31.66 31.15 31.25 33976700 30.992534
2015-06-08 31.809999 31.950001 31.209999 31.299999 38171600 31.042121
2015-06-05 32.279999 32.299999 31.83 31.84 27778500 31.577673
2015-06-04 32.509998 32.720001 32.200001 32.310001 33761800 32.043802
2015-06-03 33.169998 33.240002 32.59 32.73 38138700 32.46034
2015-06-02 33.639999 33.75 33.139999 33.27 36351100 32.995892
2015-06-01 34.369999 34.59 33.68 33.91 46734500 33.630618
2015-05-29 34.240002 34.75 34.209999 34.459999 43545500 34.176086
2015-05-28 33.740002 34.150002 33.68 34.009998 27065700 33.729793
2015-05-27 33.200001 33.849998 33.130001 33.709999 30172700 33.432265
2015-05-26 33.27 33.290001 32.84 33.099998 28594500 32.827291
2015-05-22 33.470001 33.509998 33.32 33.450001 20845000 33.174409
2015-05-21 33.209999 33.560001 33.07 33.549999 21269800 33.273584
2015-05-20 33.060001 33.50 33.009998 33.369999 21359800 33.095066
2015-05-19 33.360001 33.380001 32.990002 33.150002 21867100 32.876882
2015-05-18 32.98 33.41 32.849998 33.41 23689500 33.134738
2015-05-15 33.09 33.119999 32.75 32.990002 17149700 32.7182
2015-05-14 32.860001 33.130001 32.77 32.970001 21098900 32.698364
2015-05-13 32.27 32.900002 32.27 32.639999 20470800 32.371081
2015-05-12 32.439999 32.50 32.00 32.25 24530200 31.984295
2015-05-11 32.68 32.709999 32.43 32.689999 18358600 32.420669
2015-05-08 32.509998 32.880001 32.34 32.799999 26926500 32.529763
2015-05-07 32.27 32.630001 32.18 32.240002 21475300 31.974379
2015-05-06 32.50 32.790001 31.93 32.220001 31985400 31.954543
2015-05-05 33.00 33.099998 32.57 32.639999 29779200 32.371081
2015-05-04 33.27 33.50 33.220001 33.43 21397300 32.916549
2015-05-01 32.630001 33.490002 32.619999 33.419998 27091200 32.906701
2015-04-30 32.709999 32.849998 32.299999 32.549999 22013300 32.050064
2015-04-29 32.560001 33.00 32.549999 32.889999 21819000 32.384842
2015-04-28 32.299999 33.040001 32.23 33.02 29572800 32.512847
2015-04-27 32.080002 32.689999 32.080002 32.50 25869600 32.000833
2015-04-24 32.41 32.48 32.02 32.080002 22759900 31.587286
2015-04-23 32.040001 32.41 32.009998 32.349998 23775300 31.853135
2015-04-22 32.41 32.720001 32.029999 32.700001 21144200 32.197762
2015-04-21 32.93 32.970001 32.279999 32.43 19023800 31.931908
2015-04-20 32.610001 32.790001 32.529999 32.73 20649300 32.2273
2015-04-17 32.509998 32.700001 32.220001 32.470001 30593600 31.971295
2015-04-16 32.849998 32.990002 32.700001 32.869999 28903200 32.365149
2015-04-15 32.259998 32.990002 32.07 32.830002 61083500 32.325766
2015-04-14 31.68 31.940001 31.27 31.49 39754000 31.006345
2015-04-13 31.809999 32.049999 31.709999 31.73 23489000 31.242659
2015-04-10 31.33 31.940001 31.33 31.93 28084900 31.439588
2015-04-09 30.68 31.620001 30.57 31.24 34167600 30.760185
2015-04-08 31.23 31.559999 31.059999 31.309999 18250300 30.82911
2015-04-07 31.07 31.59 31.00 31.26 23258300 30.779878
2015-04-06 30.809999 31.25 30.450001 31.040001 21490900 30.563258
2015-04-02 30.799999 31.23 30.67 30.809999 20909600 30.336789
2015-04-01 31.129999 31.32 30.65 30.809999 31532100 30.336789
2015-03-31 31.43 31.93 31.200001 31.27 32098500 30.789725
2015-03-30 31.66 32.099998 31.299999 31.459999 51391500 30.976805
2015-03-27 30.01 33.00 29.85 32.00 73857200 31.508512
2015-03-26 29.50 30.40 29.309999 30.08 45450100 29.618002
2015-03-25 30.809999 30.889999 29.860001 29.889999 37691000 29.430919
2015-03-24 31.16 31.32 30.74 30.790001 28471400 30.317098
2015-03-23 31.290001 31.790001 31.200001 31.200001 29694000 30.7208
2015-03-20 30.99 31.620001 30.93 31.309999 64777100 30.82911
2015-03-19 30.780001 31.10 30.690001 30.74 27414200 30.267865
2015-03-18 30.41 31.200001 30.299999 30.889999 39834100 30.41556
2015-03-17 30.58 30.73 30.41 30.59 29215600 30.120169
2015-03-16 30.93 31.110001 30.65 30.83 33074600 30.356482
2015-03-13 30.629999 30.98 30.360001 30.93 47954700 30.454947
2015-03-12 31.01 31.60 30.58 30.799999 107402400 30.326943
2015-03-11 31.969999 32.959999 31.950001 32.330002 49683600 31.833446
2015-03-10 32.240002 32.41 31.50 31.700001 50278900 31.213121
2015-03-09 33.200001 33.27 32.48 32.720001 33058800 32.217455
2015-03-06 33.540001 33.68 33.080002 33.189999 32373100 32.680234
2015-03-05 34.259998 34.50 33.59 33.73 21225800 33.211941
2015-03-04 33.860001 34.41 33.720001 34.119999 23005800 33.59595
2015-03-03 33.950001 34.380001 33.91 34.099998 27332000 33.576257
2015-03-02 33.290001 34.130001 33.119999 34.060001 25406400 33.536874
2015-02-27 33.630001 33.639999 33.209999 33.25 24427300 32.739314
2015-02-26 33.619999 33.880001 33.43 33.650002 25928400 33.133172
2015-02-25 34.029999 34.150002 33.73 33.950001 24686300 33.428563
2015-02-24 33.610001 34.490002 33.509998 34.41 29607500 33.881497
2015-02-23 34.400002 34.50 33.580002 33.759998 25565500 33.241479
2015-02-20 34.150002 34.57 33.91 34.41 20955600 33.881497
2015-02-19 34.25 34.419998 34.049999 34.209999 11017500 33.684568
2015-02-18 34.650002 34.709999 34.189999 34.27 19992900 33.743648
2015-02-17 34.400002 34.75 34.259998 34.740002 19374100 34.206431
2015-02-13 34.25 34.369999 33.950001 34.360001 18037900 33.832266
2015-02-12 33.98 34.130001 33.759998 34.130001 20056700 33.605799
2015-02-11 33.669998 33.759998 33.32 33.549999 18364200 33.034705
2015-02-10 33.200001 33.73 33.049999 33.700001 20200000 33.182403
2015-02-09 33.00 33.240002 32.669998 32.93 28705500 32.424229
2015-02-06 33.919998 34.00 33.139999 33.299999 29124600 32.788545
2015-02-05 33.68 33.990002 33.450001 33.939999 20491400 33.418715
2015-02-04 33.669998 33.84 33.299999 33.599998 25052800 33.083937
2015-02-03 33.779999 34.049999 32.610001 33.700001 36038300 32.94609
2015-02-02 33.060001 33.75 32.650002 33.650002 38733800 32.89721
2015-01-30 33.700001 33.990002 33.00 33.040001 38719700 32.300855
2015-01-29 33.84 34.279999 33.459999 34.209999 29569400 33.444679
2015-01-28 34.470001 34.700001 33.720001 33.779999 34929100 33.024299
2015-01-27 34.400002 34.720001 33.549999 34.189999 58456200 33.425126
2015-01-26 36.189999 36.299999 35.57 35.810001 30906800 35.008888
2015-01-23 36.959999 37.029999 36.380001 36.450001 27427100 35.634569
2015-01-22 36.560001 37.00 36.139999 36.91 31809900 36.084278
2015-01-21 35.849998 36.68 35.77 36.48 27442600 35.663897
2015-01-20 36.099998 36.459999 35.57 36.09 35929400 35.282622
2015-01-16 36.119999 36.66 35.509998 36.450001 62812200 35.634569
2015-01-15 36.529999 36.880001 36.029999 36.189999 47181800 35.380384
2015-01-14 36.330002 36.91 35.91 36.349998 34250300 35.536804
2015-01-13 36.869999 37.490002 36.290001 36.50 31478000 35.68345
2015-01-12 36.900002 37.00 36.23 36.599998 29400800 35.781211
2015-01-09 36.77 37.110001 36.400002 36.759998 22846000 35.937632
2015-01-08 36.369999 37.00 36.259998 36.689999 31765400 35.869198
2015-01-07 35.639999 36.07 35.27 36.02 27725200 35.214189
2015-01-06 36.080002 36.23 35.259998 35.279999 30847600 34.490742
2015-01-05 36.200001 36.450001 35.939999 35.950001 32785000 35.145755
2015-01-02 36.669998 37.16 36.110001 36.360001 23605600 35.546583
2014-12-31 36.630001 37.040001 36.290001 36.290001 20393600 35.478149
2014-12-30 37.080002 37.189999 36.759998 36.759998 15214100 35.937632
2014-12-29 37.450001 37.52 37.169998 37.18 12203300 36.348238
2014-12-26 37.52 37.740002 37.52 37.549999 14037200 36.709959
2014-12-24 37.470001 37.599998 37.18 37.439999 12109100 36.60242
2014-12-23 37.400002 37.700001 37.299999 37.43 22169700 36.592645
2014-12-22 36.389999 37.259998 36.389999 37.209999 29227100 36.377566
2014-12-19 37.02 37.16 36.23 36.369999 76786800 35.556357
2014-12-18 36.75 37.02 36.43 37.02 32128100 36.191817
2014-12-17 35.619999 36.330002 35.330002 36.240002 31637700 35.429268
2014-12-16 35.860001 36.50 35.560001 35.560001 31166300 34.76448
2014-12-15 36.389999 36.779999 35.900002 35.919998 30633400 35.116424
2014-12-12 36.450001 36.82 36.220001 36.23 29322500 35.41949
2014-12-11 36.50 37.209999 36.439999 36.700001 25088200 35.878977
2014-12-10 36.93 37.02 36.299999 36.419998 27499900 35.605238
2014-12-09 36.669998 37.09 36.299999 36.889999 28487300 36.064725
2014-12-08 37.459999 37.73 36.939999 37.200001 28134800 36.367791
2014-12-05 37.57 37.900002 37.52 37.669998 20527600 36.827274
2014-12-04 37.400002 37.459999 37.040001 37.459999 23359100 36.621973
2014-12-03 37.68 37.889999 37.41 37.43 30660800 36.592645
2014-12-02 37.18 37.599998 37.18 37.599998 28343700 36.75884
2014-12-01 37.209999 37.619999 36.900002 37.169998 30904000 36.338459
2014-11-28 37.040001 37.689999 36.939999 37.25 19128500 36.416672
2014-11-26 36.369999 36.990002 36.279999 36.900002 24060000 36.074503
2014-11-25 36.360001 36.48 36.150002 36.32 29088500 35.507477
2014-11-24 35.889999 36.43 35.84 36.25 33317900 35.439043
2014-11-21 35.98 36.459999 35.50 35.59 56720400 34.793808
2014-11-20 34.139999 35.970001 34.00 35.950001 61994700 35.145755
2014-11-19 34.689999 34.790001 34.25 34.349998 21289500 33.581547
2014-11-18 34.189999 34.900002 34.16 34.709999 30674800 33.933494
2014-11-17 33.82 34.25 33.759998 34.240002 17646000 33.474011
2014-11-14 33.75 33.970001 33.349998 33.950001 18102500 33.190497
2014-11-13 33.349998 33.860001 33.34 33.68 26447400 32.926537
2014-11-12 33.23 33.419998 33.00 33.380001 22854400 32.633249
2014-11-11 33.360001 33.540001 33.200001 33.310001 19676600 32.564816
2014-11-10 33.43 33.490002 33.080002 33.259998 30653600 32.515931
2014-11-07 33.98 34.00 33.189999 33.580002 27604500 32.828776
2014-11-06 33.689999 34.23 33.41 33.82 25240600 33.063405
2014-11-05 34.049999 34.099998 33.599998 33.759998 34705500 33.004746
2014-11-04 34.25 34.779999 34.209999 34.540001 34695900 33.547332
2014-11-03 33.810001 34.48 33.790001 34.310001 28703600 33.323943
2014-10-31 33.740002 34.009998 32.630001 34.009998 52089700 33.032561
2014-10-30 33.580002 33.610001 32.400002 32.580002 55217900 31.643663
2014-10-29 33.759998 33.970001 33.509998 33.919998 24615200 32.945148
2014-10-28 33.23 33.75 33.23 33.740002 21857800 32.770324
2014-10-27 33.080002 33.299999 32.77 33.200001 23751900 32.245843
2014-10-24 32.720001 33.330002 32.57 33.18 27814300 32.226417
2014-10-23 32.720001 32.91 32.599998 32.689999 22254900 31.750498
2014-10-22 32.66 32.869999 32.220001 32.27 26725600 31.342571
2014-10-21 31.67 32.619999 31.58 32.610001 33278400 31.672799
2014-10-20 31.040001 31.700001 30.90 31.58 30523700 30.6724
2014-10-17 31.200001 31.709999 30.969999 31.379999 37504500 30.478148
2014-10-16 30.889999 31.51 30.75 30.85 47787400 29.963381
2014-10-15 30.540001 31.65 29.65 31.280001 92305200 30.381023
2014-10-14 31.99 32.669998 31.709999 32.139999 68671000 31.216306
2014-10-13 31.719999 32.369999 31.469999 31.469999 42110200 30.565561
2014-10-10 32.619999 32.860001 30.50 31.91 80917600 30.992916
2014-10-09 34.150002 34.43 33.580002 33.619999 28185700 32.653771
2014-10-08 33.490002 34.369999 33.139999 34.27 34960600 33.285091
2014-10-07 34.040001 34.049999 33.419998 33.470001 25972100 32.508084
2014-10-06 34.150002 34.48 33.869999 34.110001 24321100 33.12969
2014-10-03 33.66 34.18 33.470001 34.029999 25834600 33.051987
2014-10-02 33.959999 34.00 33.259998 33.52 32910800 32.556646
2014-10-01 34.610001 34.779999 33.84 33.990002 35086600 33.01314
2014-09-30 34.900002 35.00 34.41 34.82 35274600 33.819284
2014-09-29 34.060001 34.990002 33.939999 34.900002 29003100 33.896986
2014-09-26 34.259998 34.360001 33.630001 34.259998 25882300 33.275377
2014-09-25 34.68 34.790001 33.880001 34.139999 34639700 33.158826
2014-09-24 34.400002 34.849998 34.369999 34.75 18829000 33.751296
2014-09-23 34.709999 34.709999 34.380001 34.419998 25690700 33.430778
2014-09-22 34.779999 35.029999 34.549999 34.709999 25447700 33.712444
2014-09-19 35.16 35.220001 34.82 34.82 46851900 33.819284
2014-09-18 35.119999 35.169998 34.860001 35.169998 23809600 34.159223
2014-09-17 34.91 35.200001 34.740002 34.98 26278900 33.974685
2014-09-16 34.470001 35.080002 34.470001 34.93 20875700 33.926123
2014-09-15 34.709999 34.77 34.23 34.540001 22438000 33.547332
2014-09-12 34.900002 34.91 34.50 34.619999 26732600 33.625031
2014-09-11 34.790001 35.02 34.529999 35.02 21949000 34.013536
2014-09-10 34.849998 35.130001 34.669998 35.02 19964200 34.013536
2014-09-09 35.290001 35.290001 34.849998 34.91 22333100 33.906697
2014-09-08 34.959999 35.560001 34.880001 35.330002 24859600 34.314629
2014-09-05 34.919998 35.119999 34.830002 35.00 20841900 33.994111
2014-09-04 34.529999 35.09 34.52 34.91 27632400 33.906697
2014-09-03 34.82 34.880001 34.450001 34.57 26668800 33.576469
2014-09-02 34.759998 34.91 34.43 34.57 32094800 33.576469
2014-08-29 34.810001 34.939999 34.669998 34.919998 32302800 33.916408
2014-08-28 34.610001 34.810001 34.610001 34.650002 18908900 33.654171
2014-08-27 34.889999 34.939999 34.630001 34.790001 17168900 33.790147
2014-08-26 34.790001 35.049999 34.689999 34.799999 19664700 33.799858
2014-08-25 35.09 35.150002 34.650002 34.810001 18614500 33.809573
2014-08-22 35.200001 35.200001 34.91 34.939999 21196700 33.935834
2014-08-21 34.459999 35.189999 34.450001 35.150002 37164900 34.139801
2014-08-20 34.23 34.509998 34.18 34.50 27140300 33.508481
2014-08-19 34.50 34.50 34.25 34.34 29281900 33.353079
2014-08-18 34.259998 34.470001 33.98 34.41 27232200 33.421067
2014-08-15 34.099998 34.209999 33.709999 34.169998 28577600 33.187963
2014-08-14 34.049999 34.23 33.740002 33.939999 25458000 32.964574
2014-08-13 33.240002 34.150002 33.23 34.099998 36291000 33.119975
2014-08-12 32.91 33.150002 32.68 33.130001 24805600 32.177855
2014-08-11 32.82 33.240002 32.810001 33.02 27718600 32.071016
2014-08-08 32.779999 33.00 32.540001 32.599998 35484000 31.663085
2014-08-07 32.93 33.150002 32.540001 32.68 27820100 31.740787
2014-08-06 32.599998 33.189999 32.389999 32.849998 27923900 31.9059
2014-08-05 33.759998 33.779999 32.599998 32.82 49845100 31.876763
2014-08-04 33.790001 34.09 33.549999 34.049999 27250100 32.852878
2014-08-01 33.75 34.029999 33.610001 33.740002 33472400 32.553779
2014-07-31 34.09 34.25 33.810001 33.889999 35431200 32.698504
2014-07-30 34.310001 34.57 34.040001 34.349998 32782800 33.14233
2014-07-29 34.27 34.369999 34.09 34.189999 26141700 32.987956
2014-07-28 34.23 34.32 33.880001 34.23 30972200 33.02655
2014-07-25 34.150002 34.369999 33.93 34.25 31614000 33.045847
2014-07-24 34.380001 34.669998 34.099998 34.25 33180400 33.045847
2014-07-23 34.68 34.709999 34.299999 34.50 26077000 33.287058
2014-07-22 34.16 34.830002 34.07 34.790001 42915100 33.566863
2014-07-21 33.549999 34.23 33.540001 34.060001 32097200 32.862529
2014-07-18 33.799999 33.84 33.389999 33.700001 46528800 32.515185
2014-07-17 34.200001 34.360001 33.630001 33.700001 70591100 32.515185
2014-07-16 33.310001 34.740002 33.209999 34.650002 135893200 33.431786
2014-07-15 31.58 31.799999 31.16 31.709999 61006100 30.595147
2014-07-14 31.41 31.58 31.34 31.49 24244600 30.382883
2014-07-11 31.26 31.450001 31.040001 31.25 20045000 30.151321
2014-07-10 30.60 31.33 30.440001 31.26 32455100 30.160969
2014-07-09 30.84 30.98 30.690001 30.889999 28302400 29.803977
2014-07-08 31.00 31.08 30.700001 30.790001 37608700 29.707494
2014-07-07 31.09 31.200001 30.92 31.030001 22233400 29.939056
2014-07-03 31.08 31.360001 31.02 31.139999 20437600 30.045187
2014-07-02 30.99 31.049999 30.799999 30.98 16831200 29.890813
2014-07-01 30.99 31.09 30.870001 30.98 28240000 29.890813
2014-06-30 30.870001 31.00 30.66 30.90 21558400 29.813625
2014-06-27 30.870001 31.00 30.700001 30.93 30776300 29.842571
2014-06-26 30.809999 30.90 30.610001 30.780001 26722300 29.697845
2014-06-25 30.48 31.00 30.450001 30.879999 44293300 29.794328
2014-06-24 30.16 30.83 30.09 30.50 53397600 29.427689
2014-06-23 30.10 30.309999 29.85 30.23 26528900 29.167181
2014-06-20 30.07 30.200001 30.030001 30.200001 39826400 29.138237
2014-06-19 29.969999 30.09 29.889999 30.09 27166600 29.032104
2014-06-18 29.879999 29.98 29.67 29.93 34412300 28.877729
2014-06-17 29.879999 30.10 29.84 29.950001 28440600 28.897026
2014-06-16 29.719999 30.15 29.67 30.01 36407800 28.954916
2014-06-13 29.75 30.059999 29.559999 29.870001 122194300 28.819839
2014-06-12 27.860001 28.10 27.77 27.959999 31211400 26.976989
2014-06-11 28.139999 28.209999 27.799999 27.93 27747700 26.948045
2014-06-10 27.85 28.33 27.719999 28.24 34256900 27.247145
2014-06-09 28.10 28.42 27.83 27.91 39933000 26.928747
2014-06-06 27.780001 28.209999 27.73 28.17 34795600 27.179607
2014-06-05 27.559999 27.66 27.43 27.66 26546200 26.687537
2014-06-04 27.51 27.76 27.50 27.60 21612500 26.629647
2014-06-03 27.219999 27.700001 27.120001 27.66 33256300 26.687537
2014-06-02 27.309999 27.35 27.120001 27.26 20264900 26.3016
2014-05-30 26.940001 27.32 26.93 27.32 43641000 26.35949
2014-05-29 26.91 26.959999 26.719999 26.959999 20638900 26.012146
2014-05-28 26.700001 26.940001 26.66 26.879999 27150100 25.934959
2014-05-27 26.33 26.74 26.18 26.709999 27271900 25.770936
2014-05-23 26.15 26.299999 26.139999 26.290001 17172200 25.365704
2014-05-22 26.209999 26.27 26.08 26.15 15926500 25.230625
2014-05-21 26.10 26.25 26.00 26.200001 18721300 25.278868
2014-05-20 26.02 26.17 25.879999 26.040001 22292600 25.124493
2014-05-19 25.75 26.09 25.75 26.040001 22679600 25.124493
2014-05-16 26.049999 26.07 25.74 25.82 30017200 24.912227
2014-05-15 26.33 26.50 26.01 26.01 31752700 25.095547
2014-05-14 26.49 26.52 26.33 26.33 17811900 25.404297
2014-05-13 26.49 26.540001 26.33 26.450001 20525000 25.520079
2014-05-12 26.41 26.540001 26.299999 26.370001 20607800 25.442891
2014-05-09 26.370001 26.41 26.219999 26.299999 20324400 25.375351
2014-05-08 26.32 26.530001 26.219999 26.34 24166900 25.413945
2014-05-07 26.26 26.450001 26.219999 26.370001 24692800 25.442891
2014-05-06 26.16 26.379999 26.00 26.200001 21818000 25.278868
2014-05-05 26.16 26.26 25.99 26.17 20738900 25.249922
2014-05-02 26.559999 26.639999 26.40 26.41 24235200 25.264395
2014-05-01 26.51 26.67 26.389999 26.450001 19755200 25.302661
2014-04-30 26.32 26.700001 26.219999 26.690001 25863900 25.53225
2014-04-29 26.360001 26.66 26.35 26.48 22146000 25.331358
2014-04-28 26.17 26.389999 26.01 26.33 33472800 25.187865
2014-04-25 26.65 26.719999 26.190001 26.26 33614400 25.120902
2014-04-24 26.809999 26.959999 26.639999 26.75 25432800 25.589647
2014-04-23 26.799999 26.969999 26.719999 26.75 25574300 25.589647
2014-04-22 26.91 26.98 26.66 26.84 29601600 25.675743
2014-04-21 27.049999 27.049999 26.73 26.950001 20398600 25.780972
2014-04-17 26.879999 27.16 26.790001 27.040001 38112600 25.867068
2014-04-16 26.98 27.24 26.60 26.93 59033600 25.761839
2014-04-15 26.51 26.83 26.360001 26.77 45074400 25.608779
2014-04-14 26.309999 26.65 26.139999 26.559999 26957900 25.407888
2014-04-11 26.27 26.59 26.17 26.18 36121100 25.044372
2014-04-10 27.01 27.09 26.360001 26.43 40478200 25.283528
2014-04-09 26.93 27.02 26.73 26.98 34481800 25.809669
2014-04-08 26.360001 26.98 26.35 26.91 56699500 25.742706
2014-04-07 26.299999 26.74 26.200001 26.49 49813500 25.340925
2014-04-04 26.49 26.73 26.110001 26.16 47918000 25.025239
2014-04-03 26.15 26.459999 26.139999 26.41 38581300 25.264395
2014-04-02 25.959999 26.049999 25.639999 25.889999 22464700 24.766951
2014-04-01 25.799999 26.00 25.639999 25.99 23778700 24.862613
2014-03-31 25.65 26.059999 25.620001 25.809999 29336300 24.690421
2014-03-28 25.41 25.809999 25.32 25.620001 22884500 24.508664
2014-03-27 25.360001 25.75 25.290001 25.309999 27201100 24.21211
2014-03-26 25.59 25.74 25.32 25.379999 26442800 24.279073
2014-03-25 25.190001 25.67 25.17 25.459999 32317400 24.355603
2014-03-24 25.209999 25.379999 24.92 25.120001 36950600 24.030353
2014-03-21 25.610001 25.68 25.16 25.17 56861900 24.078183
2014-03-20 25.00 25.59 24.940001 25.43 37009100 24.326905
2014-03-19 24.85 25.25 24.77 25.02 34229400 23.93469
2014-03-18 24.68 24.90 24.549999 24.82 26344000 23.743365
2014-03-17 24.639999 24.82 24.49 24.700001 18525800 23.628572
2014-03-14 24.48 24.65 24.40 24.50 21807200 23.437246
2014-03-13 24.799999 25.00 24.43 24.57 26243300 23.50421
2014-03-12 24.65 24.879999 24.610001 24.76 21244800 23.685968
2014-03-11 24.780001 24.85 24.610001 24.73 26656800 23.657269
2014-03-10 24.610001 24.889999 24.58 24.84 24908100 23.762498
2014-03-07 24.700001 24.85 24.57 24.639999 25373400 23.571173
2014-03-06 24.57 24.65 24.379999 24.629999 22371700 23.561607
2014-03-05 24.700001 24.709999 24.40 24.50 21036200 23.437246
2014-03-04 24.719999 24.780001 24.50 24.610001 23661200 23.542475
2014-03-03 24.549999 24.59 24.299999 24.50 25728500 23.437246
2014-02-28 24.790001 24.85 24.57 24.76 23482700 23.685968
2014-02-27 24.799999 24.799999 24.51 24.76 20863900 23.685968
2014-02-26 24.74 24.98 24.610001 24.799999 19820200 23.724232
2014-02-25 24.67 24.709999 24.459999 24.620001 21539100 23.552042
2014-02-24 24.51 24.879999 24.41 24.629999 24145500 23.561607
2014-02-21 24.950001 24.959999 24.35 24.42 30579800 23.360717
2014-02-20 24.540001 24.85 24.50 24.74 20193800 23.666836
2014-02-19 24.65 24.719999 24.42 24.50 25686000 23.437246
2014-02-18 24.67 24.780001 24.549999 24.76 17738100 23.685968
2014-02-14 24.58 24.76 24.41 24.76 20539700 23.685968
2014-02-13 24.43 24.74 24.309999 24.700001 22922000 23.628572
2014-02-12 24.51 24.690001 24.370001 24.549999 25874100 23.485077
2014-02-11 24.35 24.52 24.33 24.469999 17911700 23.408547
2014-02-10 24.110001 24.370001 24.059999 24.290001 24571300 23.236357
2014-02-07 24.200001 24.26 23.77 24.209999 30808400 23.159825
2014-02-06 23.60 24.08 23.549999 23.99 28008400 22.949369
2014-02-05 23.700001 23.76 23.50 23.52 32476200 22.499757
2014-02-04 23.99 24.040001 23.58 23.82 50816300 22.571502
2014-02-03 24.50 24.51 23.889999 23.950001 52868200 22.69469
2014-01-31 24.450001 24.65 24.40 24.540001 28623300 23.253766
2014-01-30 24.75 24.889999 24.540001 24.74 24610100 23.443282
2014-01-29 24.75 24.959999 24.629999 24.68 27145700 23.386427
2014-01-28 24.709999 25.049999 24.57 24.90 32453800 23.594895
2014-01-27 24.77 24.99 24.66 24.719999 32564900 23.42433
2014-01-24 24.879999 25.190001 24.790001 24.809999 34838700 23.509613
2014-01-23 25.17 25.25 24.90 25.129999 40241000 23.81284
2014-01-22 25.389999 25.540001 25.15 25.309999 48749900 23.983406
2014-01-21 25.790001 25.799999 25.27 25.59 42286400 24.24873
2014-01-17 25.360001 25.860001 25.25 25.85 111758900 24.495103
2014-01-16 26.639999 26.74 26.33 26.540001 48960800 25.148938
2014-01-15 26.719999 27.120001 26.610001 26.67 58277700 25.272123
2014-01-14 26.01 26.549999 25.90 26.51 74142900 25.12051
2014-01-13 25.629999 25.99 25.42 25.50 40274500 24.163448
2014-01-10 25.50 25.85 25.50 25.530001 30588800 24.191876
2014-01-09 25.42 25.549999 25.25 25.309999 20878000 23.983406
2014-01-08 25.639999 25.709999 25.299999 25.43 29680500 24.097117
2014-01-07 25.540001 25.73 25.469999 25.59 19665100 24.24873
2014-01-06 25.77 25.790001 25.450001 25.459999 28682300 24.125543
2014-01-03 25.860001 25.90 25.60 25.780001 27796700 24.428772
2014-01-02 25.780001 25.82 25.469999 25.790001 31833300 24.438248
2013-12-31 25.809999 26.040001 25.77 25.959999 22808100 24.599336
2013-12-30 25.67 25.85 25.60 25.85 19787200 24.495103
2013-12-27 25.75 25.799999 25.48 25.60 12970600 24.258207
2013-12-26 25.43 25.700001 25.43 25.700001 16957000 24.352966
2013-12-24 25.379999 25.620001 25.35 25.43 12157900 24.097117
2013-12-23 25.27 25.43 25.18 25.32 28120800 23.992882
2013-12-20 25.110001 25.35 25.040001 25.059999 55380100 23.746509
2013-12-19 25.120001 25.24 24.889999 25.139999 31880600 23.822316
2013-12-18 24.709999 25.200001 24.530001 25.15 42680500 23.831792
2013-12-17 24.42 24.77 24.379999 24.66 28158500 23.367475
2013-12-16 24.33 24.709999 24.33 24.450001 25061100 23.168483
2013-12-13 24.209999 24.49 24.16 24.290001 20631200 23.016869
2013-12-12 24.719999 24.889999 24.42 24.469999 21917800 23.187433
2013-12-11 24.74 24.879999 24.40 24.42 24682400 23.140055
2013-12-10 24.889999 24.969999 24.66 24.82 18203700 23.519089
2013-12-09 24.84 25.08 24.68 24.93 29614700 23.623324
2013-12-06 24.969999 25.25 24.75 24.82 53871400 23.519089
2013-12-05 23.82 24.35 23.75 24.26 45399100 22.988441
2013-12-04 23.52 23.85 23.52 23.74 43501500 22.495696
2013-12-03 23.690001 23.73 23.40 23.549999 35066400 22.315654
2013-12-02 24.00 24.00 23.65 23.700001 25685300 22.457793
2013-11-29 23.90 23.99 23.76 23.84 13802900 22.590455
2013-11-27 23.639999 23.92 23.52 23.90 28419200 22.647309
2013-11-26 23.790001 23.84 23.52 23.65 30600800 22.410413
2013-11-25 24.02 24.02 23.50 23.75 43389300 22.505172
2013-11-22 24.50 24.51 23.84 23.870001 77908100 22.618883
2013-11-21 24.610001 25.290001 24.52 25.23 44050600 23.907599
2013-11-20 24.700001 24.82 24.459999 24.559999 20288600 23.272716
2013-11-19 24.74 24.870001 24.610001 24.700001 24870200 23.405379
2013-11-18 24.610001 24.700001 24.48 24.60 24712500 23.31062
2013-11-15 24.40 24.549999 24.25 24.52 22866500 23.234814
2013-11-14 24.43 24.50 24.35 24.389999 20198900 23.111626
2013-11-13 24.25 24.620001 24.200001 24.60 22990300 23.31062
2013-11-12 23.99 24.50 23.98 24.43 37813500 23.149531
2013-11-11 24.040001 24.290001 23.93 24.17 19236500 22.903158
2013-11-08 24.030001 24.120001 23.84 24.09 31502900 22.827351
2013-11-07 24.370001 24.379999 24.00 24.059999 25631100 22.798923
2013-11-06 24.059999 24.309999 23.889999 24.25 25525700 22.978965
2013-11-05 23.92 24.110001 23.77 24.030001 22849900 22.770497
2013-11-04 24.32 24.40 24.15 24.26 26639800 22.775234
2013-11-01 24.51 24.65 24.219999 24.33 28302100 22.84095
2013-10-31 24.52 24.73 24.43 24.469999 30901400 22.972381
2013-10-30 24.530001 24.68 24.40 24.50 24091800 23.000545
2013-10-29 24.40 24.67 24.35 24.52 29961700 23.019322
2013-10-28 24.18 24.49 24.17 24.360001 65581600 22.869114
2013-10-25 24.110001 24.24 24.02 24.24 59634700 22.756458
2013-10-24 23.860001 23.969999 23.780001 23.780001 47590200 22.324612
2013-10-23 23.93 24.049999 23.559999 23.74 31651100 22.287059
2013-10-22 24.17 24.200001 24.01 24.07 29010800 22.596862
2013-10-21 23.940001 24.17 23.82 24.139999 35297600 22.662578
2013-10-18 23.860001 23.98 23.68 23.879999 29579100 22.41849
2013-10-17 23.58 23.940001 23.49 23.92 28694900 22.456043
2013-10-16 23.26 23.74 23.219999 23.700001 47723400 22.249508
2013-10-15 23.40 23.59 23.32 23.389999 42957700 21.958479
2013-10-14 23.09 23.49 23.030001 23.450001 27176700 22.014808
2013-10-11 22.83 23.26 22.82 23.26 24550600 21.836436
2013-10-10 22.99 23.219999 22.92 23.10 39189400 21.686229
2013-10-09 22.51 22.959999 22.48 22.59 40435400 21.207442
2013-10-08 22.870001 22.879999 22.48 22.48 36111200 21.104173
2013-10-07 22.709999 23.00 22.57 22.83 21321300 21.432753
2013-10-04 22.60 22.85 22.60 22.809999 22550000 21.413977
2013-10-03 22.82 22.84 22.50 22.60 34888500 21.21683
2013-10-02 22.709999 22.90 22.67 22.889999 23205400 21.48908
2013-10-01 22.940001 23.040001 22.700001 22.83 25888800 21.432753
2013-09-30 22.719999 23.17 22.60 22.92 32489600 21.517245
2013-09-27 23.209999 23.389999 22.879999 22.98 28924100 21.573572
2013-09-26 23.75 23.799999 23.200001 23.41 32003300 21.977256
2013-09-25 23.780001 23.809999 23.58 23.700001 19879900 22.249508
2013-09-24 23.58 23.85 23.58 23.700001 24410100 22.249508
2013-09-23 23.700001 23.85 23.610001 23.620001 22437100 22.174404
2013-09-20 23.940001 23.959999 23.57 23.77 47069000 22.315223
2013-09-19 23.959999 24.09 23.84 23.91 28261400 22.446655
2013-09-18 23.85 23.92 23.559999 23.90 31975400 22.437266
2013-09-17 23.690001 23.889999 23.67 23.74 37540700 22.287059
2013-09-16 23.629999 23.709999 23.35 23.389999 30088500 21.958479
2013-09-13 23.049999 23.459999 23.040001 23.440001 61134800 22.00542
2013-09-12 22.780001 22.84 22.60 22.629999 29517900 21.244993
2013-09-11 22.91 22.98 22.709999 22.809999 45815300 21.413977
2013-09-10 23.07 23.129999 22.93 22.98 31705400 21.573572
2013-09-09 22.719999 23.030001 22.700001 22.91 27770600 21.507857
2013-09-06 22.690001 22.82 22.40 22.67 27606600 21.282546
2013-09-05 22.68 22.73 22.49 22.60 22552800 21.21683
2013-09-04 22.379999 22.780001 22.280001 22.639999 37941800 21.254381
2013-09-03 22.209999 22.24 21.969999 22.07 26427300 20.719267
2013-08-30 22.24 22.25 21.90 21.98 33896300 20.634775
2013-08-29 22.24 22.43 22.049999 22.059999 28303500 20.709878
2013-08-28 22.200001 22.41 22.129999 22.290001 28090000 20.925803
2013-08-27 22.120001 22.219999 22.00 22.190001 37638500 20.831923
2013-08-26 22.40 22.52 22.23 22.27 22267800 20.907027
2013-08-23 22.34 22.57 22.33 22.440001 23088700 21.066623
2013-08-22 22.26 22.389999 22.17 22.26 17380600 20.897639
2013-08-21 22.540001 22.58 22.059999 22.17 32403300 20.813147
2013-08-20 22.309999 22.68 22.299999 22.52 32084300 21.141726
2013-08-19 22.08 22.700001 22.049999 22.280001 43412200 20.916415
2013-08-16 22.059999 22.190001 21.889999 21.91 30079000 20.569059
2013-08-15 22.280001 22.41 21.969999 22.030001 40451200 20.681716
2013-08-14 22.40 22.74 22.35 22.57 23202500 21.188665
2013-08-13 22.690001 22.700001 22.389999 22.52 26099200 21.141726
2013-08-12 22.48 22.700001 22.450001 22.639999 23520400 21.254381
2013-08-09 22.41 22.549999 22.309999 22.51 25145400 21.132338
2013-08-08 22.75 22.780001 22.41 22.450001 34792500 21.076011
2013-08-07 22.709999 22.790001 22.549999 22.700001 23350900 21.31071
2013-08-06 22.879999 22.93 22.709999 22.799999 28843300 21.404588
2013-08-05 23.00 23.02 22.85 22.92 20869000 21.517245
2013-08-02 23.18 23.219999 23.00 23.219999 36242100 21.587655
2013-08-01 23.41 23.49 23.02 23.200001 37832700 21.569062
2013-07-31 23.370001 23.459999 23.26 23.34 27679200 21.699219
2013-07-30 23.299999 23.50 23.280001 23.379999 28855200 21.736407
2013-07-29 23.17 23.299999 23.07 23.24 85543100 21.606249
2013-07-26 22.940001 23.26 22.90 23.26 110474500 21.624843
2013-07-25 22.85 23.059999 22.82 23.059999 114558100 21.438903
2013-07-24 22.93 23.00 22.629999 22.93 33432700 21.318042
2013-07-23 22.85 22.99 22.639999 22.75 28521400 21.150696
2013-07-22 23.07 23.120001 22.73 22.77 35890900 21.16929
2013-07-19 23.110001 23.15 22.809999 23.040001 45866700 21.42031
2013-07-18 23.469999 23.610001 23.16 23.24 77863900 21.606249
2013-07-17 24.299999 24.43 24.040001 24.15 44084200 22.452277
2013-07-16 24.00 24.299999 23.90 24.25 34496100 22.545247
2013-07-15 23.84 23.969999 23.76 23.940001 25650100 22.25704
2013-07-12 23.950001 24.00 23.65 23.90 34561900 22.219851
2013-07-11 23.559999 24.00 23.469999 23.99 41313800 22.303525
2013-07-10 23.139999 23.299999 22.639999 23.25 50037500 21.615546
2013-07-09 23.299999 23.42 23.110001 23.139999 34739800 21.513279
2013-07-08 23.860001 23.91 23.030001 23.190001 68826600 21.559765
2013-07-05 23.950001 24.08 23.68 24.059999 17830400 22.368603
2013-07-03 23.700001 23.90 23.450001 23.76 18167200 22.089694
2013-07-02 23.870001 24.040001 23.540001 23.719999 28290100 22.052505
2013-07-01 24.35 24.42 23.84 23.889999 29698200 22.210554
2013-06-28 23.93 24.41 23.73 24.23 80413900 22.526653
2013-06-27 24.10 24.35 24.01 24.049999 25564500 22.359306
2013-06-26 24.200001 24.24 23.889999 24.01 33645000 22.322119
2013-06-25 23.83 23.940001 23.57 23.879999 34571300 22.201257
2013-06-24 24.08 24.219999 23.41 23.58 49145200 21.922347
2013-06-21 24.309999 24.35 24.09 24.200001 67754000 22.498763
2013-06-20 24.73 24.75 24.10 24.190001 63565700 22.489466
2013-06-19 25.49 25.68 25.00 25.00 28843900 23.242523
2013-06-18 25.07 25.65 25.07 25.469999 36674300 23.679482
2013-06-17 25.110001 25.35 24.91 25.10 42643200 23.335493
2013-06-14 25.02 25.139999 24.84 24.92 24762700 23.168147
2013-06-13 24.459999 25.01 24.40 24.99 27707000 23.233226
2013-06-12 24.959999 25.00 24.41 24.459999 24535200 22.740483
2013-06-11 24.83 25.08 24.629999 24.709999 27077800 22.972909
2013-06-10 24.709999 25.09 24.639999 25.01 29780800 23.25182
2013-06-07 24.40 24.700001 24.219999 24.59 35539400 22.861346
2013-06-06 24.75 24.940001 24.27 24.65 40020000 22.917127
2013-06-05 25.110001 25.280001 24.65 24.700001 53335200 22.963613
2013-06-04 25.559999 25.98 25.35 25.360001 68515500 23.577216
2013-06-03 24.879999 25.450001 24.83 25.24 76493500 23.465651
2013-05-31 24.23 24.709999 24.129999 24.280001 47793200 22.573139
2013-05-30 24.280001 24.50 24.209999 24.209999 26299900 22.508058
2013-05-29 23.959999 24.379999 23.889999 24.27 31653900 22.563842
2013-05-28 24.16 24.40 24.00 24.08 31153700 22.387198
2013-05-24 23.92 24.040001 23.58 23.92 30861700 22.238446
2013-05-23 23.879999 24.120001 23.84 24.049999 38132900 22.359306
2013-05-22 24.129999 24.530001 23.940001 24.07 49686400 22.377901
2013-05-21 24.10 24.25 24.00 24.15 37917900 22.452277
2013-05-20 24.08 24.25 24.00 24.08 31324400 22.387198
2013-05-17 24.120001 24.219999 23.90 24.040001 36277400 22.350011
2013-05-16 24.059999 24.40 23.93 23.940001 29812900 22.25704
2013-05-15 23.889999 24.200001 23.809999 24.200001 33568900 22.498763
2013-05-14 24.08 24.17 23.780001 23.84 36694400 22.16407
2013-05-13 24.41 24.49 24.030001 24.08 28535200 22.387198
2013-05-10 24.42 24.540001 24.35 24.50 22554800 22.777672
2013-05-09 24.200001 24.57 24.10 24.360001 31333900 22.647515
2013-05-08 24.040001 24.290001 23.959999 24.25 24900600 22.545247
2013-05-07 23.969999 24.25 23.940001 24.15 38605600 22.452277
2013-05-06 24.17 24.209999 23.85 23.91 31009100 22.229149
2013-05-03 24.219999 24.219999 23.950001 23.959999 30085800 22.275633
2013-05-02 23.73 24.15 23.67 24.110001 33486300 22.205907
2013-05-01 23.82 24.17 23.809999 23.99 38373800 22.095383
2013-04-30 23.719999 24.00 23.639999 23.950001 41468900 22.058543
2013-04-29 23.440001 23.83 23.40 23.76 102141600 21.883548
2013-04-26 23.309999 23.559999 23.139999 23.40 101377300 21.551979
2013-04-25 23.65 23.870001 23.32 23.379999 109178000 21.533558
2013-04-24 23.280001 23.790001 23.25 23.66 54282000 21.791445
2013-04-23 22.98 23.450001 22.93 23.379999 62494100 21.533558
2013-04-22 22.48 22.940001 22.35 22.879999 52817000 21.073045
2013-04-19 22.27 22.450001 22.209999 22.440001 49101000 20.667796
2013-04-18 22.049999 22.40 21.90 22.24 76237300 20.48359
2013-04-17 21.790001 22.139999 21.57 21.93 79461200 20.198073
2013-04-16 21.469999 21.93 21.42 21.92 64767000 20.188862
2013-04-15 21.50 21.709999 21.360001 21.379999 38459200 19.691508
2013-04-12 21.74 21.799999 21.469999 21.68 34028000 19.967817
2013-04-11 21.73 21.91 21.49 21.83 59295600 20.10597
2013-04-10 21.719999 22.42 21.709999 22.26 67102900 20.502011
2013-04-09 21.110001 21.889999 21.059999 21.75 61518700 20.032288
2013-04-08 20.889999 21.09 20.799999 21.09 34213000 19.424412
2013-04-05 20.940001 20.969999 20.75 20.940001 36721600 19.286259
2013-04-04 21.049999 21.190001 20.959999 21.139999 28702500 19.470462
2013-04-03 21.450001 21.50 21.01 21.049999 36620800 19.38757
2013-04-02 21.52 21.58 21.32 21.459999 28166700 19.76519
2013-04-01 21.67 21.700001 21.32 21.43 33718100 19.73756
2013-03-28 21.85 21.91 21.60 21.84 33336700 20.11518
2013-03-27 21.620001 21.98 21.51 21.83 45370900 20.10597
2013-03-26 21.280001 21.77 21.25 21.77 39548500 20.050709
2013-03-25 21.389999 21.42 21.08 21.15 32740700 19.479673
2013-03-22 21.15 21.34 21.08 21.33 30803200 19.645458
2013-03-21 21.01 21.139999 20.90 21.040001 32607200 19.378361
2013-03-20 21.309999 21.360001 21.110001 21.18 29919000 19.507304
2013-03-19 21.26 21.360001 21.01 21.139999 42546000 19.470462
2013-03-18 21.24 21.49 21.190001 21.26 35154400 19.580986
2013-03-15 21.610001 21.700001 21.27 21.379999 52949600 19.691508
2013-03-14 21.74 21.85 21.51 21.65 28836500 19.940185
2013-03-13 21.559999 21.700001 21.459999 21.66 24617400 19.949396
2013-03-12 21.66 21.73 21.450001 21.639999 28617300 19.930975
2013-03-11 21.530001 21.74 21.280001 21.690001 42148200 19.977027
2013-03-08 21.950001 22.040001 21.469999 21.58 44990500 19.875714
2013-03-07 21.799999 21.99 21.75 21.889999 42380000 20.161231
2013-03-06 21.530001 21.790001 21.51 21.75 37188900 20.032288
2013-03-05 21.34 21.59 21.299999 21.51 38796400 19.811242
2013-03-04 21.16 21.290001 20.959999 21.27 47545800 19.590197
2013-03-01 20.790001 21.190001 20.66 21.030001 45695700 19.369151
2013-02-28 20.91 21.08 20.82 20.879999 34808000 19.230996
2013-02-27 20.60 21.040001 20.51 20.93 46966600 19.277048
2013-02-26 20.49 20.85 20.41 20.58 67247100 18.954689
2013-02-25 20.57 20.65 20.23 20.23 41525600 18.63233
2013-02-22 20.32 20.49 20.10 20.42 34534800 18.807325
2013-02-21 20.75 20.76 20.120001 20.25 60754500 18.650751
2013-02-20 21.09 21.10 20.700001 20.73 46119800 19.092842
2013-02-19 21.18 21.209999 21.059999 21.09 31061600 19.424412
2013-02-15 21.23 21.299999 20.99 21.120001 33809100 19.452043
2013-02-14 21.129999 21.280001 21.059999 21.23 35262200 19.553355
2013-02-13 21.219999 21.299999 21.15 21.25 21267200 19.571776
2013-02-12 21.030001 21.25 20.99 21.190001 28391400 19.516515
2013-02-11 21.00 21.059999 20.92 21.030001 18897200 19.369151
2013-02-08 20.90 21.09 20.879999 21.00 28150100 19.34152
2013-02-07 20.969999 20.969999 20.700001 20.809999 41015200 19.166524
2013-02-06 21.16 21.200001 20.91 20.99 32361000 19.332309
2013-02-05 21.139999 21.33 21.059999 21.18 30076500 19.507304
2013-02-04 21.299999 21.379999 21.15 21.16 38345600 19.281652
2013-02-01 21.190001 21.360001 21.09 21.360001 31867100 19.463899
Date Open High Low Close Volume Adj Close
2015-08-14 189.00 191.339996 188.009995 189.589996 1198900 189.589996
2015-08-13 189.380005 191.830002 187.369995 188.820007 1615400 188.820007
2015-08-12 187.979996 189.970001 184.199997 188.899994 1819600 188.899994
2015-08-11 190.429993 192.339996 187.059998 190.020004 1430600 190.020004
2015-08-10 191.789993 192.529999 188.919998 190.220001 1315200 190.220001
2015-08-07 189.020004 191.330002 188.119995 190.029999 1676300 190.029999
2015-08-06 192.699997 194.669998 187.850006 189.509995 2377900 189.509995
2015-08-05 195.979996 196.899994 191.619995 192.699997 2573900 192.699997
2015-08-04 197.179993 199.00 194.149994 194.759995 2697700 194.759995
2015-08-03 200.50 203.259995 195.729996 197.100006 4528700 197.100006
2015-07-31 227.149994 227.149994 200.729996 203.259995 10266800 203.259995
2015-07-30 230.00 230.389999 220.330002 227.149994 4453300 227.149994
2015-07-29 226.080002 232.029999 223.580002 232.00 1997900 232.00
2015-07-28 223.649994 229.160004 220.960007 228.50 1671600 228.50
2015-07-27 222.460007 222.460007 215.759995 220.660004 1796400 220.660004
2015-07-24 227.570007 228.889999 223.539993 225.059998 1128400 225.059998
2015-07-23 226.509995 228.970001 223.559998 224.100006 1119500 224.100006
2015-07-22 229.720001 230.00 222.770004 224.800003 1580000 224.800003
2015-07-21 230.279999 233.179993 228.00 231.050003 1333000 231.050003
2015-07-20 226.539993 232.50 226.199997 230.559998 2222700 230.559998
2015-07-17 225.119995 228.75 223.669998 224.949997 2466500 224.949997
2015-07-16 220.25 221.679993 218.740005 219.270004 1188000 219.270004
2015-07-15 218.210007 223.050003 216.860001 218.539993 2359900 218.539993
2015-07-14 212.830002 214.479996 212.589996 213.880005 833200 213.880005
2015-07-13 211.520004 213.869995 210.50 213.330002 996100 213.330002
2015-07-10 211.610001 212.240005 208.630005 209.949997 944600 209.949997
2015-07-09 207.470001 210.369995 207.440002 207.559998 893200 207.559998
2015-07-08 209.229996 209.75 204.779999 205.369995 1093300 205.369995
2015-07-07 208.679993 212.440002 203.610001 210.979996 2048300 210.979996
2015-07-06 205.380005 209.850006 205.139999 209.449997 1400000 209.449997
2015-07-02 208.00 208.75 207.059998 207.759995 790200 207.759995
2015-07-01 208.869995 209.259995 206.339996 207.960007 1313500 207.960007
2015-06-30 205.50 209.089996 204.979996 206.630005 1600100 206.630005
2015-06-29 210.00 211.050003 202.75 203.550003 2691500 203.550003
2015-06-26 217.559998 217.970001 215.240005 215.929993 874700 215.929993
2015-06-25 215.729996 218.00 215.550003 217.889999 777100 217.889999
2015-06-24 216.75 218.220001 215.259995 215.699997 793100 215.699997
2015-06-23 217.110001 218.270004 216.220001 217.309998 826800 217.309998
2015-06-22 217.279999 218.110001 215.089996 217.149994 793500 217.149994
2015-06-19 218.470001 218.470001 215.50 216.779999 1257200 216.779999
2015-06-18 215.910004 219.699997 215.910004 217.75 1211800 217.75
2015-06-17 217.979996 218.630005 214.020004 215.910004 1157800 215.910004
2015-06-16 215.529999 217.800003 215.210007 217.289993 979900 217.289993
2015-06-15 215.270004 217.110001 213.550003 215.75 989500 215.75
2015-06-12 217.320007 217.960007 214.830002 215.720001 938700 215.720001
2015-06-11 216.960007 218.279999 216.360001 217.949997 1089800 217.949997
2015-06-10 216.830002 218.619995 215.940002 216.699997 1719300 216.699997
2015-06-09 212.710007 219.639999 211.660004 216.830002 2485400 216.830002
2015-06-08 214.50 215.490005 211.369995 212.039993 1706000 212.039993
2015-06-05 215.00 216.929993 212.169998 213.800003 1811500 213.800003
2015-06-04 214.509995 217.210007 211.330002 212.830002 2680800 212.830002
2015-06-03 211.240005 215.460007 210.320007 213.25 4286900 213.25
2015-06-02 200.080002 207.429993 199.00 204.809998 3258700 204.809998
2015-06-01 196.130005 202.910004 194.929993 200.770004 2488300 200.770004
2015-05-29 195.25 197.149994 194.630005 194.929993 1542200 194.929993
2015-05-28 198.100006 198.690002 196.020004 196.229996 1332800 196.229996
2015-05-27 195.00 198.00 194.119995 197.990005 1324500 197.990005
2015-05-26 195.979996 196.910004 194.50 195.789993 1417500 195.789993
2015-05-22 197.330002 197.869995 195.009995 196.229996 1412100 196.229996
2015-05-21 194.389999 197.059998 193.259995 197.039993 2230200 197.039993
2015-05-20 194.869995 195.00 191.639999 193.800003 1500500 193.800003
2015-05-19 197.259995 197.300003 193.029999 194.220001 2470600 194.220001
2015-05-18 191.50 199.00 191.00 198.380005 3802900 198.380005
2015-05-15 195.020004 195.940002 193.199997 195.660004 1516900 195.660004
2015-05-14 198.199997 198.199997 192.75 194.490005 3739900 194.490005
2015-05-13 200.529999 200.679993 195.259995 196.869995 2086100 196.869995
2015-05-12 200.00 200.869995 198.00 200.240005 1355700 200.240005
2015-05-11 199.00 202.649994 197.330002 200.259995 2078400 200.259995
2015-05-08 202.940002 204.289993 197.880005 198.720001 2965200 198.720001
2015-05-07 199.820007 202.940002 199.009995 201.410004 2088000 201.410004
2015-05-06 200.00 200.639999 196.110001 200.220001 3089000 200.220001
2015-05-05 203.289993 203.419998 198.639999 199.830002 4146100 199.830002
2015-05-04 208.399994 209.25 200.360001 203.419998 5836200 203.419998
2015-05-01 252.130005 252.130005 198.399994 205.210007 16812700 205.210007
2015-04-30 256.399994 256.779999 250.160004 252.130005 3144200 252.130005
2015-04-29 256.029999 259.140015 255.25 257.149994 1093900 257.149994
2015-04-28 261.140015 262.519989 255.520004 257.339996 1550300 257.339996
2015-04-27 262.76001 264.700012 259.50 260.290009 1055500 260.290009
2015-04-24 258.320007 262.76001 257.23999 260.950012 1318000 260.950012
2015-04-23 258.459991 260.130005 256.059998 256.23999 849000 256.23999
2015-04-22 259.070007 260.869995 257.089996 259.350006 879500 259.350006
2015-04-21 260.640015 262.380005 257.910004 258.420013 1136000 258.420013
2015-04-20 255.399994 265.559998 253.800003 258.519989 2121700 258.519989
2015-04-17 256.25 257.059998 252.279999 253.75 1118000 253.75
2015-04-16 257.01001 259.529999 256.480011 257.070007 835800 257.070007
2015-04-15 258.980011 259.98999 256.470001 257.190002 902600 257.190002
2015-04-14 262.029999 264.579987 256.290009 257.50 1509300 257.50
2015-04-13 264.00 266.529999 261.630005 263.160004 1454900 263.160004
2015-04-10 260.50 265.459991 260.019989 265.350006 2305900 265.350006
2015-04-09 251.020004 256.50 247.649994 256.140015 1481200 256.140015
2015-04-08 250.559998 255.839996 250.320007 252.259995 1061100 252.259995
2015-04-07 248.509995 253.529999 248.509995 249.809998 936900 249.809998
2015-04-06 246.009995 251.679993 245.350006 249.309998 821600 249.309998
2015-04-02 249.710007 250.279999 246.880005 248.820007 651100 248.820007
2015-04-01 249.919998 251.050003 246.229996 248.320007 1113900 248.320007
2015-03-31 254.460007 255.369995 249.860001 249.860001 1105200 249.860001
2015-03-30 257.899994 258.980011 252.809998 255.190002 791700 255.190002
2015-03-27 256.00 258.049988 253.809998 256.709991 577500 256.709991
2015-03-26 254.089996 256.700012 252.330002 255.789993 849100 255.789993
2015-03-25 264.179993 264.609985 255.039993 256.049988 1174600 256.049988
2015-03-24 262.929993 267.279999 261.880005 264.160004 1110600 264.160004
2015-03-23 264.25 264.869995 260.75 261.839996 664000 261.839996
2015-03-20 262.50 265.109985 261.01001 264.25 1198200 264.25
2015-03-19 259.899994 263.00 258.109985 260.579987 750900 260.579987
2015-03-18 258.519989 260.459991 255.449997 260.149994 1594600 260.149994
2015-03-17 254.990005 260.00 254.009995 258.709991 1337200 258.709991
2015-03-16 259.799988 260.600006 256.00 260.170013 1067600 260.170013
2015-03-13 263.630005 263.880005 258.00 259.119995 1700500 259.119995
2015-03-12 265.700012 268.200012 265.040009 266.420013 944000 266.420013
2015-03-11 265.140015 268.790009 263.399994 264.950012 1211300 264.950012
2015-03-10 264.850006 266.709991 262.00 265.00 1178700 265.00
2015-03-09 264.450012 267.829987 263.799988 267.209991 827000 267.209991
2015-03-06 268.029999 271.950012 263.779999 264.630005 1595900 264.630005
2015-03-05 265.25 268.980011 265.25 268.339996 1115600 268.339996
2015-03-04 264.950012 266.00 260.619995 265.230011 1240800 265.230011
2015-03-03 268.670013 272.549988 263.790009 265.540009 1195900 265.540009
2015-03-02 267.450012 269.869995 264.769989 269.420013 894200 269.420013
2015-02-27 269.940002 271.899994 266.910004 267.200012 984100 267.200012
2015-02-26 272.309998 276.179993 270.100006 270.76001 2256400 270.76001
2015-02-25 264.390015 271.429993 263.899994 269.00 1266400 269.00
2015-02-24 265.109985 266.369995 262.549988 264.26001 849400 264.26001
2015-02-23 267.00 271.070007 263.309998 264.209991 1165300 264.209991
2015-02-20 265.570007 268.799988 264.679993 267.630005 953300 267.630005
2015-02-19 265.079987 268.320007 264.209991 266.339996 973300 266.339996
2015-02-18 261.299988 267.799988 260.059998 266.910004 1851000 266.910004
2015-02-17 269.630005 272.940002 265.25 265.75 1416300 265.75
2015-02-13 266.790009 269.75 264.519989 269.00 1992300 269.00
2015-02-12 268.940002 271.440002 265.690002 267.170013 1870800 267.170013
2015-02-11 268.980011 272.00 267.109985 267.920013 2159900 267.920013
2015-02-10 268.970001 274.190002 268.50 269.75 2645800 269.75
2015-02-09 262.75 269.829987 262.01001 267.429993 3039400 267.429993
2015-02-06 237.970001 272.959991 237.970001 263.399994 6916800 263.399994
2015-02-05 234.210007 238.199997 231.080002 237.970001 3951700 237.970001
2015-02-04 232.50 234.00 228.289993 232.029999 1714900 232.029999
2015-02-03 230.720001 235.50 228.00 232.759995 2394400 232.759995
2015-02-02 225.550003 226.440002 219.160004 224.570007 1111100 224.570007
2015-01-30 222.149994 228.320007 222.149994 224.740005 1313600 224.740005
2015-01-29 219.889999 223.669998 215.729996 223.039993 799400 223.039993
2015-01-28 225.630005 225.630005 218.889999 220.460007 939100 220.460007
2015-01-27 222.059998 224.529999 219.589996 222.619995 897500 222.619995
2015-01-26 232.210007 232.350006 224.580002 226.360001 1857400 226.360001
2015-01-23 229.490005 235.369995 227.100006 232.220001 1912000 232.220001
2015-01-22 220.360001 226.00 217.139999 224.940002 1416500 224.940002
2015-01-21 213.389999 219.580002 210.309998 219.199997 1194000 219.199997
2015-01-20 215.220001 215.899994 210.089996 213.059998 1020400 213.059998
2015-01-16 213.119995 217.589996 209.600006 214.179993 1108900 214.179993
2015-01-15 220.00 221.550003 212.830002 213.210007 1368100 213.210007
2015-01-14 220.00 224.710007 218.029999 219.429993 1366300 219.429993
2015-01-13 226.100006 228.389999 221.369995 223.00 1583600 223.00
2015-01-12 226.610001 229.009995 221.710007 223.130005 1654400 223.130005
2015-01-09 227.800003 230.149994 224.089996 227.130005 1515300 227.130005
2015-01-08 223.589996 228.720001 220.770004 227.050003 1289500 227.050003
2015-01-07 220.990005 223.429993 217.369995 222.160004 985000 222.160004
2015-01-06 227.619995 228.779999 214.520004 219.509995 2002700 219.509995
2015-01-05 227.990005 232.199997 225.559998 227.509995 1400600 227.509995
2015-01-02 230.740005 231.389999 224.259995 229.649994 1203000 229.649994
2014-12-31 233.089996 233.699997 229.110001 229.710007 599800 229.710007
2014-12-30 232.369995 234.160004 230.259995 232.669998 533900 232.669998
2014-12-29 235.300003 237.190002 232.410004 233.339996 714800 233.339996
2014-12-26 232.270004 237.039993 231.529999 235.25 790900 235.25
2014-12-24 231.240005 234.729996 230.210007 231.830002 478400 231.830002
2014-12-23 235.190002 238.190002 230.880005 231.490005 1278300 231.490005
2014-12-22 234.710007 235.25 231.009995 233.00 1398700 233.00
2014-12-19 232.809998 243.25 231.320007 234.610001 3310200 234.610001
2014-12-18 224.050003 232.300003 223.559998 231.839996 2370400 231.839996
2014-12-17 216.529999 220.600006 215.100006 219.779999 1143700 219.779999
2014-12-16 215.830002 221.630005 214.940002 215.570007 1423700 215.570007
2014-12-15 221.710007 223.169998 217.869995 218.020004 1072400 218.020004
2014-12-12 214.970001 221.860001 214.270004 219.899994 1278100 219.899994
2014-12-11 215.190002 220.75 214.199997 217.360001 1154800 217.360001
2014-12-10 215.380005 218.410004 214.029999 215.070007 1297900 215.070007
2014-12-09 207.039993 215.679993 205.00 215.470001 1172400 215.470001
2014-12-08 216.899994 218.429993 209.50 211.940002 1908400 211.940002
2014-12-05 218.259995 219.029999 216.020004 218.080002 1185700 218.080002
2014-12-04 216.229996 219.990005 216.080002 218.830002 774500 218.830002
2014-12-03 216.869995 218.800003 213.25 217.740005 1197900 217.740005
2014-12-02 217.880005 218.50 213.710007 215.020004 1295900 215.020004
2014-12-01 225.809998 225.880005 216.070007 216.809998 1577200 216.809998
2014-11-28 225.720001 227.899994 224.00 226.270004 493200 226.270004
2014-11-26 223.759995 226.740005 222.589996 226.339996 969600 226.339996
2014-11-25 221.559998 224.860001 221.169998 224.350006 1015600 224.350006
2014-11-24 219.199997 222.00 215.520004 221.759995 1159500 221.759995
2014-11-21 222.899994 224.50 218.00 219.089996 1050200 219.089996
2014-11-20 218.50 222.259995 217.110001 220.300003 798400 220.300003
2014-11-19 220.100006 222.100006 216.380005 219.610001 1288500 219.610001
2014-11-18 219.279999 225.50 219.00 221.070007 1973100 221.070007
2014-11-17 229.440002 230.690002 219.440002 223.279999 2756000 223.279999
2014-11-14 230.059998 234.830002 229.720001 233.889999 1395500 233.889999
2014-11-13 231.899994 234.789993 228.509995 229.770004 1366500 229.770004
2014-11-12 230.880005 231.440002 228.199997 231.130005 1022900 231.130005
2014-11-11 229.210007 231.460007 226.119995 231.00 1050700 231.00
2014-11-10 221.75 230.279999 221.660004 229.25 1482400 229.25
2014-11-07 224.649994 226.419998 222.179993 223.039993 1363400 223.039993
2014-11-06 221.839996 226.979996 221.25 224.649994 3299600 224.649994
2014-11-05 235.960007 236.679993 218.179993 218.179993 3769500 218.179993
2014-11-04 232.490005 238.770004 231.869995 238.429993 2463300 238.429993
2014-11-03 228.210007 236.149994 226.440002 233.080002 2936200 233.080002
2014-10-31 224.240005 232.229996 222.729996 228.960007 6947100 228.960007
2014-10-30 198.460007 203.740005 195.50 202.899994 4365400 202.899994
2014-10-29 202.990005 202.990005 197.119995 199.509995 1742500 199.509995
2014-10-28 199.119995 205.800003 198.630005 205.350006 1293600 205.350006
2014-10-27 202.309998 202.309998 198.50 199.990005 956900 199.990005
2014-10-24 201.50 203.490005 199.199997 202.100006 873100 202.100006
2014-10-23 202.979996 204.779999 199.550003 202.619995 1062400 202.619995
2014-10-22 206.399994 206.399994 198.279999 198.520004 1442200 198.520004
2014-10-21 201.00 206.889999 200.00 205.380005 1524500 205.380005
2014-10-20 195.699997 199.50 193.220001 198.440002 1033300 198.440002
2014-10-17 201.660004 201.660004 195.50 195.960007 1415400 195.960007
2014-10-16 188.690002 202.479996 187.610001 198.389999 2032500 198.389999
2014-10-15 192.00 200.850006 191.449997 199.619995 1538000 199.619995
2014-10-14 195.009995 199.639999 193.210007 196.020004 1034300 196.020004
2014-10-13 195.059998 199.240005 189.199997 193.130005 1843200 193.130005
2014-10-10 200.669998 205.220001 194.130005 194.229996 2397800 194.229996
2014-10-09 206.839996 206.979996 200.649994 201.990005 1682900 201.990005
2014-10-08 204.350006 207.080002 192.190002 207.070007 2065100 207.070007
2014-10-07 207.839996 208.770004 204.029999 204.389999 1199100 204.389999
2014-10-06 211.889999 213.630005 207.720001 208.220001 1190600 208.220001
2014-10-03 210.089996 213.399994 207.740005 210.869995 1455700 210.869995
2014-10-02 203.399994 208.389999 200.800003 207.00 1524700 207.00
2014-10-01 207.419998 208.199997 201.00 203.080002 1872200 203.080002
2014-09-30 210.259995 211.960007 205.550003 207.789993 1268900 207.789993
2014-09-29 211.029999 213.490005 209.110001 210.380005 980900 210.380005
2014-09-26 210.100006 215.149994 209.009995 212.720001 1957800 212.720001
2014-09-25 210.809998 211.419998 205.759995 206.039993 1554100 206.039993
2014-09-24 207.039993 212.889999 206.020004 211.630005 1580900 211.630005
2014-09-23 205.399994 209.990005 205.279999 206.210007 1628500 206.210007
2014-09-22 210.679993 210.820007 204.289993 206.889999 1545900 206.889999
2014-09-19 211.00 211.970001 207.179993 211.169998 1643200 211.169998
2014-09-18 210.399994 211.479996 209.029999 210.50 1020600 210.50
2014-09-17 212.990005 215.470001 208.759995 210.039993 1656800 210.039993
2014-09-16 206.110001 213.75 204.220001 212.380005 2971500 212.380005
2014-09-15 224.50 224.50 206.690002 207.710007 3929500 207.710007
2014-09-12 226.330002 226.520004 223.279999 224.830002 1391700 224.830002
2014-09-11 229.539993 230.470001 224.119995 226.610001 1894700 226.610001
2014-09-10 229.490005 231.289993 226.729996 231.00 851800 231.00
2014-09-09 230.660004 232.279999 227.380005 228.740005 1270900 228.740005
2014-09-08 229.320007 231.649994 228.759995 230.600006 985900 230.600006
2014-09-05 227.100006 230.570007 225.729996 229.630005 1556000 229.630005
2014-09-04 225.339996 230.740005 225.210007 227.550003 1717300 227.550003
2014-09-03 227.539993 227.979996 223.399994 225.050003 1593100 225.050003
2014-09-02 225.910004 228.699997 224.139999 225.00 1602600 225.00
2014-08-29 223.910004 226.720001 223.350006 225.75 1029500 225.75
2014-08-28 222.759995 224.199997 221.919998 223.259995 1011700 223.259995
2014-08-27 225.100006 225.520004 222.649994 224.199997 930300 224.199997
2014-08-26 223.25 226.589996 221.520004 225.360001 1173700 225.360001
2014-08-25 227.600006 227.800003 221.720001 222.479996 1899200 222.479996
2014-08-22 218.399994 227.419998 217.369995 226.399994 2687300 226.399994
2014-08-21 218.00 219.479996 216.639999 219.199997 1068800 219.199997
2014-08-20 215.529999 218.860001 214.800003 217.919998 1101700 217.919998
2014-08-19 218.759995 221.940002 216.399994 216.710007 2043700 216.710007
2014-08-18 216.509995 220.550003 216.330002 218.660004 2280900 218.660004
2014-08-15 218.869995 220.009995 214.229996 219.860001 2439200 219.860001
2014-08-14 216.160004 219.009995 215.00 218.360001 1552100 218.360001
2014-08-13 214.100006 216.330002 213.50 215.139999 1411400 215.139999
2014-08-12 212.070007 213.839996 210.070007 213.380005 1179200 213.380005
2014-08-11 209.089996 214.070007 209.089996 212.899994 2113800 212.899994
2014-08-08 207.00 208.259995 204.00 208.119995 1649400 208.119995
2014-08-07 204.089996 208.75 203.25 206.759995 2060700 206.759995
2014-08-06 202.300003 205.690002 202.00 203.570007 1701800 203.570007
2014-08-05 200.300003 205.720001 200.300003 204.649994 2573700 204.649994
2014-08-04 200.050003 204.059998 198.619995 202.50 3053200 202.50
2014-08-01 196.210007 201.779999 192.559998 201.779999 10507500 201.779999
2014-07-31 186.740005 186.949997 178.759995 180.639999 5383600 180.639999
2014-07-30 182.100006 187.399994 181.119995 187.289993 3158100 187.289993
2014-07-29 178.050003 179.919998 176.830002 179.740005 1635100 179.740005
2014-07-28 177.229996 178.940002 174.720001 178.00 1515600 178.00
2014-07-25 177.00 178.820007 176.009995 177.440002 1457700 177.440002
2014-07-24 173.699997 178.550003 172.300003 178.050003 3194300 178.050003
2014-07-23 166.610001 172.389999 166.070007 171.779999 2677000 171.779999
2014-07-22 162.770004 165.610001 162.309998 165.50 1963800 165.50
2014-07-21 159.580002 163.130005 159.029999 161.960007 1314500 161.960007
2014-07-18 158.300003 160.860001 157.779999 159.990005 1250300 159.990005
2014-07-17 157.960007 159.50 156.300003 157.210007 1458400 157.210007
2014-07-16 159.860001 160.00 157.330002 157.669998 958900 157.669998
2014-07-15 159.990005 161.00 156.979996 158.509995 1750100 158.509995
2014-07-14 157.899994 162.75 156.720001 159.699997 1580900 159.699997
2014-07-11 157.479996 158.800003 155.130005 156.580002 1332700 156.580002
2014-07-10 155.899994 158.759995 153.309998 156.309998 2363800 156.309998
2014-07-09 158.520004 160.880005 154.00 159.559998 2440800 159.559998
2014-07-08 168.970001 169.100006 155.990005 158.669998 3513100 158.669998
2014-07-07 173.279999 173.520004 169.080002 169.25 1164900 169.25
2014-07-03 173.270004 175.110001 171.869995 173.710007 1076500 173.710007
2014-07-02 172.149994 174.740005 172.029999 172.419998 1487500 172.419998
2014-07-01 173.119995 174.740005 171.240005 171.75 1764300 171.75
2014-06-30 167.089996 172.279999 167.00 171.470001 1787900 171.470001
2014-06-27 167.369995 168.169998 165.800003 166.759995 1531400 166.759995
2014-06-26 169.910004 169.910004 165.160004 166.770004 1646400 166.770004
2014-06-25 165.690002 170.070007 165.00 170.00 1362900 170.00
2014-06-24 168.449997 171.919998 165.399994 166.190002 1852600 166.190002
2014-06-23 166.25 169.100006 164.75 168.399994 1091600 168.399994
2014-06-20 167.330002 167.330002 162.860001 165.800003 1423500 165.800003
2014-06-19 170.289993 170.660004 165.600006 166.990005 1283700 166.990005
2014-06-18 166.210007 170.639999 164.979996 169.25 2170100 169.25
2014-06-17 166.00 166.50 163.210007 165.470001 1822000 165.470001
2014-06-16 169.300003 169.570007 166.460007 167.539993 1773500 167.539993
2014-06-13 165.789993 169.800003 164.039993 169.300003 3081000 169.300003
2014-06-12 164.00 167.25 162.50 164.539993 2411800 164.539993
2014-06-11 162.800003 165.610001 161.639999 163.639999 1689500 163.639999
2014-06-10 156.25 163.979996 156.00 163.679993 2680700 163.679993
2014-06-09 156.399994 158.820007 155.350006 156.389999 966100 156.389999
2014-06-06 155.509995 157.669998 154.490005 156.800003 921800 156.800003
2014-06-05 157.029999 157.410004 152.179993 155.240005 1568000 155.240005
2014-06-04 155.110001 158.00 153.00 156.399994 1105400 156.399994
2014-06-03 154.300003 157.539993 153.669998 155.809998 1355700 155.809998
2014-06-02 160.009995 160.630005 153.00 155.440002 2020600 155.440002
2014-05-30 163.289993 163.600006 159.029999 160.089996 2177000 160.089996
2014-05-29 161.300003 164.369995 159.869995 163.690002 2532000 163.690002
2014-05-28 160.449997 163.00 159.00 160.440002 1999400 160.440002
2014-05-27 157.00 162.979996 157.00 160.539993 2414200 160.539993
2014-05-23 155.759995 156.639999 154.059998 155.910004 1207700 155.910004
2014-05-22 152.899994 157.00 151.759995 155.860001 2087800 155.860001
2014-05-21 150.869995 153.270004 148.679993 152.720001 1765100 152.720001
2014-05-20 151.00 152.50 148.100006 149.860001 2072000 149.860001
2014-05-19 145.800003 151.949997 145.550003 151.440002 2219500 151.440002
2014-05-16 145.199997 147.320007 143.110001 147.020004 2444900 147.020004
2014-05-15 146.00 149.460007 143.449997 147.860001 2893200 147.860001
2014-05-14 147.059998 148.809998 145.149994 145.559998 2396500 145.559998
2014-05-13 152.699997 153.220001 146.380005 147.669998 2477000 147.669998
2014-05-12 151.279999 153.339996 147.869995 152.300003 2882400 152.300003
2014-05-09 145.00 149.50 144.580002 148.690002 2833800 148.690002
2014-05-08 142.880005 151.610001 141.179993 145.070007 4659700 145.070007
2014-05-07 143.050003 143.759995 136.020004 143.369995 5753100 143.369995
2014-05-06 150.479996 151.259995 141.270004 142.330002 5371800 142.330002
2014-05-05 144.399994 152.880005 144.380005 150.910004 4677500 150.910004
2014-05-02 160.639999 161.639999 147.520004 147.729996 10262100 147.729996
2014-05-01 157.380005 164.160004 157.240005 161.220001 6546800 161.220001
2014-04-30 150.210007 153.869995 148.009995 153.470001 2329200 153.470001
2014-04-29 144.020004 154.649994 144.020004 153.229996 4353800 153.229996
2014-04-28 157.789993 158.50 143.259995 148.059998 7405100 148.059998
2014-04-25 165.75 167.00 157.949997 158.169998 4191700 158.169998
2014-04-24 179.360001 179.360001 166.699997 171.589996 3046800 171.589996
2014-04-23 176.050003 177.199997 171.619995 175.710007 2086900 175.710007
2014-04-22 176.899994 180.960007 176.029999 176.309998 2068700 176.309998
2014-04-21 177.449997 179.380005 174.429993 176.899994 1995000 176.899994
2014-04-17 171.399994 176.610001 168.690002 175.419998 3170000 175.419998
2014-04-16 172.110001 173.690002 166.380005 171.820007 2138000 171.820007
2014-04-15 167.339996 171.559998 160.919998 170.899994 2990300 170.899994
2014-04-14 169.639999 170.190002 163.869995 165.779999 1972700 165.779999
2014-04-11 166.850006 171.869995 163.460007 165.779999 3208000 165.779999
2014-04-10 175.449997 176.539993 166.610001 169.990005 3895500 169.990005
2014-04-09 174.050003 177.220001 172.419998 176.179993 4500800 176.179993
2014-04-08 160.919998 170.360001 160.199997 169.100006 4750900 169.100006
2014-04-07 163.690002 169.339996 158.059998 159.649994 6075000 159.649994
2014-04-04 177.070007 177.889999 165.600006 165.830002 5848500 165.830002
2014-04-03 182.039993 183.330002 175.410004 176.970001 3504800 176.970001
2014-04-02 189.990005 190.00 182.619995 183.380005 2511400 183.380005
2014-04-01 185.00 188.00 183.360001 187.960007 3286100 187.960007
2014-03-31 192.289993 193.729996 184.300003 184.940002 2367000 184.940002
2014-03-28 189.25 193.830002 187.259995 190.589996 2978600 190.589996
2014-03-27 184.649994 189.289993 178.25 188.539993 3263400 188.539993
2014-03-26 186.369995 189.669998 185.029999 185.929993 3571100 185.929993
2014-03-25 189.649994 189.869995 181.770004 184.330002 3500800 184.330002
2014-03-24 196.559998 197.880005 183.75 188.139999 4617500 188.139999
2014-03-21 204.630005 205.449997 196.169998 196.720001 2756700 196.720001
2014-03-20 201.490005 206.429993 200.009995 204.419998 2144200 204.419998
2014-03-19 201.160004 205.190002 199.610001 201.949997 2373000 201.949997
2014-03-18 191.990005 197.979996 191.919998 197.850006 1643800 197.850006
2014-03-17 197.910004 197.910004 190.820007 191.809998 2849200 191.809998
2014-03-14 197.809998 200.529999 194.339996 196.779999 1925800 196.779999
2014-03-13 203.880005 206.630005 197.009995 197.839996 2196800 197.839996
2014-03-12 200.580002 205.619995 198.190002 203.080002 1832900 203.080002
2014-03-11 202.529999 207.039993 200.919998 201.50 1770300 201.50
2014-03-10 205.800003 206.050003 201.070007 202.429993 1887000 202.429993
2014-03-07 210.199997 210.199997 205.00 206.789993 2275900 206.789993
2014-03-06 208.399994 211.940002 205.649994 208.809998 2291000 208.809998
2014-03-05 203.00 207.990005 202.699997 207.740005 1955900 207.740005
2014-03-04 206.50 206.880005 202.460007 203.00 2702300 203.00
2014-03-03 201.600006 205.339996 198.300003 201.449997 2626300 201.449997
2014-02-28 213.320007 214.160004 200.00 204.039993 4271000 204.039993
2014-02-27 212.050003 214.990005 210.25 213.770004 2458600 213.770004
2014-02-26 216.690002 217.490005 211.020004 212.800003 4220800 212.800003
2014-02-25 206.119995 211.550003 203.089996 209.839996 5867600 209.839996
2014-02-24 191.720001 199.880005 191.509995 199.589996 2720200 199.589996
2014-02-21 194.720001 196.470001 192.229996 192.619995 2460600 192.619995
2014-02-20 195.899994 198.160004 192.039993 193.389999 2886300 193.389999
2014-02-19 190.00 198.690002 189.75 196.320007 5337000 196.320007
2014-02-18 186.210007 191.990005 185.039993 191.919998 4219400 191.919998
2014-02-14 192.130005 192.460007 185.729996 186.130005 4344300 186.130005
2014-02-13 190.300003 195.00 189.869995 191.669998 4337800 191.669998
2014-02-12 202.410004 204.399994 192.240005 192.339996 7159400 192.339996
2014-02-11 207.899994 209.00 200.190002 202.800003 5055300 202.800003
2014-02-10 209.00 213.00 206.809998 207.330002 3786500 207.330002
2014-02-07 210.190002 211.779999 201.979996 209.589996 11190000 209.589996
2014-02-06 214.559998 225.00 212.679993 223.449997 7094500 223.449997
2014-02-05 212.589996 215.949997 207.690002 214.360001 2149200 214.360001
2014-02-04 213.550003 214.50 209.679993 212.330002 2365800 212.330002
2014-02-03 217.240005 220.899994 210.550003 215.399994 2789000 215.399994
2014-01-31 208.160004 218.949997 208.160004 215.210007 2089100 215.210007
2014-01-30 211.830002 215.770004 208.630005 212.399994 2190900 212.399994
2014-01-29 209.740005 212.399994 201.860001 204.130005 2278800 204.130005
2014-01-28 207.039993 213.00 207.039993 212.690002 1993600 212.690002
2014-01-27 217.50 217.50 204.970001 205.220001 2996500 205.220001
2014-01-24 215.25 221.50 213.809998 217.389999 2125500 217.389999
2014-01-23 218.520004 220.300003 214.520004 216.740005 1265100 216.740005
2014-01-22 221.550003 223.740005 218.50 220.479996 1317500 220.479996
2014-01-21 222.160004 223.839996 218.100006 220.979996 1372000 220.979996
2014-01-17 229.800003 229.960007 219.199997 219.929993 2863900 219.929993
2014-01-16 217.529999 234.479996 217.320007 230.559998 3945100 230.559998
2014-01-15 217.029999 220.00 214.699997 216.00 1988900 216.00
2014-01-14 214.899994 216.979996 212.559998 216.220001 1363100 216.220001
2014-01-13 219.169998 220.339996 211.029999 213.539993 2471300 213.539993
2014-01-10 216.199997 218.789993 215.589996 218.75 2241000 218.75
2014-01-09 209.009995 215.279999 209.009995 215.25 2380100 215.25
2014-01-08 211.899994 212.580002 207.550003 209.059998 2247300 209.059998
2014-01-07 199.630005 210.00 198.600006 209.639999 3766800 209.639999
2014-01-06 207.729996 208.139999 202.550003 203.919998 2079300 203.919998
2014-01-03 208.410004 209.580002 205.550003 207.419998 1989300 207.419998
2014-01-02 213.979996 214.00 206.279999 207.639999 3574800 207.639999
2013-12-31 215.429993 217.490005 213.25 216.830002 1004900 216.830002
2013-12-30 215.100006 216.119995 210.270004 214.649994 1096500 214.649994
2013-12-27 220.149994 220.860001 215.949997 216.350006 1035200 216.350006
2013-12-26 221.339996 221.809998 218.00 220.50 639200 220.50
2013-12-24 220.320007 222.50 218.50 220.300003 505100 220.300003
2013-12-23 219.419998 221.350006 218.050003 220.020004 1307900 220.020004
2013-12-20 219.320007 222.00 216.75 218.660004 2733200 218.660004
2013-12-19 215.669998 220.139999 215.00 219.070007 2492200 219.070007
2013-12-18 217.669998 218.440002 207.330002 215.419998 5582200 215.419998
2013-12-17 229.020004 229.479996 223.389999 223.580002 1481900 223.580002
2013-12-16 230.119995 231.729996 225.720001 228.089996 1475400 228.089996
2013-12-13 232.00 235.490005 228.830002 229.300003 1571600 229.300003
2013-12-12 231.899994 233.850006 228.869995 231.740005 1205700 231.740005
2013-12-11 237.110001 237.110001 230.520004 231.410004 1143700 231.410004
2013-12-10 233.789993 239.169998 233.00 236.979996 1618500 236.979996
2013-12-09 233.240005 237.649994 231.699997 234.809998 1735100 234.809998
2013-12-06 232.149994 235.080002 228.009995 232.990005 2656600 232.990005
2013-12-05 219.179993 227.320007 218.029999 226.440002 1663000 226.440002
2013-12-04 214.759995 221.259995 214.759995 219.020004 1387800 219.020004
2013-12-03 219.25 221.740005 215.00 216.429993 1449400 216.429993
2013-12-02 223.160004 223.830002 219.279999 220.389999 1295400 220.389999
2013-11-29 223.729996 226.690002 222.539993 224.029999 768700 224.029999
2013-11-27 222.279999 225.339996 219.610001 223.130005 1235600 223.130005
2013-11-26 216.889999 223.440002 214.309998 222.929993 1673500 222.929993
2013-11-25 220.190002 220.699997 212.009995 216.619995 1867700 216.619995
2013-11-22 221.00 222.00 216.00 220.25 1651400 220.25
2013-11-21 217.119995 221.770004 216.169998 220.610001 1015100 220.610001
2013-11-20 221.080002 223.309998 214.320007 216.190002 1192400 216.190002
2013-11-19 221.339996 225.300003 220.00 221.380005 1735500 221.380005
2013-11-18 227.619995 231.479996 221.009995 222.070007 2788700 222.070007
2013-11-15 225.50 233.00 224.880005 231.059998 3458100 231.059998
2013-11-14 220.50 223.809998 217.479996 221.440002 2062600 221.440002
2013-11-13 208.50 220.990005 208.229996 220.770004 2826800 220.770004
2013-11-12 212.789993 214.789993 208.00 209.279999 1781700 209.279999
2013-11-11 212.669998 216.75 210.130005 211.660004 2115800 211.660004
2013-11-08 212.520004 216.460007 208.350006 215.169998 2057400 215.169998
2013-11-07 220.660004 221.990005 210.740005 211.470001 3449300 211.470001
2013-11-06 226.990005 229.270004 220.199997 220.779999 2104200 220.779999
2013-11-05 221.210007 227.50 221.009995 224.539993 2056800 224.539993
2013-11-04 219.899994 225.229996 216.389999 223.720001 2620400 223.720001
2013-11-01 225.199997 226.199997 219.009995 219.899994 2756900 219.899994
2013-10-31 221.710007 227.429993 218.00 223.669998 3326900 223.669998
2013-10-30 241.589996 242.699997 222.220001 224.110001 8941600 224.110001
2013-10-29 244.100006 248.00 238.320007 247.139999 4073100 247.139999
2013-10-28 241.369995 246.880005 238.50 243.00 2128300 243.00
2013-10-25 245.820007 246.460007 238.880005 240.699997 1567700 240.699997
2013-10-24 241.910004 245.259995 240.25 243.289993 1262000 243.289993
2013-10-23 241.00 242.589996 235.25 240.830002 1942800 240.830002
2013-10-22 251.50 252.320007 238.449997 244.949997 2693500 244.949997
2013-10-21 251.009995 253.660004 246.320007 249.789993 1541400 249.789993
2013-10-18 246.600006 252.300003 244.50 250.210007 2518600 250.210007
2013-10-17 239.00 241.419998 237.220001 240.00 2013300 240.00
2013-10-16 236.759995 240.369995 236.759995 238.919998 1748700 238.919998
2013-10-15 228.300003 236.899994 227.100006 235.449997 2539500 235.449997
2013-10-14 223.199997 230.00 221.059998 228.50 1574200 228.50
2013-10-11 226.990005 228.889999 223.259995 226.619995 1724700 226.619995
2013-10-10 225.440002 228.75 223.190002 227.550003 2272200 227.550003
2013-10-09 221.029999 226.00 213.50 221.830002 4483000 221.830002
2013-10-08 237.339996 237.360001 217.740005 222.729996 6431600 222.729996
2013-10-07 242.559998 243.699997 237.100006 237.210007 2250100 237.210007
2013-10-04 245.929993 246.679993 242.880005 244.990005 1731900 244.990005
2013-10-03 250.520004 254.199997 242.570007 245.070007 1863400 245.070007
2013-10-02 248.610001 253.559998 248.419998 251.190002 1450500 251.190002
2013-10-01 247.710007 251.300003 243.720001 251.00 1224300 251.00
2013-09-30 243.669998 249.00 240.130005 246.059998 1492600 246.059998
2013-09-27 246.509995 249.479996 244.580002 246.720001 2317500 246.720001
2013-09-26 248.970001 255.839996 248.50 254.009995 1656900 254.009995
2013-09-25 247.350006 249.220001 245.00 246.690002 1097000 246.690002
2013-09-24 239.869995 249.990005 239.779999 245.800003 1745800 245.800003
2013-09-23 242.350006 242.75 233.160004 239.559998 2303800 239.559998
2013-09-20 249.529999 249.550003 241.869995 243.899994 3199700 243.899994
2013-09-19 251.899994 252.300003 246.660004 249.059998 1565500 249.059998
2013-09-18 246.710007 250.360001 246.529999 249.580002 1291300 249.580002
2013-09-17 246.570007 248.490005 244.520004 247.690002 963400 247.690002
2013-09-16 253.009995 253.720001 243.779999 245.00 1437100 245.00
2013-09-13 250.990005 251.990005 247.119995 249.589996 1165100 249.589996
2013-09-12 256.579987 257.200012 249.00 249.699997 1719200 249.699997
2013-09-11 251.309998 257.559998 248.949997 256.140015 1618900 256.140015
2013-09-10 252.259995 252.550003 249.009995 252.169998 1017400 252.169998
2013-09-09 252.380005 254.610001 247.639999 249.009995 1822800 249.009995
2013-09-06 249.800003 253.529999 245.649994 253.220001 2848700 253.220001
2013-09-05 237.50 249.979996 237.220001 248.350006 6215400 248.350006
2013-09-04 240.589996 243.419998 237.50 238.929993 2384100 238.929993
2013-09-03 243.770004 246.699997 241.759995 246.130005 1878600 246.130005
2013-08-30 240.990005 242.470001 238.119995 240.039993 1078000 240.039993
2013-08-29 238.020004 243.550003 238.00 241.119995 1105600 241.119995
2013-08-28 236.929993 240.740005 235.399994 238.880005 985500 238.880005
2013-08-27 238.880005 242.380005 234.679993 235.919998 1592800 235.919998
2013-08-26 240.770004 247.979996 238.509995 242.389999 2035400 242.389999
2013-08-23 235.75 240.880005 235.00 240.369995 1367300 240.369995
2013-08-22 232.380005 235.00 231.779999 234.25 751100 234.25
2013-08-21 231.179993 233.899994 228.75 230.789993 1132200 230.789993
2013-08-20 232.410004 234.199997 228.880005 231.770004 1199000 231.770004
2013-08-19 225.289993 233.50 225.289993 230.50 1706200 230.50
2013-08-16 223.009995 230.00 222.220001 227.009995 2213500 227.009995
2013-08-15 232.50 232.75 227.300003 228.289993 2252900 228.289993
2013-08-14 241.50 241.75 233.979996 236.330002 1729100 236.330002
2013-08-13 240.649994 244.00 238.100006 241.820007 1774500 241.820007
2013-08-12 234.110001 242.00 233.050003 239.649994 2448700 239.649994
2013-08-09 231.380005 234.00 230.880005 232.809998 1132800 232.809998
2013-08-08 234.50 235.800003 230.070007 232.389999 1252400 232.389999
2013-08-07 229.720001 233.210007 227.279999 232.919998 1729600 232.919998
2013-08-06 232.369995 235.490005 229.360001 231.770004 1655800 231.770004
2013-08-05 233.869995 236.00 230.380005 233.639999 2933200 233.639999
2013-08-02 233.470001 237.960007 228.800003 235.580002 7492900 235.580002
2013-08-01 206.990005 213.479996 206.990005 213.00 5087100 213.00
2013-07-31 203.009995 207.279999 202.130005 203.789993 1923800 203.789993
2013-07-30 203.710007 204.720001 201.300003 202.570007 1576500 202.570007
2013-07-29 209.169998 209.389999 201.070007 203.710007 213200 203.710007
2013-07-26 203.399994 208.880005 203.050003 208.529999 2245100 208.529999
2013-07-25 201.789993 206.300003 201.00 203.979996 2817200 203.979996
2013-07-24 196.020004 199.339996 194.110001 197.600006 1176700 197.600006
2013-07-23 198.25 199.360001 193.259995 194.509995 1148700 194.509995
2013-07-22 200.00 200.869995 194.110001 197.039993 1516200 197.039993
2013-07-19 200.929993 202.399994 198.300003 199.289993 2089500 199.289993
2013-07-18 198.699997 207.229996 197.259995 204.160004 2849000 204.160004
2013-07-17 194.009995 199.149994 194.009995 197.940002 1355600 197.940002
2013-07-16 198.110001 198.360001 190.75 193.649994 1814900 193.649994
2013-07-15 200.809998 200.949997 197.50 198.800003 1237000 198.800003
2013-07-12 196.649994 201.669998 195.009995 199.960007 1921800 199.960007
2013-07-11 191.839996 197.139999 190.309998 196.570007 2085800 196.570007
2013-07-10 188.690002 192.169998 187.100006 188.389999 1321400 188.389999
2013-07-09 193.00 193.029999 187.529999 189.339996 1666200 189.339996
2013-07-08 191.690002 193.50 189.639999 192.50 1167900 192.50
2013-07-05 188.919998 191.869995 187.649994 190.300003 1569600 190.300003
2013-07-03 181.850006 188.919998 180.50 188.179993 1393300 188.179993
2013-07-02 182.320007 185.809998 181.160004 182.300003 1501100 182.300003
2013-07-01 180.00 183.529999 177.259995 183.110001 1577500 183.110001
2013-06-28 180.00 181.059998 177.009995 178.300003 2067400 178.300003
2013-06-27 180.789993 182.25 180.00 180.630005 1467800 180.630005
2013-06-26 177.589996 180.839996 177.589996 179.50 1384100 179.50
2013-06-25 174.899994 177.210007 173.009995 176.869995 1132300 176.869995
2013-06-24 169.050003 174.869995 166.050003 172.949997 1559700 172.949997
2013-06-21 176.25 176.880005 169.169998 171.949997 2031100 171.949997
2013-06-20 179.289993 179.830002 172.50 175.259995 2393800 175.259995
2013-06-19 179.020004 183.869995 178.039993 180.970001 1994900 180.970001
2013-06-18 179.160004 181.899994 177.110001 179.419998 1591800 179.419998
2013-06-17 180.00 180.00 175.529999 177.589996 1655800 177.589996
2013-06-14 172.509995 179.899994 171.600006 178.240005 3376000 178.240005
2013-06-13 166.429993 172.389999 165.139999 172.020004 1118600 172.020004
2013-06-12 169.770004 169.889999 166.360001 167.119995 915900 167.119995
2013-06-11 171.449997 174.00 168.179993 168.389999 1533600 168.389999
2013-06-10 172.320007 175.00 170.889999 174.089996 1415300 174.089996
2013-06-07 170.759995 171.679993 168.199997 170.699997 1229000 170.699997
2013-06-06 163.740005 170.220001 163.679993 170.179993 1821300 170.179993
2013-06-05 160.380005 168.399994 160.199997 163.490005 2264000 163.490005
2013-06-04 165.539993 166.139999 161.699997 162.460007 2212600 162.460007
2013-06-03 168.710007 169.330002 160.929993 165.119995 2740500 165.119995
2013-05-31 168.380005 172.00 167.529999 167.529999 1462500 167.529999
2013-05-30 169.00 170.350006 166.850006 169.350006 1311400 169.350006
2013-05-29 167.820007 169.839996 164.169998 168.020004 2004900 168.020004
2013-05-28 176.199997 176.619995 167.059998 169.169998 2875400 169.169998
2013-05-24 175.039993 176.770004 172.619995 173.800003 1363500 173.800003
2013-05-23 173.509995 177.979996 170.800003 176.330002 1809900 176.330002
2013-05-22 184.389999 185.479996 175.50 176.949997 2169900 176.949997
2013-05-21 183.360001 187.300003 183.00 184.309998 1650700 184.309998
2013-05-20 182.089996 185.240005 180.720001 182.309998 1584000 182.309998
2013-05-17 182.479996 184.50 179.649994 182.350006 1706300 182.350006
2013-05-16 182.059998 184.800003 180.899994 181.360001 1803100 181.360001
2013-05-15 184.440002 192.559998 182.350006 184.809998 3865200 184.809998
2013-05-14 175.490005 185.479996 175.210007 184.399994 3911200 184.399994
2013-05-13 171.770004 176.660004 171.009995 175.029999 1824500 175.029999
2013-05-10 177.869995 179.25 170.869995 173.779999 2973000 173.779999
2013-05-09 176.029999 179.649994 175.809998 177.389999 1701600 177.389999
2013-05-08 181.169998 182.550003 175.600006 177.149994 2919200 177.149994
2013-05-07 178.399994 181.169998 177.199997 180.649994 3325400 180.649994
2013-05-06 176.00 178.690002 174.25 176.919998 3490300 176.919998
2013-05-03 184.75 187.75 173.720001 175.589996 11658100 175.589996
2013-05-02 196.610001 202.910004 196.429993 201.669998 6538800 201.669998
2013-05-01 192.610001 195.50 191.029999 194.820007 2637700 194.820007
2013-04-30 189.160004 193.369995 189.160004 192.089996 2256000 192.089996
2013-04-29 188.889999 190.789993 188.050003 188.389999 1365300 188.389999
2013-04-26 187.580002 188.990005 185.160004 187.759995 1209800 187.759995
2013-04-25 188.800003 191.779999 186.309998 187.869995 1991700 187.869995
2013-04-24 185.619995 188.520004 182.949997 187.660004 1865100 187.660004
2013-04-23 178.630005 187.130005 178.279999 186.110001 2179000 186.110001
2013-04-22 175.039993 178.360001 172.369995 177.220001 1468700 177.220001
2013-04-19 175.190002 178.740005 173.910004 174.949997 1650300 174.949997
2013-04-18 179.820007 180.449997 172.490005 173.809998 1996300 173.809998
2013-04-17 179.479996 183.479996 177.339996 179.970001 2168400 179.970001
2013-04-16 179.25 182.929993 176.25 182.470001 2363800 182.470001
2013-04-15 184.270004 185.300003 175.009995 175.369995 2814100 175.369995
2013-04-12 178.330002 186.059998 175.800003 185.389999 2608500 185.389999
2013-04-11 176.539993 183.199997 176.070007 180.179993 2153400 180.179993
2013-04-10 172.960007 177.470001 172.550003 177.309998 1451100 177.309998
2013-04-09 172.240005 175.50 168.550003 172.070007 2247900 172.070007
2013-04-08 172.360001 173.419998 170.270004 172.119995 928500 172.119995
2013-04-05 168.75 173.679993 168.300003 172.770004 1611600 172.770004
2013-04-04 168.00 172.830002 167.059998 172.710007 2069700 172.710007
2013-04-03 172.960007 174.00 165.020004 167.309998 2971100 167.309998
2013-04-02 174.240005 175.699997 171.610001 172.679993 1377500 172.679993
2013-04-01 178.309998 180.389999 172.259995 173.610001 1811300 173.610001
2013-03-28 177.869995 178.460007 175.119995 176.059998 1226600 176.059998
2013-03-27 175.830002 179.130005 175.130005 177.880005 1247000 177.880005
2013-03-26 176.50 177.479996 174.600006 176.050003 1386100 176.050003
2013-03-25 182.25 182.289993 174.380005 175.830002 2423900 175.830002
2013-03-22 174.850006 182.929993 173.880005 181.479996 2691600 181.479996
2013-03-21 173.800003 175.699997 172.630005 175.039993 1372200 175.039993
2013-03-20 174.690002 175.339996 172.919998 174.660004 969300 174.660004
2013-03-19 174.820007 176.199997 171.380005 173.059998 1553900 173.059998
2013-03-18 175.029999 175.169998 171.389999 174.279999 2094600 174.279999
2013-03-15 180.089996 180.660004 177.210007 177.50 2256900 177.50
2013-03-14 182.600006 184.149994 179.50 179.850006 2358400 179.850006
2013-03-13 176.00 181.460007 174.300003 179.270004 2296400 179.270004
2013-03-12 177.00 177.389999 173.610001 176.00 1766100 176.00
2013-03-11 176.740005 178.380005 175.229996 177.080002 1358200 177.080002
2013-03-08 176.699997 177.339996 173.809998 176.860001 1341300 176.860001
2013-03-07 175.020004 175.740005 172.570007 175.360001 1535300 175.360001
2013-03-06 176.539993 178.289993 173.369995 173.649994 1789100 173.649994
2013-03-05 179.00 179.350006 174.190002 175.990005 2869500 175.990005
2013-03-04 170.00 178.229996 169.589996 177.899994 3126600 177.899994
2013-03-01 168.00 171.820007 165.399994 170.460007 2361000 170.460007
2013-02-28 168.100006 169.669998 165.910004 168.179993 2848500 168.179993
2013-02-27 160.139999 169.850006 159.740005 168.550003 4319400 168.550003
2013-02-26 156.410004 159.330002 155.00 157.770004 2742600 157.770004
2013-02-25 161.029999 161.699997 155.839996 156.050003 2051700 156.050003
2013-02-22 158.529999 160.949997 158.009995 160.440002 1720500 160.440002
2013-02-21 157.300003 159.970001 155.300003 157.360001 2750100 157.360001
2013-02-20 161.600006 165.199997 157.770004 158.089996 2827500 158.089996
2013-02-19 160.740005 161.199997 157.830002 160.759995 2708900 160.759995
2013-02-15 161.220001 163.00 160.330002 162.660004 2468300 162.660004
2013-02-14 156.809998 161.770004 156.789993 161.339996 2757400 161.339996
2013-02-13 154.830002 157.770004 154.100006 157.710007 2598200 157.710007
2013-02-12 154.080002 156.270004 152.899994 155.00 3488800 155.00
2013-02-11 151.320007 158.899994 149.00 155.410004 8428300 155.410004
2013-02-08 140.800003 151.889999 140.130005 150.479996 13916900 150.479996
2013-02-07 126.120003 126.239998 122.080002 124.089996 4363000 124.089996
2013-02-06 124.059998 126.529999 123.980003 125.769997 1585500 125.769997
2013-02-05 123.830002 124.839996 122.400002 124.449997 1475000 124.449997
2013-02-04 123.879997 124.139999 122.440002 123.300003 1248500 123.300003
2013-02-01 125.07 125.400002 123.419998 123.82 1277600 123.82
Date Open High Low Close Volume Adj Close
2015-08-14 46.529999 47.099998 46.52 47.00 21356800 47.00
2015-08-13 47.060001 47.099998 46.490002 46.73 22609600 46.73
2015-08-12 46.189999 46.900002 45.709999 46.740002 30181400 46.740002
2015-08-11 46.82 46.939999 45.900002 46.41 28384300 46.41
2015-08-10 46.950001 47.490002 46.84 47.330002 22928200 47.330002
2015-08-07 46.389999 46.779999 46.259998 46.740002 19145900 46.740002
2015-08-06 47.709999 47.77 46.330002 46.619999 26982200 46.619999
2015-08-05 47.98 48.41 47.540001 47.580002 26988600 47.580002
2015-08-04 46.75 47.709999 46.68 47.540001 33181700 47.540001
2015-08-03 46.98 47.00 46.450001 46.810001 23880800 46.810001
2015-07-31 47.290001 47.369999 46.50 46.700001 31191600 46.700001
2015-07-30 46.259998 47.400002 45.93 46.880001 39466900 46.880001
2015-07-29 45.400002 46.779999 45.259998 46.290001 40360400 46.290001
2015-07-28 45.580002 45.639999 44.790001 45.34 34177100 45.34
2015-07-27 45.939999 46.009998 45.25 45.349998 39189900 45.349998
2015-07-24 45.91 46.32 45.799999 45.939999 32077000 45.939999
2015-07-23 45.27 46.23 45.099998 46.110001 33465600 46.110001
2015-07-22 45.439999 46.93 45.200001 45.540001 58724600 45.540001
2015-07-21 46.779999 47.330002 46.48 47.279999 41205000 47.279999
2015-07-20 46.650002 47.130001 46.439999 46.919998 30271200 46.919998
2015-07-17 46.549999 46.779999 46.259998 46.619999 29262900 46.619999
2015-07-16 46.009998 46.689999 45.970001 46.66 25894400 46.66
2015-07-15 45.68 45.889999 45.43 45.759998 26482000 45.759998
2015-07-14 45.450001 45.959999 45.310001 45.619999 22723700 45.619999
2015-07-13 44.98 45.619999 44.950001 45.540001 24994700 45.540001
2015-07-10 45.009998 45.139999 44.57 44.610001 25365300 44.610001
2015-07-09 44.75 45.220001 44.50 44.52 32099800 44.52
2015-07-08 44.439999 44.900002 44.029999 44.240002 39686300 44.240002
2015-07-07 44.34 44.490002 43.32 44.299999 36418200 44.299999
2015-07-06 43.959999 44.48 43.950001 44.389999 22969700 44.389999
2015-07-02 44.48 44.75 44.060001 44.400002 21713000 44.400002
2015-07-01 44.459999 45.23 44.099998 44.450001 28337200 44.450001
2015-06-30 44.709999 44.720001 43.939999 44.150002 35214100 44.150002
2015-06-29 45.040001 45.23 44.360001 44.369999 33899600 44.369999
2015-06-26 45.650002 46.279999 45.029999 45.259998 45610900 45.259998
2015-06-25 46.029999 46.060001 45.50 45.650002 20569500 45.650002
2015-06-24 45.669998 46.25 45.549999 45.639999 34784600 45.639999
2015-06-23 46.130001 46.279999 45.619999 45.91 25787000 45.91
2015-06-22 46.330002 46.720001 46.16 46.23 20278600 46.23
2015-06-19 46.790001 46.830002 45.990002 46.099998 57500600 46.099998
2015-06-18 46.220001 46.799999 46.169998 46.720001 32184500 46.720001
2015-06-17 45.73 46.07 45.360001 45.970001 28566300 45.970001
2015-06-16 45.349998 46.240002 45.299999 45.830002 26822500 45.830002
2015-06-15 45.450001 45.650002 45.02 45.48 30080100 45.48
2015-06-12 46.220001 46.470001 45.900002 45.970001 23416200 45.970001
2015-06-11 46.66 46.919998 46.130001 46.439999 27186700 46.439999
2015-06-10 45.790001 46.830002 45.689999 46.610001 27952300 46.610001
2015-06-09 45.759998 45.939999 45.459999 45.650002 24124700 45.650002
2015-06-08 46.299999 46.43 45.669998 45.73 21822300 45.73
2015-06-05 46.310001 46.52 45.84 46.139999 25258900 46.139999
2015-06-04 46.790001 47.16 46.200001 46.360001 26868000 46.360001
2015-06-03 47.369999 47.740002 46.82 46.849998 27955200 46.849998
2015-06-02 46.93 47.349998 46.619999 46.919998 21283400 46.919998
2015-06-01 47.060001 47.77 46.619999 47.23 28592900 47.23
2015-05-29 47.43 47.57 46.59 46.860001 35428100 46.860001
2015-05-28 47.50 48.02 47.389999 47.450001 19283700 47.450001
2015-05-27 46.82 47.77 46.619999 47.610001 27335600 47.610001
2015-05-26 46.830002 46.880001 46.189999 46.59 29581900 46.59
2015-05-22 47.299999 47.349998 46.82 46.900002 25720600 46.900002
2015-05-21 47.279999 47.599998 47.009998 47.419998 22410700 47.419998
2015-05-20 47.389999 47.93 47.27 47.580002 25047900 47.580002
2015-05-19 47.560001 47.810001 47.18 47.580002 28574800 47.580002
2015-05-18 47.98 48.220001 47.610001 48.009998 24136500 47.699999
2015-05-15 48.869999 48.91 48.049999 48.299999 28642700 47.988128
2015-05-14 48.029999 48.82 48.029999 48.720001 32980900 48.405418
2015-05-13 48.189999 48.32 47.57 47.630001 34184600 47.322456
2015-05-12 46.849998 47.68 46.419998 47.349998 29928300 47.044261
2015-05-11 47.549999 47.91 47.369999 47.369999 24609400 47.064132
2015-05-08 47.549999 47.98 47.52 47.75 35364900 47.44168
2015-05-07 46.27 47.09 46.16 46.700001 32971700 46.39846
2015-05-06 47.57 47.77 46.02 46.279999 52433000 45.98117
2015-05-05 47.82 48.16 47.310001 47.599998 50369200 47.292647
2015-05-04 48.369999 48.869999 48.18 48.240002 34039500 47.928517
2015-05-01 48.580002 48.880001 48.400002 48.66 38937300 48.345804
2015-04-30 48.700001 49.540001 48.599998 48.639999 64725500 48.325932
2015-04-29 48.720001 49.310001 48.50 49.060001 47804600 48.743222
2015-04-28 47.779999 49.209999 47.700001 49.16 60730800 48.842575
2015-04-27 47.23 48.130001 47.220001 48.029999 59248200 47.71987
2015-04-24 45.66 48.139999 45.650002 47.869999 130933700 47.560904
2015-04-23 42.889999 43.610001 42.799999 43.34 46309500 43.060155
2015-04-22 42.669998 43.130001 42.549999 42.990002 25064300 42.712416
2015-04-21 43.00 43.150002 42.529999 42.639999 26013800 42.364674
2015-04-20 41.73 43.169998 41.68 42.91 46057700 42.632931
2015-04-17 41.669998 41.740002 41.16 41.619999 42387600 41.35126
2015-04-16 41.950001 42.34 41.82 42.16 22509700 41.887774
2015-04-15 41.759998 42.459999 41.68 42.259998 27343600 41.987127
2015-04-14 41.799999 42.029999 41.389999 41.650002 24244400 41.381069
2015-04-13 41.400002 42.060001 41.389999 41.759998 30276700 41.490355
2015-04-10 41.630001 41.950001 41.41 41.720001 28022000 41.450616
2015-04-09 41.25 41.619999 41.25 41.48 25723900 41.212164
2015-04-08 41.459999 41.689999 41.040001 41.419998 24753400 41.15255
2015-04-07 41.610001 41.91 41.310001 41.529999 28809400 41.261841
2015-04-06 40.34 41.779999 40.18 41.549999 39223700 41.281712
2015-04-02 40.66 40.740002 40.119999 40.290001 37487500 40.02985
2015-04-01 40.599998 40.759998 40.310001 40.720001 36865300 40.457073
2015-03-31 40.779999 41.029999 40.540001 40.66 34887200 40.397459
2015-03-30 41.099998 41.540001 40.91 40.959999 35049700 40.695522
2015-03-27 41.119999 41.43 40.830002 40.970001 34401400 40.705459
2015-03-26 41.220001 41.610001 40.919998 41.209999 37495600 40.943907
2015-03-25 42.919998 42.93 41.439999 41.459999 43469900 41.192293
2015-03-24 42.779999 43.169998 42.75 42.900002 25513300 42.622997
2015-03-23 42.880001 43.130001 42.779999 42.860001 26246100 42.583255
2015-03-20 42.560001 42.98 42.490002 42.880001 71904500 42.603126
2015-03-19 42.259998 42.59 42.220001 42.290001 33879100 42.016936
2015-03-18 41.43 42.830002 41.330002 42.50 44194800 42.225579
2015-03-17 41.369999 41.830002 41.150002 41.700001 31673400 41.430745
2015-03-16 41.470001 41.639999 41.279999 41.560001 35273500 41.29165
2015-03-13 40.700001 41.470001 40.610001 41.380001 58007700 41.112812
2015-03-12 41.330002 41.650002 40.860001 41.02 59992500 40.755135
2015-03-11 42.310001 42.369999 41.84 41.98 32215300 41.708936
2015-03-10 42.349998 42.709999 42.029999 42.029999 39159700 41.758612
2015-03-09 42.189999 43.130001 42.189999 42.849998 32108000 42.573317
2015-03-06 43.00 43.110001 42.150002 42.360001 36248800 42.086483
2015-03-05 43.07 43.240002 42.82 43.110001 23193500 42.831641
2015-03-04 43.009998 43.209999 42.880001 43.060001 25748700 42.781964
2015-03-03 43.560001 43.830002 43.09 43.279999 31748600 43.000541
2015-03-02 43.669998 44.189999 43.549999 43.880001 31924000 43.596669
2015-02-27 44.130001 44.200001 43.66 43.849998 33807700 43.56686
2015-02-26 43.990002 44.23 43.889999 44.060001 28957300 43.775507
2015-02-25 43.950001 44.09 43.799999 43.990002 29759800 43.70596
2015-02-24 44.150002 44.299999 43.919998 44.09 25271700 43.805312
2015-02-23 43.700001 44.189999 43.650002 44.150002 32518800 43.864926
2015-02-20 43.509998 43.880001 43.290001 43.860001 29721100 43.576798
2015-02-19 43.18 43.529999 43.049999 43.50 27603400 43.219122
2015-02-18 43.630001 43.700001 43.389999 43.529999 27111700 43.248927
2015-02-17 43.970001 44.00 43.189999 43.580002 33695700 43.298607
2015-02-13 43.380001 43.869999 43.150002 43.869999 40264900 43.278733
2015-02-12 42.66 43.09 42.509998 43.09 33268800 42.509247
2015-02-11 42.650002 42.650002 42.209999 42.380001 38262500 41.808817
2015-02-10 42.740002 42.77 42.18 42.599998 29670700 42.025849
2015-02-09 42.240002 42.740002 42.209999 42.360001 31381100 41.789086
2015-02-06 42.68 42.790001 42.150002 42.41 34311700 41.838411
2015-02-05 42.220001 42.639999 41.860001 42.450001 36548200 41.877873
2015-02-04 41.939999 42.209999 41.360001 41.84 41614800 41.276094
2015-02-03 41.630001 41.93 41.049999 41.599998 52082400 41.039327
2015-02-02 40.59 41.369999 40.23 41.279999 50352500 40.72364
2015-01-30 41.549999 41.580002 40.349998 40.400002 78004900 39.855503
2015-01-29 40.93 42.119999 40.790001 42.009998 63585300 41.443801
2015-01-28 42.740002 42.790001 41.16 41.189999 84507100 40.634853
2015-01-27 42.950001 43.200001 42.110001 42.66 169164000 42.085042
2015-01-26 47.00 47.130001 46.240002 47.009998 42525500 46.376412
2015-01-23 47.360001 47.389999 46.799999 47.18 26211600 46.544123
2015-01-22 46.380001 47.139999 46.080002 47.130001 35898000 46.494798
2015-01-21 45.939999 46.139999 45.48 45.919998 39081100 45.301103
2015-01-20 46.299999 46.650002 45.57 46.389999 36161900 45.76477
2015-01-16 45.310001 46.279999 45.169998 46.240002 35695300 45.616794
2015-01-15 46.220001 46.380001 45.41 45.48 32742300 44.867035
2015-01-14 45.959999 46.240002 45.619999 45.959999 29719600 45.340565
2015-01-13 46.970001 47.91 46.060001 46.360001 35270600 45.735175
2015-01-12 47.419998 47.540001 46.360001 46.599998 23651900 45.971938
2015-01-09 47.610001 47.82 46.900002 47.189999 23942800 46.553987
2015-01-08 46.75 47.75 46.720001 47.59 29645200 46.948597
2015-01-07 45.98 46.459999 45.490002 46.23 29114100 45.606926
2015-01-06 46.380001 46.75 45.540001 45.650002 36447900 45.034745
2015-01-05 46.369999 46.73 46.25 46.330002 39673900 45.705581
2015-01-02 46.66 47.419998 46.540001 46.759998 27913900 46.129782
2014-12-31 46.73 47.439999 46.450001 46.450001 21552500 45.823962
2014-12-30 47.439999 47.619999 46.84 47.02 16384700 46.38628
2014-12-29 47.700001 47.779999 47.259998 47.450001 14439500 46.810485
2014-12-26 48.41 48.41 47.82 47.880001 13197800 47.23469
2014-12-24 48.639999 48.639999 48.080002 48.139999 11437800 47.491184
2014-12-23 48.369999 48.799999 48.130001 48.450001 23648100 47.797007
2014-12-22 47.779999 48.119999 47.709999 47.98 26566000 47.33334
2014-12-19 47.630001 48.099998 47.169998 47.66 64551200 47.017653
2014-12-18 46.580002 47.52 46.34 47.52 40105600 46.879541
2014-12-17 45.049999 45.950001 44.900002 45.740002 34970900 45.123532
2014-12-16 45.900002 46.34 45.130001 45.16 47801400 44.551348
2014-12-15 47.200001 47.669998 46.549999 46.669998 29247800 46.040995
2014-12-12 46.779999 47.73 46.669998 46.950001 34248400 46.317224
2014-12-11 47.080002 47.740002 46.68 47.169998 29060400 46.534256
2014-12-10 47.580002 47.66 46.700001 46.900002 30431800 46.267898
2014-12-09 47.110001 47.919998 47.049999 47.59 24330500 46.948597
2014-12-08 48.259998 48.349998 47.450001 47.700001 26663100 47.057115
2014-12-05 48.82 48.970001 48.380001 48.419998 27313400 47.767409
2014-12-04 48.389999 49.060001 48.200001 48.84 30320400 48.18175
2014-12-03 48.439999 48.50 47.810001 48.080002 23534800 47.431995
2014-12-02 48.84 49.049999 48.200001 48.459999 25743000 47.806871
2014-12-01 47.880001 48.779999 47.709999 48.619999 31191600 47.964714
2014-11-28 47.950001 48.200001 47.610001 47.810001 21534400 47.165633
2014-11-26 47.490002 47.990002 47.279999 47.75 27163600 47.106441
2014-11-25 47.66 47.970001 47.450001 47.470001 28007900 46.830216
2014-11-24 47.990002 48.00 47.389999 47.59 35434200 46.948597
2014-11-21 49.02 49.049999 47.57 47.98 42883100 47.33334
2014-11-20 48.00 48.700001 47.869999 48.700001 21500700 48.043638
2014-11-19 48.66 48.75 47.93 48.220001 26176800 47.570107
2014-11-18 49.130001 49.330002 48.700001 48.740002 23995500 48.083099
2014-11-17 49.41 49.709999 49.139999 49.459999 30315500 48.487571
2014-11-14 49.740002 50.049999 49.389999 49.580002 29081700 48.605215
2014-11-13 48.810001 49.650002 48.709999 49.610001 26208800 48.634624
2014-11-12 48.560001 48.919998 48.52 48.779999 22722000 47.820941
2014-11-11 48.849998 48.950001 48.650002 48.869999 23445200 47.909171
2014-11-10 48.650002 49.150002 48.549999 48.889999 36370100 47.928778
2014-11-07 48.919998 48.919998 48.290001 48.68 28000600 47.722908
2014-11-06 47.860001 48.860001 47.790001 48.700001 33037800 47.742515
2014-11-05 47.799999 47.900002 47.259998 47.860001 22449600 46.91903
2014-11-04 47.299999 47.73 47.25 47.57 21530800 46.634731
2014-11-03 46.889999 47.459999 46.73 47.439999 23130400 46.507286
2014-10-31 46.939999 46.970001 46.48 46.950001 35849700 46.026922
2014-10-30 46.32 46.32 45.77 46.049999 30073900 45.144615
2014-10-29 46.439999 46.700001 46.34 46.619999 30276100 45.703408
2014-10-28 45.860001 46.50 45.77 46.490002 29024600 45.575967
2014-10-27 45.709999 46.099998 45.709999 45.91 30371300 45.007368
2014-10-24 46.830002 46.900002 45.18 46.130001 61076700 45.223044
2014-10-23 44.619999 45.450001 44.529999 45.02 45451900 44.134867
2014-10-22 45.00 45.07 44.23 44.380001 33570900 43.507451
2014-10-21 44.360001 44.98 44.189999 44.880001 36433800 43.99762
2014-10-20 43.060001 44.139999 42.810001 44.080002 34527900 43.21335
2014-10-17 43.200001 43.939999 42.790001 43.630001 40683300 42.772196
2014-10-16 42.529999 43.080002 42.220001 42.740002 49040400 41.899695
2014-10-15 43.00 43.389999 42.099998 43.220001 60218700 42.370258
2014-10-14 43.869999 44.380001 43.560001 43.73 38115700 42.870229
2014-10-13 43.82 44.560001 43.490002 43.650002 37100200 42.791804
2014-10-10 45.599998 46.119999 43.950001 44.029999 51978100 43.16433
2014-10-09 46.50 46.799999 45.740002 45.849998 34422800 44.948547
2014-10-08 45.48 46.889999 45.34 46.779999 33031000 45.860262
2014-10-07 45.860001 45.93 45.419998 45.529999 25723700 44.634838
2014-10-06 46.119999 46.299999 45.919998 46.09 20604000 45.18383
2014-10-03 45.98 46.299999 45.610001 46.09 32453200 45.18383
2014-10-02 45.830002 46.099998 45.639999 45.759998 25119400 44.860316
2014-10-01 46.27 46.529999 45.849998 45.900002 38088400 44.997567
2014-09-30 46.369999 46.48 46.009998 46.360001 33033100 45.448522
2014-09-29 45.98 46.560001 45.759998 46.439999 26091000 45.526947
2014-09-26 45.93 46.619999 45.759998 46.41 27078800 45.497538
2014-09-25 46.880001 47.09 46.029999 46.040001 33077400 45.134814
2014-09-24 46.630001 47.110001 46.34 47.080002 26582700 46.154367
2014-09-23 46.849998 46.98 46.470001 46.560001 33430300 45.64459
2014-09-22 47.299999 47.380001 46.98 47.060001 38686100 46.13476
2014-09-19 46.810001 47.57 46.599998 47.52 202522400 46.585715
2014-09-18 46.59 46.830002 46.459999 46.68 35556600 45.76223
2014-09-17 46.259998 46.689999 46.23 46.52 38311900 45.605376
2014-09-16 46.389999 46.849998 46.290001 46.759998 27910600 45.840655
2014-09-15 46.540001 46.709999 46.099998 46.240002 37667600 45.330882
2014-09-12 46.91 47.02 46.599998 46.700001 38244700 45.781837
2014-09-11 46.740002 47.00 46.470001 47.00 29216400 46.075938
2014-09-10 46.82 46.939999 46.279999 46.84 27302400 45.919084
2014-09-09 46.470001 46.970001 46.419998 46.759998 40302400 45.840655
2014-09-08 46.02 46.799999 45.990002 46.470001 45736700 45.55636
2014-09-05 45.110001 45.93 45.110001 45.91 36939400 45.007368
2014-09-04 44.740002 45.27 44.720001 45.259998 26475500 44.370146
2014-09-03 44.529999 45.110001 44.529999 44.959999 33684500 44.076045
2014-09-02 45.43 45.459999 44.849998 45.09 22976800 44.203491
2014-08-29 45.09 45.439999 44.860001 45.43 21607600 44.536806
2014-08-28 44.75 44.98 44.610001 44.880001 17657600 43.99762
2014-08-27 44.900002 45.00 44.759998 44.869999 21287900 43.987815
2014-08-26 45.310001 45.400002 44.939999 45.009998 14873100 44.125062
2014-08-25 45.400002 45.439999 45.040001 45.169998 16910000 44.281916
2014-08-22 45.349998 45.470001 45.07 45.150002 18294500 44.262312
2014-08-21 44.84 45.25 44.830002 45.220001 22285500 44.330936
2014-08-20 45.34 45.400002 44.900002 44.950001 24770500 44.066244
2014-08-19 44.970001 45.34 44.830002 45.330002 28139500 44.438774
2014-08-18 44.939999 45.110001 44.68 45.110001 26891100 43.948602
2014-08-15 44.580002 44.900002 44.400002 44.790001 41611300 43.636841
2014-08-14 44.080002 44.419998 44.009998 44.27 19313200 43.130228
2014-08-13 43.68 44.18 43.52 44.080002 22889500 42.945121
2014-08-12 43.040001 43.59 43.00 43.52 21431100 42.399538
2014-08-11 43.259998 43.450001 43.02 43.200001 20351600 42.087777
2014-08-08 43.23 43.32 42.91 43.200001 28942700 42.087777
2014-08-07 42.84 43.450001 42.650002 43.23 30314900 42.117003
2014-08-06 42.740002 43.169998 42.209999 42.740002 24634000 41.639621
2014-08-05 43.310001 43.459999 42.830002 43.080002 26266400 41.970867
2014-08-04 42.970001 43.470001 42.810001 43.369999 34277400 42.253398
2014-08-01 43.209999 43.25 42.599998 42.860001 31170300 41.75653
2014-07-31 43.380001 43.689999 43.080002 43.16 31537500 42.048806
2014-07-30 44.07 44.099998 43.290001 43.580002 31921400 42.457994
2014-07-29 43.91 44.09 43.639999 43.889999 27763100 42.760011
2014-07-28 44.360001 44.509998 43.93 43.970001 29684200 42.837953
2014-07-25 44.299999 44.66 44.299999 44.50 26737700 43.354306
2014-07-24 44.93 45.00 44.32 44.400002 30725300 43.256882
2014-07-23 45.450001 45.450001 44.619999 44.869999 52362900 43.714779
2014-07-22 45.00 45.150002 44.59 44.830002 43095800 43.675812
2014-07-21 44.560001 45.16 44.220001 44.84 37604400 43.685553
2014-07-18 44.650002 44.84 44.25 44.689999 43407500 43.539413
2014-07-17 45.450001 45.709999 44.25 44.529999 82180300 43.383533
2014-07-16 42.509998 44.310001 42.48 44.080002 63318000 42.945121
2014-07-15 42.330002 42.470001 42.029999 42.450001 28748700 41.357086
2014-07-14 42.220001 42.450001 42.040001 42.139999 21881100 41.055066
2014-07-11 41.700001 42.09 41.48 42.09 24083000 41.006354
2014-07-10 41.369999 42.00 41.049999 41.689999 21854700 40.616651
2014-07-09 41.98 41.990002 41.529999 41.669998 18445900 40.597165
2014-07-08 41.869999 42.00 41.610001 41.779999 31218200 40.704334
2014-07-07 41.75 42.119999 41.709999 41.990002 21952400 40.90893
2014-07-03 41.91 41.990002 41.560001 41.799999 15969300 40.723819
2014-07-02 41.73 41.900002 41.529999 41.900002 20208100 40.821247
2014-07-01 41.860001 42.150002 41.689999 41.869999 26917000 40.792017
2014-06-30 42.169998 42.209999 41.700001 41.700001 30805500 40.626396
2014-06-27 41.610001 42.290001 41.509998 42.25 74640000 41.162235
2014-06-26 41.93 41.939999 41.43 41.720001 23604400 40.645881
2014-06-25 41.700001 42.049999 41.459999 42.029999 20049100 40.947897
2014-06-24 41.830002 41.939999 41.560001 41.75 26509100 40.675107
2014-06-23 41.73 42.00 41.689999 41.990002 18743900 40.90893
2014-06-20 41.450001 41.830002 41.380001 41.68 47764900 40.60691
2014-06-19 41.57 41.77 41.330002 41.509998 19828200 40.441285
2014-06-18 41.610001 41.740002 41.18 41.650002 27097000 40.577684
2014-06-17 41.290001 41.91 40.34 41.68 22518600 40.60691
2014-06-16 41.040001 41.610001 41.040001 41.50 24205300 40.431544
2014-06-13 41.099998 41.57 40.860001 41.23 26310000 40.168495
2014-06-12 40.810001 40.880001 40.290001 40.580002 29818900 39.535232
2014-06-11 40.93 41.07 40.77 40.860001 18040000 39.808022
2014-06-10 41.029999 41.16 40.860001 41.110001 15117700 40.051585
2014-06-09 41.389999 41.48 41.02 41.27 15019200 40.207466
2014-06-06 41.48 41.66 41.240002 41.48 24060500 40.412058
2014-06-05 40.59 41.25 40.400002 41.209999 31865200 40.149009
2014-06-04 40.209999 40.369999 39.860001 40.32 23209000 39.281924
2014-06-03 40.599998 40.68 40.25 40.290001 18068900 39.252697
2014-06-02 40.950001 41.09 40.68 40.790001 18504300 39.739824
2014-05-30 40.450001 40.970001 40.25 40.939999 34567600 39.88596
2014-05-29 40.150002 40.349998 39.91 40.34 19888200 39.301409
2014-05-28 40.139999 40.189999 39.82 40.009998 25711500 38.979904
2014-05-27 40.259998 40.259998 39.810001 40.189999 26160600 39.15527
2014-05-23 40.369999 40.369999 40.00 40.119999 18020000 39.087072
2014-05-22 40.290001 40.349998 39.849998 40.099998 20201800 39.067587
2014-05-21 39.799999 40.349998 39.740002 40.349998 22398700 39.31115
2014-05-20 39.68 39.939999 39.459999 39.68 21320900 38.658402
2014-05-19 39.610001 39.82 39.459999 39.75 24537400 38.726599
2014-05-16 39.669998 39.84 39.27 39.830002 29867100 38.804541
2014-05-15 40.09 40.400002 39.509998 39.599998 37793200 38.58046
2014-05-14 40.299999 40.450001 40.049999 40.240002 18818700 39.203985
2014-05-13 39.919998 40.50 39.849998 40.419998 27004800 39.379348
2014-05-12 39.740002 40.02 39.650002 39.970001 22782600 38.668145
2014-05-09 39.540001 39.849998 39.369999 39.540001 29647600 38.25215
2014-05-08 39.34 39.900002 38.970001 39.639999 32120400 38.348891
2014-05-07 39.220001 39.509998 38.509998 39.419998 41744500 38.136056
2014-05-06 39.290001 39.349998 38.950001 39.060001 27112400 37.787784
2014-05-05 39.52 39.639999 39.299999 39.43 22460900 38.145732
2014-05-02 40.310001 40.34 39.66 39.689999 43416600 38.397262
2014-05-01 40.240002 40.360001 39.950001 40.00 28787400 38.697166
2014-04-30 40.400002 40.50 40.169998 40.400002 35458700 39.08414
2014-04-29 41.099998 41.189999 40.389999 40.509998 29636200 39.190554
2014-04-28 40.139999 41.290001 40.09 40.869999 50610200 39.538829
2014-04-25 40.290001 40.68 39.75 39.91 56876800 38.610098
2014-04-24 39.740002 39.970001 39.299999 39.860001 42381600 38.561727
2014-04-23 39.990002 39.990002 39.470001 39.689999 24602800 38.397262
2014-04-22 39.959999 40.139999 39.830002 39.990002 27056700 38.687494
2014-04-21 40.130001 40.150002 39.790001 39.939999 22221200 38.639119
2014-04-17 40.009998 40.200001 39.509998 40.009998 36689400 38.706839
2014-04-16 40.060001 40.419998 39.91 40.400002 30615800 39.08414
2014-04-15 39.34 39.959999 39.049999 39.75 33968700 38.455309
2014-04-14 39.110001 39.41 38.900002 39.18 32006600 37.903875
2014-04-11 39.00 39.790001 39.00 39.209999 34330200 37.932897
2014-04-10 40.439999 40.689999 39.09 39.360001 45960800 38.078012
2014-04-09 39.93 40.549999 39.880001 40.470001 27398700 39.151859
2014-04-08 39.75 39.93 39.200001 39.82 35918600 38.523029
2014-04-07 39.959999 40.27 39.740002 39.799999 37559600 38.50368
2014-04-04 41.25 41.389999 39.639999 39.869999 51409600 38.5714
2014-04-03 41.290001 41.290001 40.709999 41.009998 30139600 39.674268
2014-04-02 41.439999 41.66 41.169998 41.349998 28666700 40.003194
2014-04-01 41.150002 41.59 41.07 41.419998 32605000 40.070914
2014-03-31 40.43 41.50 40.400002 40.990002 46886300 39.654923
2014-03-28 39.790001 40.639999 39.68 40.299999 43472700 38.987394
2014-03-27 39.740002 39.970001 39.34 39.360001 35369200 38.078012
2014-03-26 40.48 40.709999 39.599998 39.790001 41977500 38.494007
2014-03-25 40.66 40.990002 39.959999 40.34 43193100 39.026093
2014-03-24 40.34 40.639999 39.860001 40.50 46098400 39.180881
2014-03-21 40.720001 40.939999 40.009998 40.16 80721800 38.851955
2014-03-20 39.25 40.650002 39.240002 40.330002 59269800 39.01642
2014-03-19 39.470001 39.549999 38.91 39.27 35597200 37.990944
2014-03-18 38.259998 39.900002 38.220001 39.549999 64063900 38.261823
2014-03-17 37.900002 38.41 37.790001 38.049999 20479600 36.810679
2014-03-14 37.650002 38.139999 37.509998 37.700001 27195600 36.47208
2014-03-13 38.419998 38.450001 37.639999 37.889999 32169700 36.65589
2014-03-12 37.799999 38.43 37.790001 38.27 30494100 37.023514
2014-03-11 37.869999 38.23 37.720001 38.02 25216400 36.781657
2014-03-10 37.990002 38.009998 37.720001 37.82 19006600 36.588171
2014-03-07 38.279999 38.360001 37.689999 37.900002 26591600 36.665567
2014-03-06 38.139999 38.240002 37.889999 38.150002 23582200 36.907424
2014-03-05 38.25 38.27 37.93 38.110001 20520100 36.868726
2014-03-04 38.200001 38.48 38.07 38.41 26802400 37.158954
2014-03-03 37.919998 38.130001 37.490002 37.779999 29717500 36.549473
2014-02-28 37.98 38.459999 37.82 38.310001 41215000 37.062212
2014-02-27 37.450001 37.889999 37.23 37.860001 33903400 36.626869
2014-02-26 37.580002 37.740002 37.189999 37.470001 41041800 36.249572
2014-02-25 37.610001 37.849998 37.349998 37.540001 30736500 36.317292
2014-02-24 37.689999 37.98 37.540001 37.689999 32085100 36.462404
2014-02-21 37.939999 38.349998 37.860001 37.98 38021300 36.742959
2014-02-20 37.57 37.869999 37.400002 37.75 27526100 36.520451
2014-02-19 37.220001 37.75 37.209999 37.509998 29750400 36.288266
2014-02-18 37.630001 37.779999 37.41 37.419998 32834000 36.201197
2014-02-14 37.389999 37.779999 37.330002 37.619999 31407500 36.123804
2014-02-13 37.330002 37.860001 37.330002 37.610001 37635500 36.114204
2014-02-12 37.349998 37.599998 37.299999 37.470001 27051800 35.979772
2014-02-11 36.880001 37.259998 36.860001 37.169998 32141400 35.691701
2014-02-10 36.630001 36.799999 36.290001 36.799999 26767000 35.336417
2014-02-07 36.32 36.59 36.009998 36.560001 33260500 35.105964
2014-02-06 35.799999 36.25 35.689999 36.18 35351800 34.741076
2014-02-05 36.290001 36.470001 35.799999 35.82 55814400 34.395393
2014-02-04 36.970001 37.189999 36.25 36.349998 54697900 34.904313
2014-02-03 37.740002 37.990002 36.43 36.48 64063100 35.029144
2014-01-31 36.950001 37.889999 36.560001 37.84 93162300 36.335056
2014-01-30 36.790001 36.880001 36.23 36.860001 35036300 35.394032
2014-01-29 35.98 36.880001 35.900002 36.66 52745900 35.201986
2014-01-28 36.119999 36.389999 35.75 36.27 36205500 34.827497
2014-01-27 36.869999 36.889999 35.98 36.029999 44420800 34.59704
2014-01-24 37.450001 37.549999 36.529999 36.810001 76395500 35.346021
2014-01-23 36.09 36.130001 35.52 36.060001 43954000 34.62585
2014-01-22 36.259998 36.32 35.75 35.93 21904300 34.501019
2014-01-21 36.82 36.82 36.060001 36.169998 31567300 34.731472
2014-01-17 36.830002 36.830002 36.150002 36.380001 46267500 34.933123
2014-01-16 36.689999 37.00 36.310001 36.889999 38018700 35.422838
2014-01-15 35.900002 36.790001 35.849998 36.759998 44812600 35.298007
2014-01-14 34.73 35.880001 34.630001 35.779999 41623300 34.356983
2014-01-13 35.990002 36.02 34.830002 34.98 45901900 33.588801
2014-01-10 35.900002 36.150002 35.75 36.040001 40548800 34.606645
2014-01-09 35.880001 35.91 35.400002 35.529999 36516300 34.116926
2014-01-08 36.00 36.139999 35.580002 35.759998 59971700 34.337778
2014-01-07 36.330002 36.490002 36.209999 36.41 35802800 34.961928
2014-01-06 36.849998 36.889999 36.110001 36.130001 43603700 34.693065
2014-01-03 37.200001 37.220001 36.599998 36.91 31134800 35.442043
2014-01-02 37.349998 37.400002 37.099998 37.16 30632200 35.6821
2013-12-31 37.400002 37.580002 37.220001 37.41 17503500 35.922157
2013-12-30 37.220001 37.380001 36.900002 37.290001 16290500 35.806931
2013-12-27 37.580002 37.619999 37.169998 37.290001 14563000 35.806931
2013-12-26 37.200001 37.490002 37.169998 37.439999 17612800 35.950963
2013-12-24 36.720001 37.169998 36.639999 37.080002 14243000 35.605283
2013-12-23 36.810001 36.889999 36.549999 36.619999 25128700 35.163575
2013-12-20 36.200001 36.93 36.189999 36.799999 62649100 35.336417
2013-12-19 36.509998 36.549999 36.080002 36.25 34160100 34.808292
2013-12-18 36.360001 36.599998 35.529999 36.580002 63192100 35.125169
2013-12-17 36.939999 37.110001 36.330002 36.52 45687700 35.067554
2013-12-16 36.73 37.00 36.540001 36.889999 31734200 35.422838
2013-12-13 37.419998 37.450001 36.619999 36.689999 40066100 35.230791
2013-12-12 37.639999 37.639999 37.18 37.220001 36012800 35.739715
2013-12-11 38.060001 38.299999 37.389999 37.610001 39853400 36.114204
2013-12-10 38.610001 38.900002 38.02 38.110001 37828600 36.594318
2013-12-09 38.560001 38.869999 38.369999 38.709999 30286000 37.170454
2013-12-06 38.419998 38.549999 37.990002 38.360001 36457300 36.834375
2013-12-05 38.849998 38.880001 37.18 38.00 116305000 36.488692
2013-12-04 38.209999 38.98 38.119999 38.939999 51983600 37.391306
2013-12-03 38.139999 38.490002 38.080002 38.310001 52109800 36.786364
2013-12-02 38.09 38.779999 38.060001 38.450001 42950400 36.920796
2013-11-29 37.82 38.290001 37.82 38.130001 22090400 36.613523
2013-11-27 37.57 37.759998 37.490002 37.599998 26002100 36.104599
2013-11-26 37.57 37.650002 37.349998 37.349998 34465300 35.864542
2013-11-25 37.93 37.950001 37.57 37.639999 30646800 36.143009
2013-11-22 37.529999 37.68 37.330002 37.57 27982000 36.075794
2013-11-21 37.27 37.529999 37.259998 37.400002 23064700 35.912556
2013-11-20 36.919998 37.41 36.860001 37.080002 32229900 35.605283
2013-11-19 36.849998 37.23 36.669998 36.740002 44275000 35.278806
2013-11-18 37.349998 37.580002 37.07 37.200001 53277500 35.451645
2013-11-15 37.950001 38.02 37.720001 37.84 50601300 36.061566
2013-11-14 37.869999 38.130001 37.720001 38.02 46183700 36.233106
2013-11-13 36.98 38.16 36.900002 38.16 44957600 36.366526
2013-11-12 37.380001 37.599998 37.200001 37.360001 31651600 35.604125
2013-11-11 37.689999 37.779999 37.349998 37.59 26872500 35.823315
2013-11-08 37.669998 37.779999 37.34 37.779999 36737800 36.004384
2013-11-07 37.959999 38.009998 37.43 37.50 60437400 35.737545
2013-11-06 37.240002 38.220001 37.060001 38.18 88948800 36.385586
2013-11-05 35.790001 36.709999 35.77 36.639999 51681900 34.917963
2013-11-04 35.59 35.98 35.549999 35.939999 28060700 34.250862
2013-11-01 35.669998 35.689999 35.389999 35.529999 40264600 33.860132
2013-10-31 35.66 35.689999 35.34 35.41 41682300 33.745772
2013-10-30 35.529999 35.790001 35.43 35.540001 36997700 33.869664
2013-10-29 35.630001 35.720001 35.259998 35.52 31702200 33.850603
2013-10-28 35.610001 35.73 35.27 35.57 38383600 33.898252
2013-10-25 35.880001 36.290001 35.470001 35.73 113494000 34.050732
2013-10-24 33.82 34.099998 33.57 33.720001 53209700 32.135202
2013-10-23 34.349998 34.490002 33.669998 33.759998 58600500 32.173319
2013-10-22 35.02 35.099998 34.52 34.580002 40438500 32.954783
2013-10-21 34.98 35.200001 34.91 34.990002 27433500 33.345514
2013-10-18 34.82 34.990002 34.330002 34.959999 41811700 33.316921
2013-10-17 34.450001 34.990002 34.369999 34.919998 31359200 33.2788
2013-10-16 34.599998 34.900002 34.560001 34.639999 35111600 33.011961
2013-10-15 34.669998 34.990002 34.470001 34.490002 47097800 32.869013
2013-10-14 33.900002 34.50 33.779999 34.450001 27757900 32.830892
2013-10-11 33.68 34.139999 33.68 34.130001 30033300 32.525932
2013-10-10 33.310001 33.889999 33.259998 33.759998 42875100 32.173319
2013-10-09 33.07 33.349998 32.959999 33.07 35878600 31.515749
2013-10-08 33.310001 33.330002 32.799999 33.009998 41017600 31.458568
2013-10-07 33.599998 33.709999 33.200001 33.299999 35069300 31.734939
2013-10-04 33.689999 33.990002 33.619999 33.880001 33008100 32.287682
2013-10-03 33.880001 34.00 33.419998 33.860001 38703800 32.268621
2013-10-02 33.360001 34.029999 33.290001 33.919998 46946800 32.325799
2013-10-01 33.349998 33.610001 33.299999 33.580002 36718700 32.001782
2013-09-30 33.00 33.310001 32.700001 33.279999 39839500 31.715879
2013-09-27 32.880001 33.75 32.869999 33.27 55348000 31.70635
2013-09-26 32.639999 33.00 32.59 32.77 28504000 31.22985
2013-09-25 32.490002 32.799999 32.400002 32.509998 28907500 30.982067
2013-09-24 32.869999 32.869999 32.150002 32.450001 40685000 30.92489
2013-09-23 32.540001 32.970001 32.50 32.740002 39826100 31.201261
2013-09-20 33.41 33.48 32.689999 32.790001 102904900 31.24891
2013-09-19 33.48 33.68 33.32 33.639999 42026600 32.05896
2013-09-18 32.990002 33.400002 32.830002 33.32 64099900 31.754
2013-09-17 33.419998 33.470001 32.900002 32.93 84716500 31.38233
2013-09-16 33.380001 33.50 32.73 32.799999 52839700 31.258439
2013-09-13 32.77 33.07 32.509998 33.029999 40899000 31.477629
2013-09-12 32.720001 32.779999 32.59 32.689999 32860200 31.153608
2013-09-11 32.57 32.93 32.529999 32.740002 39087500 31.201261
2013-09-10 31.90 32.400002 31.790001 32.389999 56881200 30.867708
2013-09-09 31.219999 31.790001 31.200001 31.66 49628500 30.172018
2013-09-06 31.309999 31.389999 31.129999 31.15 75434900 29.685987
2013-09-05 31.10 31.440001 30.950001 31.23 71644900 29.762227
2013-09-04 31.389999 31.469999 31.110001 31.200001 142320600 29.733638
2013-09-03 31.75 32.07 31.290001 31.879999 154507000 30.381677
2013-08-30 33.369999 33.48 33.09 33.400002 42790200 31.830242
2013-08-29 32.93 33.599998 32.799999 33.549999 45284700 31.97319
2013-08-28 33.389999 33.599998 33.00 33.02 44257400 31.4681
2013-08-27 33.52 34.099998 33.150002 33.259998 58522300 31.696818
2013-08-26 34.400002 34.669998 34.029999 34.150002 72786800 32.544992
2013-08-23 35.169998 35.200001 34.00 34.75 225493800 33.116792
2013-08-22 32.189999 32.490002 32.099998 32.389999 31169900 30.867708
2013-08-21 31.610001 32.009998 31.540001 31.610001 37409100 30.124369
2013-08-20 31.440001 31.90 31.370001 31.620001 22979600 30.133899
2013-08-19 31.76 31.969999 31.379999 31.389999 27902500 29.914707
2013-08-16 31.790001 31.99 31.66 31.799999 32866300 30.305437
2013-08-15 32.00 32.18 30.84 31.790001 33338000 30.295909
2013-08-14 32.139999 33.360001 31.700001 32.349998 48519600 30.829587
2013-08-13 32.509998 32.549999 32.209999 32.23 39464100 30.715228
2013-08-12 32.459999 32.970001 32.459999 32.869999 25493700 31.105959
2013-08-09 32.77 32.900002 32.470001 32.700001 26800700 30.945084
2013-08-08 32.240002 33.07 32.049999 32.889999 59034400 31.124886
2013-08-07 31.540001 32.099998 31.25 32.060001 38078600 30.339431
2013-08-06 31.549999 31.67 31.379999 31.58 36331500 29.88519
2013-08-05 31.90 32.00 31.639999 31.700001 30984000 29.998751
2013-08-02 31.690001 31.90 31.57 31.889999 29199900 30.178553
2013-08-01 32.060001 32.09 31.60 31.67 42557900 29.97036
2013-07-31 31.969999 32.049999 31.709999 31.84 43898400 30.131237
2013-07-30 31.780001 32.119999 31.549999 31.85 45799500 30.1407
2013-07-29 31.469999 31.60 31.40 31.540001 28870700 29.847338
2013-07-26 31.26 31.620001 31.209999 31.620001 38633600 29.923044
2013-07-25 31.620001 31.65 31.25 31.389999 63213000 29.705386
2013-07-24 32.040001 32.189999 31.889999 31.959999 52803100 30.244796
2013-07-23 31.91 32.040001 31.709999 31.82 65810400 30.11231
2013-07-22 31.700001 32.009998 31.60 32.009998 79040700 30.292112
2013-07-19 32.400002 32.669998 31.02 31.40 248428500 29.71485
2013-07-18 35.720001 35.889999 35.220001 35.439999 49547100 33.538034
2013-07-17 36.34 36.389999 35.490002 35.740002 37285100 33.821936
2013-07-16 36.009998 36.43 35.959999 36.27 36378500 34.323492
2013-07-15 35.66 36.220001 35.580002 36.169998 34142600 34.228856
2013-07-12 35.580002 35.73 35.279999 35.669998 35501200 33.75569
2013-07-11 35.00 35.77 34.900002 35.689999 53638300 33.774617
2013-07-10 34.34 34.810001 34.32 34.700001 29658800 32.837749
2013-07-09 34.580002 34.599998 34.139999 34.349998 25318500 32.506531
2013-07-08 34.349998 34.59 33.98 34.330002 32396900 32.487607
2013-07-05 34.09 34.240002 33.580002 34.209999 26085900 32.374045
2013-07-03 33.66 34.369999 33.599998 34.009998 15994400 32.184777
2013-07-02 34.41 34.439999 33.630001 33.939999 37630000 32.118534
2013-07-01 34.75 34.990002 34.330002 34.360001 31055400 32.515996
2013-06-28 34.380001 34.790001 34.34 34.540001 65545500 32.686336
2013-06-27 34.52 34.779999 34.50 34.619999 28993100 32.762041
2013-06-26 34.119999 34.48 33.889999 34.349998 48665900 32.506531
2013-06-25 34.080002 34.380001 33.459999 33.669998 44073400 31.863024
2013-06-24 32.939999 34.200001 32.57 33.720001 56109000 31.910344
2013-06-21 33.66 33.73 33.049999 33.27 85338500 31.484493
2013-06-20 34.259998 34.330002 33.369999 33.490002 54493700 31.692687
2013-06-19 34.959999 35.09 34.59 34.59 30816200 32.733652
2013-06-18 34.970001 35.169998 34.900002 34.98 28616500 33.102721
2013-06-17 34.689999 35.16 34.630001 35.00 49670100 33.121648
2013-06-14 34.549999 34.689999 34.25 34.400002 53192600 32.55385
2013-06-13 34.990002 35.02 34.59 34.720001 45654900 32.856676
2013-06-12 35.139999 35.27 34.849998 35.00 37372700 33.121648
2013-06-11 35.049999 35.18 34.68 34.84 39435900 32.970235
2013-06-10 35.509998 35.650002 35.139999 35.470001 35994500 33.566426
2013-06-07 35.25 35.779999 35.060001 35.669998 40757300 33.75569
2013-06-06 34.84 35.110001 34.490002 34.959999 37618500 33.083794
2013-06-05 34.599998 34.889999 34.43 34.779999 46025100 32.913454
2013-06-04 35.619999 35.740002 34.77 34.990002 65529500 33.112187
2013-06-03 34.919998 35.630001 34.830002 35.59 51252600 33.679985
2013-05-31 34.82 35.279999 34.790001 34.900002 56165700 33.027017
2013-05-30 34.849998 35.25 34.810001 35.029999 51131000 33.150037
2013-05-29 34.740002 35.02 34.57 34.880001 38412200 33.00809
2013-05-28 34.419998 35.18 34.41 35.02 48212100 33.140576
2013-05-24 33.919998 34.279999 33.900002 34.27 33174400 32.430826
2013-05-23 34.23 34.549999 33.900002 34.150002 51102700 32.317267
2013-05-22 34.790001 34.84 34.360001 34.610001 66047500 32.752579
2013-05-21 35.099998 35.27 34.720001 34.849998 48702400 32.979697
2013-05-20 34.73 35.099998 34.68 35.080002 54020800 33.197357
2013-05-17 34.130001 34.869999 34.099998 34.869999 60666700 32.998624
2013-05-16 33.639999 34.150002 33.549999 34.080002 59382900 32.251024
2013-05-15 33.450001 33.900002 33.43 33.849998 46303900 32.033364
2013-05-14 32.860001 33.529999 32.799999 33.529999 56870100 31.730538
2013-05-13 32.610001 33.07 32.549999 33.029999 36027600 31.039715
2013-05-10 32.669998 32.720001 32.32 32.689999 36394900 30.720203
2013-05-09 32.849998 33.00 32.59 32.66 46417800 30.692012
2013-05-08 33.07 33.240002 32.650002 32.990002 51595700 31.002128
2013-05-07 33.650002 33.790001 33.240002 33.310001 43078300 31.302846
2013-05-06 33.419998 33.91 33.25 33.75 40978300 31.716332
2013-05-03 33.23 33.52 33.080002 33.490002 46784600 31.472
2013-05-02 32.630001 33.169998 32.389999 33.16 46059500 31.161883
2013-05-01 32.93 33.080002 32.599998 32.720001 54330900 30.748397
2013-04-30 32.560001 33.110001 32.279999 33.099998 75165200 31.105497
2013-04-29 31.799999 32.68 31.77 32.610001 59116400 30.645025
2013-04-26 31.90 31.98 31.450001 31.790001 47799300 29.874436
2013-04-25 31.709999 32.84 31.540001 31.940001 110700200 30.015397
2013-04-24 30.620001 31.92 30.60 31.76 90946600 29.846243
2013-04-23 30.700001 30.90 30.379999 30.60 59126900 28.756141
2013-04-22 30.299999 31.18 30.27 30.83 137904000 28.972282
2013-04-19 29.620001 30.24 29.610001 29.77 99790700 27.976154
2013-04-18 28.950001 28.98 28.50 28.790001 56906600 27.055206
2013-04-17 28.85 29.040001 28.60 28.83 52840700 27.092795
2013-04-16 28.90 29.139999 28.700001 28.969999 52797300 27.224359
2013-04-15 28.65 28.98 28.51 28.690001 56332900 26.961232
2013-04-12 28.85 29.02 28.66 28.790001 62886300 27.055206
2013-04-11 29.10 29.200001 28.73 28.940001 130923200 27.196168
2013-04-10 29.57 30.32 29.52 30.280001 71116700 28.455424
2013-04-09 28.73 29.82 28.68 29.610001 77733800 27.825796
2013-04-08 28.73 28.73 28.469999 28.59 34759500 26.867257
2013-04-05 28.219999 28.780001 28.110001 28.700001 50927300 26.970629
2013-04-04 28.389999 28.610001 28.27 28.60 45263200 26.876655
2013-04-03 28.75 28.950001 28.540001 28.559999 35062800 26.839064
2013-04-02 28.59 28.85 28.52 28.799999 28456500 27.064602
2013-04-01 28.639999 28.66 28.360001 28.610001 29201100 26.886052
2013-03-28 28.32 28.66 28.26 28.610001 55453800 26.886052
2013-03-27 28.139999 28.450001 28.08 28.370001 36047400 26.660514
2013-03-26 28.24 28.34 28.110001 28.16 27824300 26.463167
2013-03-25 28.299999 28.35 27.959999 28.16 44154000 26.463167
2013-03-22 28.190001 28.34 28.10 28.25 28720900 26.547744
2013-03-21 28.110001 28.360001 28.049999 28.110001 34233200 26.416181
2013-03-20 28.34 28.49 28.18 28.32 35447800 26.613526
2013-03-19 28.120001 28.219999 28.030001 28.18 51901600 26.481963
2013-03-18 27.879999 28.280001 27.809999 28.10 44809400 26.406783
2013-03-15 28.030001 28.16 27.98 28.040001 92710300 26.350399
2013-03-14 28.00 28.16 27.93 28.139999 55914800 26.444372
2013-03-13 27.870001 28.02 27.75 27.92 29093400 26.237629
2013-03-12 27.84 27.950001 27.639999 27.91 39255200 26.228231
2013-03-11 27.940001 27.969999 27.67 27.870001 36627500 26.190643
2013-03-08 28.25 28.33 27.959999 28.00 37667800 26.312809
2013-03-07 28.110001 28.280001 28.01 28.139999 29196700 26.444372
2013-03-06 28.209999 28.23 27.780001 28.09 51448500 26.397386
2013-03-05 28.290001 28.540001 28.16 28.35 41432200 26.641719
2013-03-04 27.85 28.15 27.700001 28.15 38157500 26.45377
2013-03-01 27.719999 27.98 27.52 27.950001 34849700 26.265822
2013-02-28 27.879999 27.969999 27.74 27.799999 35840200 26.124859
2013-02-27 27.42 28.00 27.33 27.809999 36394700 26.134257
2013-02-26 27.379999 27.60 27.34 27.370001 49923300 25.720771
2013-02-25 27.969999 28.049999 27.370001 27.370001 48011800 25.720771
2013-02-22 27.68 27.76 27.48 27.76 31425900 26.08727
2013-02-21 27.74 27.74 27.23 27.49 49078500 25.833539
2013-02-20 28.129999 28.200001 27.83 27.870001 44110200 26.190643
2013-02-19 27.879999 28.09 27.799999 28.049999 38781400 26.359795
2013-02-15 28.040001 28.16 27.879999 28.01 49650900 26.106066
2013-02-14 27.92 28.059999 27.870001 28.040001 32663200 26.134027
2013-02-13 27.93 28.110001 27.879999 28.030001 41715600 26.124707
2013-02-12 27.879999 28.00 27.75 27.879999 35990900 25.984902
2013-02-11 27.65 27.92 27.50 27.860001 32247700 25.966262
2013-02-08 27.35 27.709999 27.309999 27.549999 33318500 25.677333
2013-02-07 27.35 27.389999 27.10 27.280001 38028300 25.425687
2013-02-06 27.379999 27.540001 27.25 27.34 41889600 25.481608
2013-02-05 27.620001 27.66 27.360001 27.50 35410400 25.630732
2013-02-04 27.870001 28.02 27.42 27.440001 50540000 25.574811
2013-02-01 27.67 28.049999 27.549999 27.93 55565900 26.031504
Date Open High Low Close Volume Adj Close
2015-08-14 3.91 4.24 3.87 4.18 41404300 4.18
2015-08-13 3.98 4.08 3.87 3.88 43538000 3.88
2015-08-12 3.78 3.91 3.60 3.88 41654600 3.88
2015-08-11 3.81 4.05 3.78 3.85 52672800 3.85
2015-08-10 3.41 3.87 3.40 3.84 52902300 3.84
2015-08-07 3.30 3.41 3.28 3.37 19236400 3.37
2015-08-06 3.29 3.35 3.17 3.29 25209500 3.29
2015-08-05 3.50 3.54 3.14 3.15 37488400 3.15
2015-08-04 3.67 3.70 3.41 3.49 79229000 3.49
2015-08-03 3.40 3.51 3.25 3.34 47853500 3.34
2015-07-31 3.41 3.46 3.30 3.37 23907700 3.37
2015-07-30 3.58 3.60 3.35 3.43 23298900 3.43
2015-07-29 3.40 3.61 3.35 3.48 26728100 3.48
2015-07-28 3.20 3.35 3.13 3.31 32276300 3.31
2015-07-27 3.33 3.33 3.10 3.10 48776100 3.10
2015-07-24 3.66 3.68 3.25 3.44 41951600 3.44
2015-07-23 3.75 3.79 3.67 3.67 15185400 3.67
2015-07-22 3.75 3.84 3.68 3.81 21031100 3.81
2015-07-21 3.81 3.84 3.76 3.77 10501400 3.77
2015-07-20 3.86 3.87 3.75 3.81 14797100 3.81
2015-07-17 4.00 4.00 3.82 3.84 27344000 3.84
2015-07-16 3.90 4.00 3.78 3.98 35866700 3.98
2015-07-15 4.12 4.13 3.82 3.84 35505600 3.84
2015-07-14 3.73 4.01 3.71 4.00 41920300 4.00
2015-07-13 3.80 3.82 3.68 3.71 25701200 3.71
2015-07-10 3.98 4.01 3.74 3.78 38124100 3.78
2015-07-09 4.06 4.08 3.86 3.90 28829100 3.90
2015-07-08 4.24 4.27 3.92 3.95 32492400 3.95
2015-07-07 4.32 4.34 4.20 4.30 32810000 4.30
2015-07-06 4.42 4.43 4.31 4.37 19360900 4.37
2015-07-02 4.53 4.55 4.47 4.48 8036800 4.48
2015-07-01 4.56 4.60 4.51 4.52 6959500 4.52
2015-06-30 4.53 4.59 4.50 4.56 11784800 4.56
2015-06-29 4.49 4.53 4.48 4.52 9832600 4.52
2015-06-26 4.61 4.64 4.53 4.56 14354400 4.56
2015-06-25 4.63 4.73 4.56 4.62 18999100 4.62
2015-06-24 4.58 4.64 4.58 4.62 6516100 4.62
2015-06-23 4.72 4.75 4.55 4.58 18223400 4.58
2015-06-22 4.73 4.75 4.66 4.69 8997900 4.69
2015-06-19 4.75 4.80 4.68 4.68 9912300 4.68
2015-06-18 4.69 4.81 4.69 4.74 13208000 4.74
2015-06-17 4.64 4.74 4.63 4.69 10751900 4.69
2015-06-16 4.61 4.67 4.60 4.64 8211100 4.64
2015-06-15 4.63 4.65 4.59 4.62 7160000 4.62
2015-06-12 4.67 4.72 4.63 4.63 12257900 4.63
2015-06-11 4.49 4.71 4.48 4.67 16311200 4.67
2015-06-10 4.54 4.56 4.51 4.54 9615000 4.54
2015-06-09 4.52 4.64 4.50 4.53 11924700 4.53
2015-06-08 4.47 4.55 4.42 4.50 10722900 4.50
2015-06-05 4.45 4.53 4.41 4.42 12704600 4.42
2015-06-04 4.53 4.61 4.43 4.46 31582600 4.46
2015-06-03 4.72 4.80 4.71 4.75 12426200 4.75
2015-06-02 4.60 4.71 4.59 4.69 7194700 4.69
2015-06-01 4.65 4.68 4.54 4.64 10410200 4.64
2015-05-29 4.63 4.65 4.59 4.65 13087500 4.65
2015-05-28 4.69 4.74 4.62 4.63 21297500 4.63
2015-05-27 4.73 4.77 4.61 4.72 17311200 4.72
2015-05-26 4.69 4.75 4.54 4.73 20255600 4.73
2015-05-22 4.72 4.73 4.66 4.69 12861400 4.69
2015-05-21 4.70 4.77 4.68 4.72 12053700 4.72
2015-05-20 4.73 4.75 4.68 4.70 8664700 4.70
2015-05-19 4.81 4.83 4.70 4.73 13339800 4.73
2015-05-18 4.84 4.87 4.77 4.81 9011200 4.81
2015-05-15 4.74 4.88 4.74 4.82 32851200 4.82
2015-05-14 4.71 4.75 4.66 4.74 8680000 4.74
2015-05-13 4.67 4.72 4.66 4.67 9970900 4.67
2015-05-12 4.66 4.70 4.61 4.66 12126900 4.66
2015-05-11 4.77 4.79 4.67 4.70 12457800 4.70
2015-05-08 4.80 4.83 4.74 4.77 7590900 4.77
2015-05-07 4.81 4.83 4.69 4.73 18994600 4.73
2015-05-06 5.02 5.03 4.77 4.84 37950900 4.84
2015-05-05 5.15 5.29 4.89 4.99 43900800 4.99
2015-05-04 5.20 5.28 5.10 5.15 27307300 5.15
2015-05-01 5.15 5.22 5.09 5.22 10981400 5.22
2015-04-30 5.28 5.28 5.06 5.13 15245200 5.13
2015-04-29 5.29 5.33 5.25 5.30 7029300 5.30
2015-04-28 5.26 5.36 5.25 5.29 8751400 5.29
2015-04-27 5.27 5.34 5.19 5.26 7909500 5.26
2015-04-24 5.27 5.39 5.18 5.27 12318700 5.27
2015-04-23 5.07 5.30 5.06 5.24 15937600 5.24
2015-04-22 4.98 5.08 4.94 5.08 7079100 5.08
2015-04-21 4.99 5.01 4.93 4.98 8368100 4.98
2015-04-20 5.12 5.12 4.98 4.99 8643400 4.99
2015-04-17 5.07 5.12 5.03 5.11 6655900 5.11
2015-04-16 5.03 5.16 5.01 5.10 14159000 5.10
2015-04-15 4.99 5.05 4.97 5.04 8579800 5.04
2015-04-14 4.99 5.01 4.96 4.99 9307800 4.99
2015-04-13 5.01 5.04 4.95 4.98 7508400 4.98
2015-04-10 4.96 5.03 4.95 4.97 8723900 4.97
2015-04-09 4.93 4.96 4.84 4.93 14737300 4.93
2015-04-08 5.00 5.02 4.89 4.91 11331600 4.91
2015-04-07 5.04 5.07 4.97 4.99 8044700 4.99
2015-04-06 4.81 5.00 4.80 4.97 23280500 4.97
2015-04-02 4.72 4.87 4.72 4.85 17193400 4.85
2015-04-01 4.75 4.76 4.65 4.73 18877300 4.73
2015-03-31 4.74 4.76 4.65 4.74 13094300 4.74
2015-03-30 4.75 4.85 4.71 4.75 8845300 4.75
2015-03-27 4.77 4.79 4.69 4.72 9546100 4.72
2015-03-26 4.71 4.87 4.65 4.79 12227800 4.79
2015-03-25 4.99 5.00 4.76 4.76 15188100 4.76
2015-03-24 5.01 5.09 4.95 4.97 11811300 4.97
2015-03-23 4.95 5.08 4.94 5.08 11208700 5.08
2015-03-20 5.01 5.11 4.94 4.95 15839200 4.95
2015-03-19 5.09 5.09 4.94 4.99 10928400 4.99
2015-03-18 5.09 5.10 4.95 5.08 10023100 5.08
2015-03-17 5.12 5.14 5.05 5.09 6820600 5.09
2015-03-16 5.14 5.15 5.01 5.15 10899900 5.15
2015-03-13 5.08 5.18 5.05 5.12 13547900 5.12
2015-03-12 5.11 5.13 5.02 5.10 8418200 5.10
2015-03-11 5.11 5.12 5.01 5.05 13442600 5.05
2015-03-10 5.27 5.28 5.01 5.04 19808700 5.04
2015-03-09 5.23 5.35 5.17 5.34 11605300 5.34
2015-03-06 5.38 5.42 5.15 5.23 12288500 5.23
2015-03-05 5.24 5.45 5.23 5.38 17228500 5.38
2015-03-04 5.22 5.25 5.11 5.21 12088900 5.21
2015-03-03 5.11 5.25 5.10 5.24 14895100 5.24
2015-03-02 5.14 5.16 5.08 5.09 16689200 5.09
2015-02-27 4.84 5.15 4.83 5.12 36986900 5.12
2015-02-26 4.93 5.02 4.77 4.77 13984400 4.77
2015-02-25 4.63 4.99 4.61 4.96 32525000 4.96
2015-02-24 4.48 4.65 4.43 4.63 18112700 4.63
2015-02-23 4.80 4.80 4.54 4.67 18313100 4.67
2015-02-20 4.81 4.84 4.70 4.83 14217600 4.83
2015-02-19 4.99 5.05 4.80 4.88 21010700 4.88
2015-02-18 5.16 5.19 4.93 4.98 22181400 4.98
2015-02-17 5.27 5.28 5.10 5.18 21079300 5.18
2015-02-13 5.17 5.25 5.16 5.23 10384500 5.23
2015-02-12 5.05 5.17 5.03 5.15 13905000 5.15
2015-02-11 4.94 5.07 4.92 5.03 14411200 5.03
2015-02-10 4.93 4.99 4.85 4.92 13181700 4.92
2015-02-09 4.90 4.98 4.80 4.87 17824500 4.87
2015-02-06 4.87 4.96 4.67 4.92 28295900 4.92
2015-02-05 4.65 4.97 4.55 4.82 37897900 4.82
2015-02-04 4.49 4.64 4.46 4.58 24683500 4.58
2015-02-03 4.30 4.57 4.26 4.49 18907200 4.49
2015-02-02 4.32 4.39 4.21 4.27 16748200 4.27
2015-01-30 4.27 4.41 4.22 4.30 19985700 4.30
2015-01-29 4.34 4.37 4.16 4.25 16507500 4.25
2015-01-28 4.42 4.55 4.35 4.36 11945000 4.36
2015-01-27 4.35 4.40 4.26 4.38 5561600 4.38
2015-01-26 4.23 4.45 4.18 4.37 11738500 4.37
2015-01-23 4.31 4.31 4.21 4.26 8858200 4.26
2015-01-22 4.42 4.45 4.22 4.29 16807500 4.29
2015-01-21 4.15 4.49 4.11 4.39 23174900 4.39
2015-01-20 4.11 4.20 4.07 4.16 14805900 4.16
2015-01-16 4.06 4.11 4.04 4.08 7767600 4.08
2015-01-15 4.13 4.14 4.07 4.09 11259500 4.09
2015-01-14 4.06 4.15 4.06 4.13 9636000 4.13
2015-01-13 4.16 4.21 4.10 4.15 12247900 4.15
2015-01-12 4.12 4.15 4.01 4.13 15522000 4.13
2015-01-09 4.19 4.24 4.10 4.13 20447400 4.13
2015-01-08 4.36 4.39 4.15 4.16 24722000 4.16
2015-01-07 4.18 4.26 4.18 4.22 9979400 4.22
2015-01-06 4.26 4.27 4.10 4.19 34281100 4.19
2015-01-05 4.24 4.32 4.20 4.21 17368700 4.21
2015-01-02 4.18 4.31 4.17 4.24 12840000 4.24
2014-12-31 4.12 4.21 4.09 4.15 14459100 4.15
2014-12-30 4.19 4.22 4.07 4.12 13880700 4.12
2014-12-29 4.30 4.34 4.20 4.22 9571500 4.22
2014-12-26 4.20 4.35 4.20 4.34 7850000 4.34
2014-12-24 4.17 4.23 4.16 4.19 18107200 4.19
2014-12-23 4.24 4.28 4.19 4.24 25045200 4.24
2014-12-22 4.10 4.24 4.08 4.21 32116700 4.21
2014-12-19 4.08 4.16 3.99 4.16 38906100 4.16
2014-12-18 3.99 4.14 3.98 4.08 21307100 4.08
2014-12-17 3.81 4.01 3.79 3.97 31239300 3.97
2014-12-16 4.03 4.05 3.80 3.81 32316500 3.81
2014-12-15 4.13 4.19 4.03 4.05 25001900 4.05
2014-12-12 4.35 4.39 3.98 4.08 30614000 4.08
2014-12-11 4.38 4.57 4.37 4.40 22763500 4.40
2014-12-10 4.46 4.48 4.22 4.36 45011600 4.36
2014-12-09 4.63 4.67 4.53 4.57 20678800 4.57
2014-12-08 4.83 4.83 4.72 4.75 14878700 4.75
2014-12-05 4.89 4.92 4.80 4.85 7812700 4.85
2014-12-04 4.67 4.91 4.67 4.86 23306000 4.86
2014-12-03 4.75 4.80 4.67 4.69 22007800 4.69
2014-12-02 4.92 4.93 4.70 4.72 19925700 4.72
2014-12-01 5.09 5.09 4.81 4.87 17489100 4.87
2014-11-28 5.10 5.15 5.06 5.12 5499100 5.12
2014-11-26 5.01 5.10 4.99 5.07 8418800 5.07
2014-11-25 4.85 5.11 4.84 5.09 24804700 5.09
2014-11-24 4.99 5.00 4.86 4.89 18811500 4.89
2014-11-21 4.84 4.97 4.81 4.96 15188600 4.96
2014-11-20 4.70 4.89 4.64 4.83 16682500 4.83
2014-11-19 4.80 4.80 4.69 4.71 13312700 4.71
2014-11-18 4.90 4.91 4.75 4.76 18401400 4.76
2014-11-17 5.02 5.05 4.90 4.91 12922100 4.91
2014-11-14 5.01 5.10 5.00 5.05 17303400 5.05
2014-11-13 5.03 5.07 4.97 5.00 19349300 5.00
2014-11-12 4.89 5.19 4.84 5.00 39086400 5.00
2014-11-11 4.91 4.94 4.82 4.89 24425100 4.89
2014-11-10 4.76 4.90 4.72 4.88 24858700 4.88
2014-11-07 4.72 4.81 4.68 4.72 27541700 4.72
2014-11-06 4.94 4.94 4.65 4.69 45511900 4.69
2014-11-05 5.13 5.18 4.91 4.92 42666200 4.92
2014-11-04 5.44 5.46 4.86 5.18 160674000 5.18
2014-11-03 5.92 6.25 5.91 6.20 36218900 6.20
2014-10-31 6.03 6.08 5.91 5.93 30141800 5.93
2014-10-30 6.10 6.11 5.97 6.00 31505900 6.00
2014-10-29 6.05 6.09 5.98 6.00 17347900 6.00
2014-10-28 6.10 6.19 6.00 6.04 33202700 6.04
2014-10-27 6.09 6.11 6.01 6.04 9300300 6.04
2014-10-24 6.13 6.14 6.04 6.08 10993100 6.08
2014-10-23 6.10 6.18 6.06 6.09 14043100 6.09
2014-10-22 6.27 6.30 6.04 6.06 19744000 6.06
2014-10-21 6.14 6.27 6.12 6.24 17437300 6.24
2014-10-20 6.00 6.15 5.98 6.10 10771800 6.10
2014-10-17 6.00 6.08 5.98 6.03 19864700 6.03
2014-10-16 5.92 6.15 5.92 5.94 26995500 5.94
2014-10-15 5.99 6.12 5.83 6.11 20419700 6.11
2014-10-14 5.84 6.09 5.83 6.04 23114100 6.04
2014-10-13 5.77 6.04 5.77 5.90 23797400 5.90
2014-10-10 5.92 5.98 5.71 5.80 20459300 5.80
2014-10-09 6.06 6.16 5.95 5.98 19244200 5.98
2014-10-08 5.97 6.09 5.81 6.07 25385400 6.07
2014-10-07 5.93 6.12 5.88 6.04 15247800 6.04
2014-10-06 6.28 6.33 5.97 6.00 28118200 6.00
2014-10-03 6.27 6.31 6.14 6.25 20725400 6.25
2014-10-02 6.25 6.32 6.15 6.25 19933600 6.25
2014-10-01 6.39 6.45 6.23 6.25 19948100 6.25
2014-09-30 6.35 6.46 6.30 6.34 14601300 6.34
2014-09-29 6.33 6.43 6.30 6.35 11169300 6.35
2014-09-26 6.41 6.48 6.26 6.42 22994500 6.42
2014-09-25 6.69 6.69 6.34 6.39 22828000 6.39
2014-09-24 6.71 6.78 6.61 6.64 12497800 6.64
2014-09-23 6.69 6.75 6.56 6.67 16190300 6.67
2014-09-22 6.84 6.86 6.72 6.80 16726200 6.80
2014-09-19 6.86 6.98 6.81 6.88 25873100 6.88
2014-09-18 6.69 6.87 6.60 6.85 20242300 6.85
2014-09-17 6.75 6.82 6.59 6.69 21509900 6.69
2014-09-16 6.84 6.87 6.63 6.77 35811700 6.77
2014-09-15 7.03 7.03 6.86 6.94 31784300 6.94
2014-09-12 6.87 7.15 6.86 7.00 99785100 7.00
2014-09-11 6.07 6.70 5.97 6.57 79388300 6.57
2014-09-10 5.81 6.38 5.71 6.15 55028800 6.15
2014-09-09 5.80 5.92 5.75 5.77 17701900 5.77
2014-09-08 5.89 5.93 5.77 5.78 9500400 5.78
2014-09-05 5.75 6.03 5.73 5.89 39989500 5.89
2014-09-04 5.66 5.78 5.62 5.77 19913700 5.77
2014-09-03 5.57 5.71 5.56 5.64 19888400 5.64
2014-09-02 5.65 5.66 5.50 5.54 18318700 5.54
2014-08-29 5.68 5.70 5.59 5.61 10933200 5.61
2014-08-28 5.65 5.73 5.61 5.66 12943000 5.66
2014-08-27 5.80 5.85 5.66 5.69 21250700 5.69
2014-08-26 5.58 5.83 5.58 5.77 23669900 5.77
2014-08-25 5.56 5.62 5.54 5.58 16345600 5.58
2014-08-22 5.56 5.57 5.48 5.54 16134900 5.54
2014-08-21 5.53 5.61 5.45 5.56 25151300 5.56
2014-08-20 5.44 5.55 5.37 5.50 27300400 5.50
2014-08-19 5.60 5.63 5.36 5.39 44402300 5.39
2014-08-18 5.74 5.75 5.58 5.62 32819300 5.62
2014-08-15 5.71 5.76 5.61 5.69 25722900 5.69
2014-08-14 5.80 5.84 5.67 5.71 28152500 5.71
2014-08-13 5.84 5.87 5.72 5.82 16586300 5.82
2014-08-12 5.76 5.89 5.71 5.86 19977000 5.86
2014-08-11 5.76 5.79 5.59 5.74 24546400 5.74
2014-08-08 5.88 5.90 5.53 5.67 56022400 5.67
2014-08-07 6.00 6.04 5.82 5.88 44891500 5.88
2014-08-06 5.97 6.14 5.83 5.90 159400500 5.90
2014-08-05 7.34 7.48 7.16 7.28 17148000 7.28
2014-08-04 7.40 7.41 7.20 7.37 14769200 7.37
2014-08-01 7.38 7.60 7.30 7.45 19882700 7.45
2014-07-31 7.68 7.97 7.07 7.35 76639100 7.35
2014-07-30 8.17 8.20 7.74 7.76 25066700 7.76
2014-07-29 7.90 8.08 7.69 8.00 29043600 8.00
2014-07-28 7.75 7.76 7.63 7.64 5809800 7.64
2014-07-25 7.80 7.81 7.69 7.72 4932200 7.72
2014-07-24 7.70 7.78 7.67 7.77 6830600 7.77
2014-07-23 7.64 7.74 7.63 7.68 6626600 7.68
2014-07-22 7.75 7.78 7.60 7.64 8648900 7.64
2014-07-21 7.91 7.93 7.62 7.67 12643600 7.67
2014-07-18 8.01 8.01 7.83 7.90 24156000 7.90
2014-07-17 8.12 8.15 7.94 8.00 9367800 8.00
2014-07-16 8.15 8.21 8.07 8.14 10047200 8.14
2014-07-15 8.42 8.42 7.98 8.11 22006800 8.11
2014-07-14 8.59 8.62 8.38 8.44 9469900 8.44
2014-07-11 8.28 8.68 8.25 8.55 23843900 8.55
2014-07-10 8.33 8.38 8.21 8.25 7454500 8.25
2014-07-09 8.38 8.47 8.29 8.41 5026400 8.41
2014-07-08 8.48 8.51 8.32 8.32 6010900 8.32
2014-07-07 8.59 8.63 8.49 8.50 4892100 8.50
2014-07-03 8.52 8.60 8.48 8.60 3697300 8.60
2014-07-02 8.50 8.59 8.46 8.48 8696900 8.48
2014-07-01 8.55 8.65 8.45 8.53 9648300 8.53
2014-06-30 8.54 8.65 8.45 8.53 8175800 8.53
2014-06-27 8.40 8.54 8.40 8.51 11880500 8.51
2014-06-26 8.49 8.53 8.34 8.41 6641100 8.41
2014-06-25 8.22 8.67 8.22 8.54 15812400 8.54
2014-06-24 8.39 8.42 8.19 8.24 11528900 8.24
2014-06-23 8.45 8.47 8.31 8.36 8212000 8.36
2014-06-20 8.50 8.56 8.23 8.41 17439700 8.41
2014-06-19 8.55 8.61 8.38 8.46 10135600 8.46
2014-06-18 8.60 8.71 8.41 8.52 9869800 8.52
2014-06-17 8.59 8.73 8.56 8.64 9356400 8.64
2014-06-16 8.69 8.71 8.50 8.61 8003900 8.61
2014-06-13 8.58 8.89 8.56 8.73 12058800 8.73
2014-06-12 8.72 8.80 8.49 8.59 10622600 8.59
2014-06-11 8.78 8.87 8.70 8.75 8712700 8.75
2014-06-10 8.93 8.96 8.77 8.84 12918400 8.84
2014-06-09 8.85 8.88 8.66 8.77 12482400 8.77
2014-06-06 9.04 9.13 8.76 8.78 28907300 8.78
2014-06-05 9.56 9.57 8.88 9.02 39793500 9.02
2014-06-04 9.43 9.59 9.35 9.40 12162700 9.40
2014-06-03 9.65 9.66 9.40 9.50 11889700 9.50
2014-06-02 9.52 9.75 9.49 9.71 11994800 9.71
2014-05-30 9.43 9.63 9.38 9.55 16889700 9.55
2014-05-29 9.39 9.76 9.35 9.44 19394200 9.44
2014-05-28 9.24 9.28 9.17 9.20 8606200 9.20
2014-05-27 9.25 9.34 9.15 9.23 10703200 9.23
2014-05-23 9.10 9.28 9.02 9.24 13108400 9.24
2014-05-22 9.10 9.20 8.96 9.06 12857400 9.06
2014-05-21 9.00 9.20 8.99 9.10 6937700 9.10
2014-05-20 9.10 9.13 8.95 8.99 11626100 8.99
2014-05-19 9.03 9.20 9.01 9.12 7366400 9.12
2014-05-16 9.43 9.57 8.98 9.01 23066700 9.01
2014-05-15 9.01 9.66 9.00 9.53 39373500 9.53
2014-05-14 9.02 9.11 8.94 8.99 11564200 8.99
2014-05-13 9.00 9.07 8.98 9.03 11185900 9.03
2014-05-12 8.83 9.00 8.78 8.97 12262700 8.97
2014-05-09 8.75 8.84 8.67 8.81 6847800 8.81
2014-05-08 8.72 8.94 8.66 8.77 12326200 8.77
2014-05-07 8.72 8.88 8.64 8.73 10323500 8.73
2014-05-06 8.72 8.79 8.66 8.68 8105400 8.68
2014-05-05 8.60 8.80 8.50 8.76 8326100 8.76
2014-05-02 8.69 8.71 8.39 8.70 14922100 8.70
2014-05-01 8.97 9.03 8.61 8.73 34210900 8.73
2014-04-30 8.20 8.59 8.07 8.50 26881400 8.50
2014-04-29 7.65 8.29 7.51 8.27 45585100 8.27
2014-04-28 7.85 7.95 7.38 7.43 33221500 7.43
2014-04-25 8.15 8.16 7.80 7.82 20716900 7.82
2014-04-24 8.47 8.48 8.02 8.06 17863400 8.06
2014-04-23 8.59 8.63 8.35 8.37 9847800 8.37
2014-04-22 8.60 8.85 8.55 8.59 9866200 8.59
2014-04-21 8.52 8.63 8.46 8.55 6633900 8.55
2014-04-17 8.34 8.69 8.34 8.52 9836700 8.52
2014-04-16 8.19 8.40 8.14 8.37 10983300 8.37
2014-04-15 8.20 8.23 7.84 8.09 19231200 8.09
2014-04-14 8.32 8.36 8.10 8.21 11689800 8.21
2014-04-11 8.76 8.77 8.15 8.25 20440200 8.25
2014-04-10 8.80 9.02 8.78 8.80 9937200 8.80
2014-04-09 8.79 9.00 8.75 8.80 14342400 8.80
2014-04-08 8.85 9.03 8.71 8.72 17316900 8.72
2014-04-07 9.19 9.22 8.80 8.84 22563600 8.84
2014-04-04 9.47 9.51 9.20 9.26 8236300 9.26
2014-04-03 9.43 9.57 9.32 9.40 13581100 9.40
2014-04-02 9.55 9.55 9.28 9.39 15210000 9.39
2014-04-01 9.24 9.60 9.14 9.57 14613800 9.57
2014-03-31 9.27 9.32 9.11 9.19 10347700 9.19
2014-03-28 9.27 9.35 9.12 9.29 12032800 9.29
2014-03-27 9.03 9.44 9.02 9.27 17867700 9.27
2014-03-26 9.12 9.30 8.95 8.97 12299400 8.97
2014-03-25 9.11 9.20 9.00 9.06 13796200 9.06
2014-03-24 9.15 9.21 8.84 9.11 11658100 9.11
2014-03-21 9.13 9.46 8.90 9.05 31569000 9.05
2014-03-20 8.71 9.14 8.68 9.10 17676500 9.10
2014-03-19 8.70 8.80 8.67 8.72 8735600 8.72
2014-03-18 8.78 8.85 8.65 8.68 11832400 8.68
2014-03-17 8.79 8.80 8.64 8.77 11364400 8.77
2014-03-14 8.56 8.86 8.47 8.78 16788400 8.78
2014-03-13 8.80 8.83 8.50 8.62 14774100 8.62
2014-03-12 8.72 8.81 8.66 8.78 12090300 8.78
2014-03-11 8.80 8.91 8.67 8.78 19419900 8.78
2014-03-10 8.52 8.73 8.40 8.71 18935800 8.71
2014-03-07 8.91 8.98 8.55 8.63 13817700 8.63
2014-03-06 9.16 9.25 8.74 8.88 19955800 8.88
2014-03-05 9.17 9.38 8.99 9.12 23398700 9.12
2014-03-04 8.99 9.22 8.95 9.19 22936300 9.19
2014-03-03 8.53 8.85 8.40 8.83 17599200 8.83
2014-02-28 8.66 8.77 8.53 8.74 14031400 8.74
2014-02-27 8.33 8.72 8.32 8.65 13711200 8.65
2014-02-26 8.27 8.42 8.15 8.39 12685800 8.39
2014-02-25 8.37 8.50 8.22 8.27 13309400 8.27
2014-02-24 8.33 8.54 8.32 8.40 14764000 8.40
2014-02-21 8.26 8.71 8.21 8.29 19060500 8.29
2014-02-20 8.12 8.29 8.12 8.27 8575900 8.27
2014-02-19 8.17 8.26 8.14 8.16 6943600 8.16
2014-02-18 8.40 8.43 8.14 8.20 15853600 8.20
2014-02-14 8.44 8.45 8.30 8.40 9386100 8.40
2014-02-13 7.99 8.53 7.97 8.41 32538100 8.41
2014-02-12 8.12 8.18 7.98 8.07 14977000 8.07
2014-02-11 8.24 8.32 7.78 7.90 44208300 7.90
2014-02-10 7.88 7.91 7.50 7.69 31528000 7.69
2014-02-07 7.91 8.18 7.91 8.02 15399100 8.02
2014-02-06 8.14 8.23 7.79 7.88 25992600 7.88
2014-02-05 7.76 8.73 7.42 8.50 58868600 8.50
2014-02-04 7.90 7.98 7.66 7.84 23047200 7.84
2014-02-03 8.19 8.32 7.81 7.85 25348300 7.85
2014-01-31 8.36 8.43 8.16 8.27 17300200 8.27
2014-01-30 8.73 8.77 8.35 8.39 13003800 8.39
2014-01-29 8.53 8.68 8.25 8.65 23988800 8.65
2014-01-28 8.91 9.01 8.86 8.86 13272900 8.86
2014-01-27 8.47 9.02 8.47 8.87 27742100 8.87
2014-01-24 8.87 8.92 8.37 8.40 21450200 8.40
2014-01-23 8.99 9.04 8.89 8.92 10185400 8.92
2014-01-22 9.10 9.13 9.05 9.07 12652700 9.07
2014-01-21 9.07 9.14 8.92 9.04 13309600 9.04
2014-01-17 9.23 9.25 8.93 8.97 24655600 8.97
2014-01-16 9.24 9.29 8.96 9.03 19218200 9.03
2014-01-15 9.18 9.31 9.08 9.08 12598600 9.08
2014-01-14 9.14 9.28 9.05 9.17 22453900 9.17
2014-01-13 9.36 9.40 9.01 9.09 14682800 9.09
2014-01-10 9.47 9.57 9.36 9.46 13895700 9.46
2014-01-09 9.88 9.88 9.33 9.42 34362700 9.42
2014-01-08 9.89 10.04 9.64 9.98 16259900 9.98
2014-01-07 9.76 10.19 9.72 9.87 17242500 9.87
2014-01-06 9.67 9.85 9.35 9.77 25470500 9.77
2014-01-03 10.03 10.16 9.73 9.94 25580700 9.94
2014-01-02 10.47 10.69 10.25 10.40 21180000 10.40
2013-12-31 10.65 10.85 10.53 10.75 12103100 10.75
2013-12-30 10.89 11.00 10.44 10.58 22530900 10.58
2013-12-27 10.17 11.47 10.14 10.79 50750000 10.79
2013-12-26 9.79 9.97 9.79 9.96 18323400 9.96
2013-12-24 9.68 9.73 9.55 9.66 9959200 9.66
2013-12-23 9.93 9.97 9.60 9.68 21853300 9.68
2013-12-20 9.39 9.87 9.39 9.86 42108900 9.86
2013-12-19 8.97 9.35 8.92 9.24 26770400 9.24
2013-12-18 8.72 8.99 8.67 8.95 22806400 8.95
2013-12-17 8.37 8.81 8.34 8.76 28911900 8.76
2013-12-16 8.68 8.88 8.16 8.31 36582900 8.31
2013-12-13 8.15 8.60 8.14 8.43 19442700 8.43
2013-12-12 8.13 8.17 7.99 8.15 16536200 8.15
2013-12-11 7.98 8.11 7.96 8.11 15242500 8.11
2013-12-10 7.94 7.98 7.83 7.98 17852900 7.98
2013-12-09 7.95 8.06 7.92 7.99 14513900 7.99
2013-12-06 8.02 8.07 7.87 7.89 18082700 7.89
2013-12-05 8.14 8.29 7.91 8.00 18852500 8.00
2013-12-04 8.00 8.12 7.81 7.95 18941100 7.95
2013-12-03 8.12 8.23 7.96 8.04 23796100 8.04
2013-12-02 8.30 8.38 8.05 8.20 16166000 8.20
2013-11-29 8.45 8.75 8.39 8.39 14733500 8.39
2013-11-27 8.27 8.47 8.13 8.36 13807700 8.36
2013-11-26 7.80 8.34 7.80 8.15 29810500 8.15
2013-11-25 7.78 7.88 7.66 7.82 9040700 7.82
2013-11-22 7.94 8.02 7.80 7.83 22482700 7.83
2013-11-21 7.37 8.19 7.36 7.95 43896000 7.95
2013-11-20 7.51 7.75 7.32 7.35 23069800 7.35
2013-11-19 7.67 7.69 7.44 7.49 11617700 7.49
2013-11-18 7.44 7.80 7.44 7.64 31637500 7.64
2013-11-15 7.10 7.43 7.07 7.42 22387600 7.42
2013-11-14 7.04 7.12 7.00 7.11 8674900 7.11
2013-11-13 6.94 7.06 6.93 7.06 6455600 7.06
2013-11-12 7.01 7.01 6.90 6.99 8642900 6.99
2013-11-11 7.09 7.09 6.94 6.98 7416500 6.98
2013-11-08 7.00 7.09 6.90 7.07 19935300 7.07
2013-11-07 7.09 7.12 6.81 6.99 18458100 6.99
2013-11-06 7.21 7.28 7.01 7.07 16777500 7.07
2013-11-05 7.07 7.36 6.90 7.19 49424900 7.19
2013-11-04 6.91 7.12 6.90 7.03 19481700 7.03
2013-11-01 6.73 6.87 6.73 6.87 13932700 6.87
2013-10-31 6.85 6.89 6.67 6.73 22001300 6.73
2013-10-30 6.76 7.00 6.41 6.93 52955100 6.93
2013-10-29 6.60 6.82 6.60 6.68 22954000 6.68
2013-10-28 6.48 6.68 6.46 6.61 21255800 6.61
2013-10-25 6.51 6.53 6.39 6.45 12522500 6.45
2013-10-24 6.39 6.53 6.36 6.52 13992900 6.52
2013-10-23 6.37 6.44 6.30 6.43 9675200 6.43
2013-10-22 6.39 6.46 6.30 6.39 10193700 6.39
2013-10-21 6.45 6.48 6.33 6.35 5440100 6.35
2013-10-18 6.46 6.55 6.30 6.40 15582400 6.40
2013-10-17 6.36 6.42 6.24 6.42 13360200 6.42
2013-10-16 6.10 6.35 6.09 6.30 23866000 6.30
2013-10-15 6.11 6.11 5.95 6.03 18542700 6.03
2013-10-14 6.00 6.09 6.00 6.03 8172900 6.03
2013-10-11 6.03 6.15 5.93 6.00 17832400 6.00
2013-10-10 6.04 6.08 5.92 5.97 23754400 5.97
2013-10-09 6.14 6.17 5.99 6.00 15925900 6.00
2013-10-08 6.38 6.43 6.11 6.13 19674700 6.13
2013-10-07 6.41 6.45 6.36 6.38 6762500 6.38
2013-10-04 6.29 6.44 6.26 6.44 10848500 6.44
2013-10-03 6.34 6.37 6.25 6.29 20216400 6.29
2013-10-02 6.26 6.35 6.22 6.35 9581400 6.35
2013-10-01 6.25 6.40 6.19 6.29 14919300 6.29
2013-09-30 6.09 6.27 6.04 6.22 19916300 6.22
2013-09-27 6.28 6.32 6.13 6.16 7341000 6.16
2013-09-26 6.18 6.33 6.18 6.30 11247900 6.30
2013-09-25 6.28 6.30 6.04 6.19 19995500 6.19
2013-09-24 6.14 6.24 6.05 6.19 12635500 6.19
2013-09-23 6.19 6.20 6.02 6.15 30035400 6.15
2013-09-20 6.48 6.49 6.18 6.26 28682200 6.26
2013-09-19 6.46 6.50 6.30 6.49 13184600 6.49
2013-09-18 6.37 6.45 6.25 6.44 24870300 6.44
2013-09-17 6.59 6.60 6.37 6.39 29793500 6.39
2013-09-16 6.74 6.83 6.61 6.64 15762100 6.64
2013-09-13 6.70 6.87 6.64 6.72 17339100 6.72
2013-09-12 6.42 6.83 6.42 6.69 24029000 6.69
2013-09-11 6.35 6.53 6.32 6.50 19568900 6.50
2013-09-10 6.38 6.42 6.26 6.33 28672600 6.33
2013-09-09 6.44 6.51 6.32 6.37 15189900 6.37
2013-09-06 6.57 6.57 6.40 6.47 14230000 6.47
2013-09-05 6.63 6.68 6.45 6.48 12664300 6.48
2013-09-04 6.66 6.72 6.58 6.65 9550600 6.65
2013-09-03 6.78 6.86 6.63 6.68 9261900 6.68
2013-08-30 6.82 6.82 6.54 6.71 15719900 6.71
2013-08-29 6.66 6.84 6.65 6.76 19073100 6.76
2013-08-28 6.69 6.74 6.65 6.66 13281900 6.66
2013-08-27 6.90 6.91 6.71 6.75 22131200 6.75
2013-08-26 6.93 6.98 6.89 6.91 8599100 6.91
2013-08-23 6.93 6.98 6.90 6.96 6136400 6.96
2013-08-22 6.95 7.00 6.90 6.92 6942200 6.92
2013-08-21 6.90 6.97 6.90 6.96 11752800 6.96
2013-08-20 6.89 6.98 6.89 6.97 9805700 6.97
2013-08-19 6.95 6.97 6.81 6.91 17064900 6.91
2013-08-16 6.95 7.04 6.91 6.92 16087100 6.92
2013-08-15 6.96 7.01 6.94 6.96 16386700 6.96
2013-08-14 7.07 7.10 6.96 7.00 11912100 7.00
2013-08-13 7.12 7.15 6.95 7.01 16162900 7.01
2013-08-12 7.21 7.21 7.04 7.11 13183000 7.11
2013-08-09 6.90 7.26 6.89 7.25 27076500 7.25
2013-08-08 6.95 6.98 6.80 6.94 12792400 6.94
2013-08-07 6.98 7.03 6.71 6.92 19844900 6.92
2013-08-06 6.90 7.04 6.89 6.97 43648500 6.97
2013-08-05 6.58 6.90 6.50 6.88 31059300 6.88
2013-08-02 6.41 6.77 6.40 6.67 42126800 6.67
2013-08-01 6.05 6.46 6.00 6.38 53852700 6.38
2013-07-31 6.13 6.17 5.96 5.96 32344400 5.96
2013-07-30 5.84 6.17 5.81 6.16 66848200 6.16
2013-07-29 5.80 5.84 5.65 5.74 19666800 5.74
2013-07-26 5.83 5.85 5.73 5.74 18111100 5.74
2013-07-25 5.80 5.84 5.70 5.82 16026200 5.82
2013-07-24 5.93 5.97 5.77 5.77 23980900 5.77
2013-07-23 5.95 5.96 5.61 5.85 45276500 5.85
2013-07-22 6.12 6.12 5.90 5.92 27979700 5.92
2013-07-19 6.01 6.14 6.00 6.07 23539600 6.07
2013-07-18 6.19 6.24 5.97 6.05 42165900 6.05
2013-07-17 6.46 6.48 6.20 6.25 64456300 6.25
2013-07-16 6.79 6.82 6.41 6.48 40198200 6.48
2013-07-15 6.64 6.75 6.47 6.72 43097300 6.72
2013-07-12 6.45 7.14 6.38 6.45 258055200 6.45
2013-07-11 6.00 6.31 5.91 6.28 40009800 6.28
2013-07-10 7.09 7.18 7.07 7.18 56994600 7.18
2013-07-09 7.15 7.18 7.06 7.06 108202700 7.06
2013-07-08 7.12 7.15 6.95 7.07 590526700 7.07
2013-07-05 7.19 7.21 7.10 7.16 36933000 7.16
2013-07-03 7.11 7.19 7.08 7.19 31773800 7.19
2013-07-02 7.06 7.15 7.05 7.15 49754300 7.15
2013-07-01 7.00 7.10 7.00 7.07 42895300 7.07
2013-06-28 6.99 7.08 6.96 7.02 117216400 7.02
2013-06-27 6.97 7.01 6.94 6.98 36923400 6.98
2013-06-26 6.89 6.99 6.87 6.97 120912000 6.97
2013-06-25 6.92 7.01 6.84 6.88 120420800 6.88
2013-06-24 6.99 7.01 6.83 6.86 112984200 6.86
2013-06-21 6.96 7.04 6.92 6.97 143661700 6.97
2013-06-20 7.01 7.17 6.97 7.07 104444700 7.07
2013-06-19 7.08 7.16 7.00 7.00 171576200 7.00
2013-06-18 7.21 7.34 7.17 7.32 74095000 7.32
2013-06-17 7.34 7.34 7.15 7.22 48712600 7.22
2013-06-14 7.30 7.35 7.30 7.32 16676200 7.32
2013-06-13 7.34 7.41 7.30 7.32 75516500 7.32
2013-06-12 7.41 7.41 7.33 7.35 44834800 7.35
2013-06-11 7.34 7.41 7.31 7.35 234233900 7.35
2013-06-10 7.22 7.26 7.17 7.18 38020200 7.18
2013-06-07 7.35 7.37 7.18 7.24 55162900 7.24
2013-06-06 7.22 7.34 7.19 7.34 26864300 7.34
2013-06-05 7.28 7.29 7.18 7.20 42791500 7.20
2013-06-04 7.24 7.37 7.21 7.26 43955500 7.26
2013-06-03 7.30 7.34 7.21 7.22 38100600 7.22
2013-05-31 7.31 7.50 7.25 7.30 86904400 7.30
2013-05-30 7.23 7.37 7.20 7.34 61031000 7.34
2013-05-29 7.30 7.31 7.23 7.28 20680800 7.28
2013-05-28 7.32 7.36 7.26 7.27 30583800 7.27
2013-05-24 7.31 7.38 7.30 7.33 19595500 7.33
2013-05-23 7.26 7.37 7.25 7.31 18629500 7.31
2013-05-22 7.38 7.39 7.27 7.30 25078300 7.30
2013-05-21 7.39 7.40 7.34 7.39 33968100 7.39
2013-05-20 7.32 7.37 7.25 7.29 36573200 7.29
2013-05-17 7.30 7.35 7.25 7.32 40015700 7.32
2013-05-16 7.27 7.35 7.26 7.28 60024800 7.28
2013-05-15 7.26 7.34 7.22 7.25 43159800 7.25
2013-05-14 7.20 7.27 7.17 7.26 53199600 7.26
2013-05-13 7.32 7.33 7.16 7.18 77025900 7.18
2013-05-10 7.39 7.40 7.33 7.36 45749500 7.36
2013-05-09 7.38 7.40 7.32 7.35 72035500 7.35
2013-05-08 7.24 7.32 7.23 7.32 27134800 7.32
2013-05-07 7.21 7.28 7.20 7.22 41990600 7.22
2013-05-06 7.15 7.20 7.13 7.20 22711700 7.20
2013-05-03 7.10 7.16 7.09 7.15 45420800 7.15
2013-05-02 7.08 7.11 7.06 7.10 50399500 7.10
2013-05-01 7.07 7.12 7.05 7.06 43015000 7.06
2013-04-30 7.16 7.16 7.02 7.05 89107600 7.05
2013-04-29 7.11 7.16 7.10 7.12 30246000 7.12
2013-04-26 7.17 7.20 7.12 7.12 78690200 7.12
2013-04-25 7.11 7.22 7.09 7.14 84298500 7.14
2013-04-24 7.11 7.19 7.01 7.09 118339400 7.09
2013-04-23 7.15 7.19 7.10 7.10 49242700 7.10
2013-04-22 7.17 7.20 7.13 7.17 44041200 7.17
2013-04-19 7.15 7.21 7.11 7.17 100017500 7.17
2013-04-18 7.12 7.21 7.10 7.19 87305400 7.19
2013-04-17 7.21 7.35 7.07 7.09 118818800 7.09
2013-04-16 7.14 7.22 7.09 7.20 126042700 7.20
2013-04-15 7.22 7.33 6.90 7.06 440739400 7.06
2013-04-12 6.21 6.27 6.16 6.22 46111300 6.22
2013-04-11 6.23 6.28 6.21 6.26 30008100 6.26
2013-04-10 6.30 6.30 6.24 6.25 34743500 6.25
2013-04-09 6.30 6.31 6.24 6.28 22467100 6.28
2013-04-08 6.23 6.33 6.22 6.30 26202100 6.30
2013-04-05 6.18 6.23 6.15 6.23 18090000 6.23
2013-04-04 6.15 6.24 6.12 6.21 22224000 6.21
2013-04-03 6.22 6.24 6.14 6.16 27388300 6.16
2013-04-02 6.25 6.27 6.21 6.23 23271900 6.23
2013-04-01 6.24 6.25 6.16 6.25 26939900 6.25
2013-03-28 6.06 6.21 6.05 6.21 53855800 6.21
2013-03-27 6.02 6.08 6.00 6.04 40177400 6.04
2013-03-26 6.05 6.13 6.00 6.05 46170900 6.05
2013-03-25 6.15 6.18 6.01 6.03 48355000 6.03
2013-03-22 6.06 6.22 6.05 6.14 57339100 6.14
2013-03-21 6.00 6.09 6.00 6.06 26739300 6.06
2013-03-20 6.01 6.11 5.99 6.03 40259700 6.03
2013-03-19 5.86 6.09 5.86 6.03 95334600 6.03
2013-03-18 5.80 5.92 5.79 5.87 28272600 5.87
2013-03-15 5.87 5.92 5.81 5.81 48777700 5.81
2013-03-14 5.91 5.91 5.86 5.86 20382100 5.86
2013-03-13 5.91 5.93 5.88 5.88 16995500 5.88
2013-03-12 5.85 5.94 5.84 5.92 23740100 5.92
2013-03-11 5.86 5.88 5.83 5.86 15562800 5.86
2013-03-08 5.87 5.90 5.82 5.88 15208100 5.88
2013-03-07 5.88 5.91 5.83 5.85 13156900 5.85
2013-03-06 5.88 5.92 5.86 5.87 22610400 5.87
2013-03-05 5.84 5.88 5.84 5.87 12470800 5.87
2013-03-04 5.78 5.86 5.77 5.83 15925200 5.83
2013-03-01 5.80 5.83 5.75 5.80 13975700 5.80
2013-02-28 5.85 5.87 5.80 5.80 16925300 5.80
2013-02-27 5.81 5.88 5.78 5.86 21005200 5.86
2013-02-26 5.75 5.80 5.72 5.78 21306800 5.78
2013-02-25 5.80 5.82 5.73 5.73 18637500 5.73
2013-02-22 5.82 5.83 5.77 5.82 20423200 5.82
2013-02-21 5.76 5.84 5.71 5.79 26503700 5.79
2013-02-20 5.87 5.88 5.79 5.79 24160900 5.79
2013-02-19 5.92 5.93 5.84 5.90 19292100 5.90
2013-02-15 5.91 5.92 5.85 5.91 34790500 5.91
2013-02-14 5.84 5.88 5.81 5.87 28939700 5.87
2013-02-13 5.89 5.91 5.83 5.86 23134600 5.86
2013-02-12 5.78 5.95 5.77 5.91 66026100 5.91
2013-02-11 5.74 5.80 5.71 5.79 17886500 5.79
2013-02-08 5.73 5.77 5.67 5.77 44887400 5.77
2013-02-07 5.72 5.79 5.67 5.74 85951500 5.74
2013-02-06 5.68 5.77 5.66 5.77 33427400 5.77
2013-02-05 5.70 5.72 5.66 5.71 23097100 5.71
2013-02-04 5.65 5.75 5.64 5.74 61969900 5.74
2013-02-01 5.64 5.73 5.63 5.69 59194700 5.69
Date Open High Low Close Volume Adj Close
2015-08-14 33.91 34.049999 33.779999 34.049999 22725700 34.049999
2015-08-13 34.009998 34.169998 33.790001 33.810001 35169100 33.810001
2015-08-12 33.860001 34.07 33.450001 34.02 61974500 34.02
2015-08-11 34.599998 34.959999 34.57 34.650002 35374400 34.650002
2015-08-10 34.299999 34.779999 34.200001 34.779999 29136400 34.779999
2015-08-07 34.110001 34.259998 34.040001 34.209999 25612900 34.209999
2015-08-06 34.549999 34.59 33.950001 34.240002 32698200 34.240002
2015-08-05 34.790001 34.830002 34.509998 34.57 22777900 34.57
2015-08-04 34.790001 34.799999 34.50 34.580002 25945800 34.580002
2015-08-03 34.950001 35.02 34.50 34.66 29655200 34.66
2015-07-31 34.939999 34.990002 34.720001 34.740002 29820600 34.740002
2015-07-30 34.860001 34.889999 34.68 34.799999 25951100 34.799999
2015-07-29 34.470001 34.91 34.369999 34.689999 39801100 34.689999
2015-07-28 34.57 34.580002 34.220001 34.330002 52260700 34.330002
2015-07-27 34.220001 34.66 34.02 34.32 50226300 34.32
2015-07-24 34.66 35.09 34.290001 34.290001 86858600 34.290001
2015-07-23 34.279999 34.34 33.860001 33.93 34225400 33.93
2015-07-22 34.25 34.349998 34.02 34.27 51719500 34.27
2015-07-21 34.669998 34.669998 34.389999 34.57 27142800 34.57
2015-07-20 35.040001 35.060001 34.709999 34.900002 22212600 34.900002
2015-07-17 35.099998 35.240002 34.900002 35.009998 20301700 35.009998
2015-07-16 34.849998 35.189999 34.849998 35.16 18428700 35.16
2015-07-15 35.099998 35.130001 34.68 34.73 29016600 34.73
2015-07-14 34.740002 35.130001 34.66 35.119999 24825900 35.119999
2015-07-13 34.75 34.970001 34.669998 34.880001 26803200 34.880001
2015-07-10 34.619999 34.849998 34.549999 34.650002 30999200 34.650002
2015-07-09 35.02 35.040001 34.330002 34.389999 33071300 34.389999
2015-07-08 35.279999 35.32 34.740002 34.790001 31591700 34.790001
2015-07-07 35.790001 35.849998 35.369999 35.77 27143900 35.300001
2015-07-06 35.599998 35.66 35.470001 35.610001 25640300 35.142103
2015-07-02 35.849998 35.93 35.639999 35.73 22254300 35.260526
2015-07-01 35.59 35.630001 35.27 35.57 36972200 35.102628
2015-06-30 36.029999 36.150002 35.459999 35.52 31390100 35.053286
2015-06-29 35.869999 36.23 35.75 35.77 28999200 35.300001
2015-06-26 36.380001 36.400002 35.91 36.119999 30005900 35.645401
2015-06-25 36.130001 36.450001 36.040001 36.18 47585200 35.704614
2015-06-24 35.919998 35.950001 35.68 35.779999 33443200 35.309868
2015-06-23 35.57 36.25 35.509998 35.91 69970900 35.438161
2015-06-22 35.099998 35.150002 35.00 35.040001 23586500 34.579593
2015-06-19 34.919998 35.060001 34.880001 34.990002 35661000 34.530251
2015-06-18 34.799999 35.099998 34.759998 35.02 37333200 34.559856
2015-06-17 34.720001 34.849998 34.540001 34.799999 30455900 34.342745
2015-06-16 34.299999 34.75 34.259998 34.669998 29729800 34.214452
2015-06-15 34.540001 34.57 34.400002 34.41 24465500 33.95787
2015-06-12 34.75 34.959999 34.639999 34.650002 25869100 34.194718
2015-06-11 34.82 34.98 34.779999 34.880001 30440800 34.421696
2015-06-10 34.59 34.759998 34.59 34.720001 31312300 34.263798
2015-06-09 34.59 34.790001 34.50 34.509998 23986600 34.056555
2015-06-08 34.50 34.720001 34.490002 34.59 25928800 34.135505
2015-06-05 35.16 35.169998 34.50 34.57 36713200 34.115768
2015-06-04 34.919998 35.48 34.779999 35.27 56219000 34.806571
2015-06-03 34.450001 35.169998 34.360001 35.029999 39115900 34.569723
2015-06-02 34.369999 34.529999 34.279999 34.360001 19508800 33.908528
2015-06-01 34.529999 34.599998 34.240002 34.349998 28235700 33.898657
2015-05-29 34.75 34.82 34.540001 34.540001 29885100 34.086163
2015-05-28 34.959999 34.970001 34.639999 34.799999 19591700 34.342745
2015-05-27 34.75 35.099998 34.599998 34.950001 36633600 34.490776
2015-05-26 34.599998 34.759998 34.259998 34.669998 40655000 34.214452
2015-05-22 34.889999 35.029999 34.619999 34.709999 26349200 34.253928
2015-05-21 34.549999 35.220001 34.52 35.07 41576000 34.609198
2015-05-20 34.43 34.709999 34.290001 34.619999 27280100 34.16511
2015-05-19 34.790001 34.849998 34.169998 34.369999 38270700 33.918395
2015-05-18 34.279999 35.02 34.259998 34.869999 59611900 34.411825
2015-05-15 34.110001 34.389999 34.009998 34.330002 28264100 33.878923
2015-05-14 34.080002 34.200001 34.00 34.130001 23908700 33.68155
2015-05-13 33.630001 34.139999 33.57 33.900002 34748800 33.454573
2015-05-12 33.310001 33.939999 33.029999 33.66 41281600 33.217725
2015-05-11 33.650002 33.700001 33.380001 33.490002 21479700 33.04996
2015-05-08 33.720001 33.830002 33.59 33.689999 27681400 33.247329
2015-05-07 33.25 33.560001 33.110001 33.369999 22643500 32.931534
2015-05-06 33.709999 33.790001 33.080002 33.380001 30701500 32.941405
2015-05-05 34.490002 34.580002 33.66 33.720001 31805000 33.276938
2015-05-04 34.41 34.709999 34.25 34.529999 21305000 34.076292
2015-05-01 34.560001 34.720001 34.130001 34.419998 34167600 33.967737
2015-04-30 34.700001 34.900002 34.549999 34.639999 29693200 34.184848
2015-04-29 34.580002 35.23 34.540001 34.759998 40722500 34.30327
2015-04-28 34.279999 34.990002 34.169998 34.860001 48688400 34.401958
2015-04-27 34.049999 34.299999 34.040001 34.09 24468900 33.642075
2015-04-24 34.209999 34.32 33.959999 34.009998 42046900 33.563124
2015-04-23 33.450001 34.400002 33.330002 34.23 91372900 33.780235
2015-04-22 32.779999 32.889999 32.549999 32.860001 29775500 32.428237
2015-04-21 32.84 32.849998 32.580002 32.66 19720400 32.230864
2015-04-20 32.650002 32.869999 32.650002 32.830002 24314600 32.398632
2015-04-17 32.650002 32.700001 32.369999 32.509998 29716200 32.082834
2015-04-16 32.759998 32.900002 32.700001 32.75 17597300 32.319682
2015-04-15 32.709999 32.959999 32.639999 32.889999 19856000 32.457842
2015-04-14 32.919998 32.93 32.619999 32.689999 18265100 32.260469
2015-04-13 32.759998 33.07 32.700001 32.880001 22731000 32.447975
2015-04-10 32.77 32.830002 32.650002 32.77 15063600 32.339419
2015-04-09 32.580002 32.790001 32.439999 32.689999 21073700 32.260469
2015-04-08 32.73 32.849998 32.57 32.650002 21381200 32.220997
2015-04-07 33.349998 33.450001 33.16 33.16 24005000 32.26047
2015-04-06 33.150002 33.41 33.060001 33.330002 22972500 32.42586
2015-04-02 32.900002 33.23 32.82 33.130001 19273900 32.231285
2015-04-01 32.619999 32.91 32.540001 32.889999 25365000 31.997793
2015-03-31 32.970001 33.029999 32.650002 32.650002 27900200 31.764306
2015-03-30 32.82 33.040001 32.799999 32.970001 18904300 32.075625
2015-03-27 32.939999 32.950001 32.700001 32.75 20852700 31.861592
2015-03-26 32.630001 33.130001 32.610001 32.82 30624200 31.929693
2015-03-25 33.02 33.110001 32.619999 32.619999 29163100 31.735117
2015-03-24 33.23 33.419998 33.07 33.07 20127200 32.172911
2015-03-23 33.369999 33.68 33.279999 33.279999 23983800 32.377213
2015-03-20 33.27 33.599998 33.209999 33.23 38651800 32.32857
2015-03-19 33.509998 33.509998 33.18 33.200001 19913700 32.299385
2015-03-18 32.93 33.59 32.689999 33.59 47849300 32.678805
2015-03-17 32.849998 33.119999 32.77 32.900002 23903200 32.007524
2015-03-16 32.790001 33.099998 32.68 33.060001 20531500 32.163184
2015-03-13 32.990002 33.029999 32.599998 32.759998 26808000 31.871319
2015-03-12 32.84 33.209999 32.700001 33.130001 27016800 32.231285
2015-03-11 32.880001 32.889999 32.52 32.619999 29021600 31.735117
2015-03-10 33.259998 33.259998 32.75 32.779999 32469500 31.890777
2015-03-09 33.450001 33.59 33.310001 33.349998 19465200 32.445314
2015-03-06 33.580002 33.77 33.369999 33.48 39761500 32.571789
2015-03-05 34.150002 34.200001 33.990002 34.00 14524100 33.077683
2015-03-04 34.450001 34.450001 33.970001 34.00 23392300 33.077683
2015-03-03 34.529999 34.650002 34.349998 34.41 20202400 33.476561
2015-03-02 34.560001 34.650002 34.209999 34.639999 21637600 33.700321
2015-02-27 34.419998 34.580002 34.380001 34.560001 19863600 33.622493
2015-02-26 34.119999 34.59 34.060001 34.50 23156200 33.56412
2015-02-25 34.130001 34.220001 33.98 34.209999 17838200 33.281986
2015-02-24 33.75 34.119999 33.599998 34.049999 19382000 33.126326
2015-02-23 33.970001 34.049999 33.740002 33.849998 23418800 32.931751
2015-02-20 34.060001 34.080002 33.82 34.080002 21282000 33.155515
2015-02-19 34.48 34.48 34.029999 34.09 18916000 33.165242
2015-02-18 34.73 34.73 34.349998 34.490002 17098600 33.554393
2015-02-17 34.599998 34.73 34.450001 34.709999 19254600 33.768422
2015-02-13 34.549999 34.73 34.369999 34.66 16082400 33.719779
2015-02-12 34.41 34.619999 34.240002 34.610001 19865600 33.671136
2015-02-11 34.790001 34.830002 34.25 34.389999 31904300 33.457103
2015-02-10 34.860001 35.07 34.790001 34.849998 19874100 33.904624
2015-02-09 34.709999 34.91 34.59 34.639999 20110600 33.700321
2015-02-06 34.490002 35.049999 34.41 34.869999 27513600 33.924082
2015-02-05 34.490002 34.599998 34.32 34.540001 19076400 33.603035
2015-02-04 34.330002 34.75 34.23 34.41 29862300 33.476561
2015-02-03 33.66 34.34 33.650002 34.34 41631400 33.40846
2015-02-02 33.310001 33.619999 32.799999 33.560001 37289500 32.64962
2015-01-30 32.77 33.43 32.720001 32.919998 56280900 32.026978
2015-01-29 32.68 33.099998 32.41 32.959999 31071400 32.065894
2015-01-28 33.470001 33.639999 32.639999 32.68 45847700 31.793491
2015-01-27 33.09 33.119999 32.810001 32.810001 30806100 31.919966
2015-01-26 33.32 33.34 33.049999 33.18 28533500 32.279928
2015-01-23 33.799999 33.799999 33.34 33.369999 25450000 32.464772
2015-01-22 33.84 33.93 33.290001 33.790001 34756100 32.873381
2015-01-21 33.810001 34.23 33.650002 34.00 34849300 33.077683
2015-01-20 33.869999 33.959999 33.549999 33.950001 20257900 33.02904
2015-01-16 33.139999 33.860001 33.139999 33.799999 37526900 32.883108
2015-01-15 33.330002 33.669998 33.18 33.259998 25800900 32.357755
2015-01-14 33.279999 33.450001 33.040001 33.330002 22093500 32.42586
2015-01-13 33.720001 33.919998 33.27 33.490002 24260300 32.581519
2015-01-12 33.59 33.759998 33.48 33.490002 20169900 32.581519
2015-01-09 33.619999 33.689999 33.389999 33.400002 21492500 32.493961
2015-01-08 33.240002 33.580002 33.150002 33.50 22799800 32.591247
2015-01-07 33.580002 33.59 32.73 33.169998 31660000 32.270197
2015-01-06 33.77 33.810001 33.349998 33.599998 29595800 32.231282
2015-01-05 33.869999 33.919998 33.52 33.549999 30429100 32.18332
2015-01-02 33.59 33.970001 33.59 33.869999 20564000 32.490284
2014-12-31 33.98 34.080002 33.540001 33.59 24178100 32.221691
2014-12-30 34.09 34.200001 34.029999 34.080002 12369700 32.691732
2014-12-29 34.07 34.27 34.02 34.110001 12708100 32.720509
2014-12-26 34.049999 34.23 33.98 34.169998 11486800 32.778063
2014-12-24 34.02 34.189999 33.93 33.959999 8831900 32.576618
2014-12-23 34.07 34.16 33.91 34.029999 19399200 32.643766
2014-12-22 33.66 33.98 33.57 33.849998 22690700 32.471098
2014-12-19 33.48 33.759998 33.349998 33.540001 40198300 32.173729
2014-12-18 33.02 33.509998 32.849998 33.509998 37622700 32.144948
2014-12-17 32.220001 32.799999 32.16 32.669998 28939700 31.339166
2014-12-16 32.240002 32.810001 32.119999 32.139999 28952100 30.830757
2014-12-15 32.32 32.439999 32.07 32.25 29995700 30.936277
2014-12-12 32.52 32.580002 32.16 32.16 30070400 30.849943
2014-12-11 32.619999 33.049999 32.57 32.709999 28024700 31.377538
2014-12-10 32.889999 32.889999 32.41 32.490002 34766700 31.166502
2014-12-09 33.310001 33.330002 32.400002 32.889999 59255500 31.550205
2014-12-08 33.98 34.09 33.849998 33.880001 17080000 32.499879
2014-12-05 33.880001 33.950001 33.720001 33.939999 18893400 32.557432
2014-12-04 34.080002 34.099998 33.75 33.91 22992100 32.528656
2014-12-03 34.25 34.259998 33.919998 34.00 30742700 32.61499
2014-12-02 34.889999 35.009998 34.169998 34.290001 36826400 32.893177
2014-12-01 35.279999 35.369999 34.91 35.060001 19951000 33.631811
2014-11-28 35.279999 35.57 35.23 35.380001 12650500 33.938775
2014-11-26 34.889999 35.200001 34.860001 35.130001 14142900 33.698959
2014-11-25 34.650002 34.849998 34.299999 34.82 29342100 33.401586
2014-11-24 34.98 35.099998 34.220001 34.700001 36677200 33.286475
2014-11-21 35.48 35.50 34.990002 35.279999 28261900 33.842847
2014-11-20 35.349998 35.439999 35.189999 35.279999 12248600 33.842847
2014-11-19 35.630001 35.66 35.18 35.369999 19341900 33.929181
2014-11-18 35.77 35.869999 35.619999 35.720001 17122500 34.264925
2014-11-17 35.860001 35.900002 35.630001 35.849998 12957700 34.389627
2014-11-14 35.639999 36.150002 35.599998 35.900002 20552800 34.437593
2014-11-13 35.369999 35.900002 35.290001 35.610001 20900400 34.159406
2014-11-12 35.049999 35.439999 34.959999 35.400002 18750000 33.957961
2014-11-11 35.150002 35.150002 34.799999 35.099998 12293600 33.670179
2014-11-10 35.060001 35.139999 34.66 35.119999 17921700 33.689365
2014-11-07 34.709999 34.970001 34.529999 34.91 17983700 33.48792
2014-11-06 34.900002 34.950001 34.52 34.720001 17443700 33.305661
2014-11-05 34.939999 34.959999 34.709999 34.919998 15587500 33.497511
2014-11-04 34.970001 35.080002 34.639999 34.790001 17839600 33.372809
2014-11-03 34.970001 35.029999 34.610001 34.84 22213400 33.420772
2014-10-31 34.759998 34.849998 34.580002 34.84 24030300 33.420772
2014-10-30 34.27 34.549999 34.119999 34.509998 18481800 33.104213
2014-10-29 34.400002 34.650002 34.169998 34.400002 22629600 32.998697
2014-10-28 34.310001 34.41 34.080002 34.330002 26016800 32.931549
2014-10-27 33.880001 34.240002 33.860001 34.110001 25358800 32.720509
2014-10-24 33.619999 33.939999 33.32 33.869999 29835100 32.490284
2014-10-23 34.040001 34.110001 33.450001 33.66 55879200 32.288839
2014-10-22 34.779999 34.790001 34.380001 34.50 24963100 33.094622
2014-10-21 34.27 34.66 34.09 34.619999 21768900 33.209732
2014-10-20 34.080002 34.290001 33.84 34.279999 15258700 32.883582
2014-10-17 33.759998 34.200001 33.66 34.080002 24470600 32.691732
2014-10-16 33.630001 33.830002 33.25 33.639999 29219100 32.269654
2014-10-15 33.68 33.98 33.099998 33.869999 48558700 32.490284
2014-10-14 33.880001 34.060001 33.720001 33.84 22636600 32.461507
2014-10-13 34.169998 34.34 33.82 33.82 23641800 32.442322
2014-10-10 34.759998 34.799999 34.240002 34.25 28941200 32.854806
2014-10-09 35.099998 35.220001 34.599998 34.66 21607500 33.248104
2014-10-08 34.919998 35.169998 34.619999 35.150002 25150700 33.718145
2014-10-07 35.529999 35.610001 35.310001 35.330002 21393600 33.449551
2014-10-06 35.560001 35.73 35.360001 35.490002 22122900 33.601034
2014-10-03 35.259998 36.16 35.080002 35.360001 20777600 33.477953
2014-10-02 35.040001 35.119999 34.82 34.970001 24826300 33.108711
2014-10-01 35.09 35.23 34.93 34.959999 28857900 33.099241
2014-09-30 35.259998 35.400002 35.099998 35.240002 20015500 33.364341
2014-09-29 35.139999 35.27 34.970001 35.23 14973000 33.354871
2014-09-26 35.200001 35.34 34.959999 35.279999 14351300 33.402209
2014-09-25 35.419998 35.43 34.98 35.080002 21239000 33.212857
2014-09-24 35.330002 35.490002 35.18 35.400002 13312300 33.515824
2014-09-23 35.459999 35.509998 35.23 35.259998 16803200 33.383273
2014-09-22 35.459999 35.549999 35.290001 35.50 16421200 33.6105
2014-09-19 35.349998 35.48 35.23 35.470001 21894300 33.582098
2014-09-18 35.119999 35.240002 35.009998 35.16 17230500 33.288597
2014-09-17 35.02 35.189999 34.830002 35.02 17137200 33.156049
2014-09-16 34.610001 35.009998 34.580002 34.950001 15655300 33.089775
2014-09-15 34.610001 34.779999 34.419998 34.689999 14689900 32.843612
2014-09-12 34.830002 34.91 34.360001 34.50 20210100 32.663726
2014-09-11 34.610001 34.880001 34.50 34.849998 16024800 32.995096
2014-09-10 34.73 34.779999 34.389999 34.700001 17719800 32.853081
2014-09-09 35.040001 35.060001 34.549999 34.66 18782300 32.81521
2014-09-08 35.119999 35.119999 34.900002 35.009998 10786300 33.146579
2014-09-05 34.950001 35.259998 34.880001 35.150002 17799000 33.279131
2014-09-04 34.98 35.00 34.82 34.939999 12483900 33.080305
2014-09-03 34.950001 35.00 34.82 34.970001 13026600 33.108711
2014-09-02 34.93 35.00 34.700001 34.84 12691200 32.985629
2014-08-29 34.73 34.959999 34.619999 34.959999 12709000 33.099241
2014-08-28 34.66 34.75 34.560001 34.740002 10539700 32.890953
2014-08-27 34.59 34.790001 34.540001 34.75 14853400 32.900419
2014-08-26 34.599998 34.650002 34.459999 34.50 14805600 32.663726
2014-08-25 34.52 34.66 34.450001 34.509998 17321500 32.673192
2014-08-22 34.560001 34.630001 34.349998 34.50 14285400 32.663726
2014-08-21 34.529999 34.75 34.509998 34.639999 15931900 32.796274
2014-08-20 34.540001 34.560001 34.439999 34.529999 12549500 32.692128
2014-08-19 34.689999 34.689999 34.330002 34.48 20478400 32.64479
2014-08-18 34.869999 34.900002 34.57 34.650002 18496100 32.805743
2014-08-15 34.93 34.970001 34.459999 34.740002 26952100 32.890953
2014-08-14 34.830002 34.93 34.599998 34.91 14588800 33.051903
2014-08-13 34.75 34.830002 34.50 34.689999 15951400 32.843612
2014-08-12 34.580002 34.700001 34.48 34.639999 15322900 32.796274
2014-08-11 34.689999 34.759998 34.41 34.470001 14724900 32.635324
2014-08-08 34.299999 34.50 34.18 34.470001 18771100 32.635324
2014-08-07 34.75 34.790001 34.169998 34.209999 20749200 32.38916
2014-08-06 35.00 35.02 34.360001 34.619999 35941100 32.777338
2014-08-05 35.360001 35.459999 35.009998 35.110001 19505100 33.241259
2014-08-04 35.369999 35.529999 35.200001 35.459999 21300200 33.572629
2014-08-01 35.779999 35.82 35.279999 35.330002 23962400 33.449551
2014-07-31 36.049999 36.209999 35.509998 35.59 34603600 33.69571
2014-07-30 36.450001 36.630001 36.07 36.360001 20446300 34.424727
2014-07-29 37.43 37.48 36.459999 36.59 92453000 34.642485
2014-07-28 35.549999 35.77 35.50 35.650002 20593000 33.752518
2014-07-25 35.369999 35.700001 35.360001 35.540001 18663300 33.648372
2014-07-24 35.43 35.720001 35.029999 35.50 45151800 33.6105
2014-07-23 35.900002 35.959999 35.799999 35.880001 15179800 33.970276
2014-07-22 36.029999 36.099998 35.77 35.939999 18185700 34.02708
2014-07-21 36.07 36.16 35.880001 35.959999 20917400 34.046016
2014-07-18 36.18 36.189999 36.00 36.169998 16132500 34.244838
2014-07-17 36.27 36.470001 35.98 36.029999 19143000 34.11229
2014-07-16 36.450001 36.549999 36.330002 36.450001 20223000 34.509937
2014-07-15 35.950001 36.349998 35.919998 36.240002 34987200 34.311115
2014-07-14 35.860001 35.939999 35.709999 35.860001 12564400 33.95134
2014-07-11 35.720001 35.830002 35.57 35.759998 11559400 33.85666
2014-07-10 35.380001 35.77 35.380001 35.700001 14594000 33.799856
2014-07-09 35.700001 35.720001 35.509998 35.650002 15910100 33.752518
2014-07-08 35.540001 35.73 35.41 35.560001 20139500 33.667308
2014-07-07 35.900002 36.099998 35.849998 36.02 19577000 33.667309
2014-07-03 35.849998 35.869999 35.689999 35.84 11681200 33.499065
2014-07-02 35.48 35.669998 35.43 35.669998 14225800 33.340167
2014-07-01 35.23 35.529999 35.150002 35.48 21774600 33.162579
2014-06-30 35.400002 35.549999 35.330002 35.360001 19118700 33.050418
2014-06-27 35.169998 35.43 35.099998 35.41 20942300 33.097151
2014-06-26 35.310001 35.310001 35.099998 35.259998 15789800 32.956947
2014-06-25 35.220001 35.290001 35.099998 35.259998 15275400 32.956947
2014-06-24 35.389999 35.580002 35.209999 35.290001 21166100 32.98499
2014-06-23 35.57 35.57 35.259998 35.389999 14507600 33.078457
2014-06-20 35.630001 35.75 35.349998 35.389999 28984000 33.078457
2014-06-19 35.25 35.389999 35.200001 35.360001 19514000 33.050418
2014-06-18 35.02 35.209999 34.970001 35.200001 20301100 32.900868
2014-06-17 35.02 35.150002 34.950001 35.02 17310300 32.732625
2014-06-16 34.970001 35.09 34.900002 34.98 14109700 32.695237
2014-06-13 34.919998 35.150002 34.779999 35.029999 19976700 32.74197
2014-06-12 34.84 34.869999 34.619999 34.830002 19062400 32.555036
2014-06-11 34.950001 35.040001 34.799999 34.810001 16329600 32.536342
2014-06-10 34.919998 35.099998 34.860001 34.939999 17694200 32.657849
2014-06-09 35.049999 35.119999 34.939999 35.009998 17660300 32.723276
2014-06-06 35.07 35.099998 34.889999 35.02 17130700 32.732625
2014-06-05 35.07 35.130001 34.799999 35.099998 22265300 32.807398
2014-06-04 35.200001 35.200001 34.950001 35.049999 26906000 32.760664
2014-06-03 35.43 35.599998 35.150002 35.200001 22262300 32.900868
2014-06-02 35.50 35.549999 35.299999 35.439999 16222600 33.12519
2014-05-30 35.290001 35.529999 35.290001 35.470001 16164700 33.153233
2014-05-29 35.369999 35.439999 35.00 35.389999 14166400 33.078457
2014-05-28 35.290001 35.50 35.209999 35.34 20503700 33.031724
2014-05-27 35.290001 35.400002 35.099998 35.209999 22452700 32.910214
2014-05-23 35.360001 35.549999 35.25 35.32 17373800 33.013029
2014-05-22 35.32 35.50 35.25 35.380001 18026200 33.069112
2014-05-21 35.669998 35.709999 35.09 35.27 32682800 32.966296
2014-05-20 36.349998 36.349998 35.419998 35.50 39979000 33.181273
2014-05-19 35.990002 36.75 35.77 36.380001 77607200 34.003795
2014-05-16 36.549999 36.790001 36.509998 36.740002 24018800 34.340282
2014-05-15 36.400002 36.610001 35.580002 36.52 20337500 34.134651
2014-05-14 36.099998 36.57 36.009998 36.389999 24179500 34.013141
2014-05-13 36.48 36.540001 35.889999 36.200001 34252300 33.835552
2014-05-12 36.73 36.740002 36.16 36.57 23982100 34.181384
2014-05-09 36.380001 36.509998 36.18 36.439999 15015500 34.059874
2014-05-08 35.889999 36.860001 35.799999 36.400002 36474100 34.02249
2014-05-07 35.560001 35.959999 35.52 35.759998 20267000 33.424289
2014-05-06 35.759998 35.759998 35.48 35.490002 21487700 33.171928
2014-05-05 35.580002 35.759998 35.439999 35.759998 15938700 33.424289
2014-05-02 35.700001 35.799999 35.52 35.630001 15943400 33.302783
2014-05-01 35.75 36.00 35.41 35.580002 27837400 33.256049
2014-04-30 35.43 35.740002 35.259998 35.700001 22553300 33.36821
2014-04-29 35.32 35.48 35.049999 35.419998 20731900 33.106496
2014-04-28 34.669998 35.150002 34.560001 35.080002 29626400 32.788707
2014-04-25 34.43 34.549999 34.32 34.490002 21984700 32.237244
2014-04-24 35.00 35.099998 34.450001 34.50 36619900 32.246589
2014-04-23 35.009998 35.349998 34.459999 34.919998 59638700 32.639154
2014-04-22 36.099998 36.41 35.959999 36.290001 32001000 33.919674
2014-04-21 36.080002 36.169998 35.860001 36.060001 18756500 33.704697
2014-04-17 36.029999 36.23 35.919998 36.040001 25311800 33.686003
2014-04-16 35.759998 36.110001 35.700001 36.099998 24216900 33.742082
2014-04-15 35.349998 35.68 35.330002 35.68 26484300 33.349516
2014-04-14 35.279999 35.369999 35.060001 35.360001 15456600 33.050418
2014-04-11 35.130001 35.32 35.009998 35.200001 34551600 32.900868
2014-04-10 35.150002 35.43 34.970001 35.119999 35424600 32.826092
2014-04-09 35.25 35.27 34.740002 34.919998 30493000 32.639154
2014-04-08 35.049999 35.27 34.91 35.27 29291700 32.966296
2014-04-07 35.540001 35.790001 35.490002 35.490002 32673300 32.741972
2014-04-04 35.830002 35.880001 35.50 35.549999 29350200 32.797324
2014-04-03 35.450001 35.669998 35.349998 35.630001 25397900 32.871132
2014-04-02 35.16 35.48 35.040001 35.369999 28086800 32.631262
2014-04-01 35.009998 35.139999 34.650002 35.09 28773700 32.372943
2014-03-31 35.299999 35.50 34.990002 35.07 30486500 32.354492
2014-03-28 35.080002 35.169998 34.77 35.07 24745300 32.354492
2014-03-27 34.66 35.029999 34.599998 34.959999 33382700 32.253009
2014-03-26 34.91 35.029999 34.610001 34.610001 38594500 31.930111
2014-03-25 34.380001 34.889999 34.369999 34.720001 33408500 32.031594
2014-03-24 34.41 34.759998 34.23 34.459999 53804800 31.791724
2014-03-21 34.34 34.799999 34.130001 34.299999 51002700 31.644113
2014-03-20 33.07 34.139999 33.009998 34.09 62615900 31.450375
2014-03-19 33.02 33.34 32.82 32.959999 31803400 30.407871
2014-03-18 32.93 33.040001 32.849998 32.98 25998200 30.426322
2014-03-17 32.68 32.889999 32.529999 32.889999 23584900 30.343291
2014-03-14 32.290001 32.59 32.259998 32.490002 22368600 29.974266
2014-03-13 32.50 32.66 32.299999 32.349998 21708400 29.845103
2014-03-12 32.25 32.48 32.16 32.380001 25024400 29.872783
2014-03-11 32.529999 32.529999 32.139999 32.23 20731600 29.734396
2014-03-10 32.279999 32.540001 32.189999 32.509998 24935700 29.992714
2014-03-07 32.48 32.59 32.259998 32.540001 27103000 30.020393
2014-03-06 32.150002 32.369999 32.099998 32.34 19531800 29.835879
2014-03-05 32.240002 32.240002 32.009998 32.130001 24144600 29.64214
2014-03-04 32.099998 32.220001 32.029999 32.150002 28444100 29.660592
2014-03-03 31.799999 31.98 31.76 31.860001 30481700 29.393046
2014-02-28 32.25 32.32 31.790001 31.93 43468000 29.457626
2014-02-27 31.99 32.299999 31.809999 32.23 54923000 29.734396
2014-02-26 32.25 32.290001 31.889999 32.00 36742200 29.522205
2014-02-25 32.509998 32.52 32.049999 32.169998 41048100 29.67904
2014-02-24 32.830002 32.869999 32.459999 32.470001 33499300 29.955814
2014-02-21 33.080002 33.23 32.779999 32.799999 19327200 30.26026
2014-02-20 32.849998 33.380001 32.669998 33.18 20488900 30.610837
2014-02-19 32.720001 33.02 32.599998 32.849998 19410900 30.306388
2014-02-18 33.23 33.23 32.630001 32.82 22311900 30.278712
2014-02-14 33.380001 33.380001 33.060001 33.150002 18274800 30.583161
2014-02-13 32.830002 33.50 32.709999 33.490002 28062200 30.896835
2014-02-12 32.91 33.07 32.810001 32.939999 16554700 30.389419
2014-02-11 32.619999 33.040001 32.509998 32.950001 26228800 30.398647
2014-02-10 32.450001 32.459999 32.220001 32.439999 20621000 29.928134
2014-02-07 32.18 32.360001 31.950001 32.299999 29170600 29.798975
2014-02-06 32.310001 32.310001 31.74 32.00 45322100 29.522205
2014-02-05 32.400002 32.43 32.040001 32.080002 29793500 29.596013
2014-02-04 32.080002 32.450001 32.00 32.450001 35940100 29.937362
2014-02-03 33.32 33.32 31.90 31.950001 68010500 29.476078
2014-01-31 32.970001 33.689999 32.77 33.32 34211900 30.739996
2014-01-30 33.540001 33.59 33.009998 33.349998 29077000 30.767672
2014-01-29 32.400002 33.549999 32.009998 33.310001 83139800 30.730772
2014-01-28 33.50 33.810001 33.349998 33.700001 25457600 31.090573
2014-01-27 33.529999 33.740002 33.43 33.509998 32786300 30.915283
2014-01-24 33.830002 34.290001 33.419998 33.419998 33184100 30.832252
2014-01-23 33.220001 33.799999 33.150002 33.799999 28463300 31.182829
2014-01-22 33.599998 33.66 33.310001 33.34 17411700 30.758448
2014-01-21 33.84 34.00 33.200001 33.57 29421500 30.970638
2014-01-17 34.029999 34.029999 33.68 33.700001 23921700 31.090573
2014-01-16 33.889999 34.080002 33.810001 33.959999 16239000 31.33044
2014-01-15 33.66 34.00 33.549999 33.790001 25786400 31.173605
2014-01-14 33.330002 33.549999 33.16 33.48 22883600 30.887607
2014-01-13 33.59 33.650002 33.200001 33.299999 29281000 30.721544
2014-01-10 33.740002 33.810001 33.509998 33.619999 25342100 31.016766
2014-01-09 34.240002 34.240002 33.509998 33.540001 36082200 30.942962
2014-01-08 34.450001 34.599998 34.099998 34.240002 37745500 31.588761
2014-01-07 35.130001 35.150002 34.91 34.950001 25725100 31.819403
2014-01-06 35.009998 35.049999 34.799999 34.959999 20791500 31.828505
2014-01-03 35.150002 35.16 34.610001 34.799999 24618300 31.682837
2014-01-02 35.240002 35.290001 34.950001 34.950001 20229900 31.819403
2013-12-31 35.169998 35.279999 34.959999 35.16 18425400 32.010591
2013-12-30 35.029999 35.299999 35.009998 35.200001 14464600 32.047009
2013-12-27 35.060001 35.25 34.959999 35.18 14111600 32.0288
2013-12-26 34.98 35.18 34.939999 35.16 11024400 32.010591
2013-12-24 34.740002 34.98 34.700001 34.950001 7960000 31.819403
2013-12-23 34.459999 34.77 34.419998 34.689999 19954900 31.58269
2013-12-20 34.490002 34.619999 34.259998 34.299999 34022200 31.227624
2013-12-19 34.290001 34.470001 34.130001 34.450001 20043000 31.364189
2013-12-18 33.880001 34.439999 33.630001 34.380001 25849700 31.30046
2013-12-17 34.200001 34.290001 33.759998 33.849998 23472800 30.817932
2013-12-16 34.060001 34.509998 34.060001 34.150002 21348700 31.091062
2013-12-13 33.880001 33.950001 33.599998 33.849998 24862800 30.817932
2013-12-12 34.049999 34.130001 33.75 33.889999 21927000 30.854349
2013-12-11 34.400002 34.450001 33.919998 33.950001 27491400 30.908976
2013-12-10 34.790001 34.91 34.389999 34.400002 18389100 31.318669
2013-12-09 34.509998 34.73 34.27 34.689999 18035700 31.58269
2013-12-06 34.529999 34.580002 34.299999 34.529999 19544900 31.437022
2013-12-05 34.419998 34.560001 34.209999 34.25 25106700 31.182103
2013-12-04 34.34 34.650002 34.200001 34.599998 27221600 31.500751
2013-12-03 34.77 34.790001 34.52 34.740002 17551000 31.628214
2013-12-02 35.18 35.209999 34.799999 34.799999 23703700 31.682837
2013-11-29 35.48 35.529999 35.200001 35.209999 9284700 32.056112
2013-11-27 35.290001 35.419998 35.200001 35.41 11471300 32.238198
2013-11-26 35.400002 35.540001 35.27 35.279999 14180900 32.119842
2013-11-25 35.459999 35.549999 35.32 35.369999 14068600 32.20178
2013-11-22 35.259998 35.419998 35.049999 35.419998 16080400 32.247301
2013-11-21 35.450001 35.580002 35.18 35.299999 23017700 32.13805
2013-11-20 35.869999 35.93 35.330002 35.400002 17441400 32.229095
2013-11-19 35.639999 35.830002 35.560001 35.720001 12493700 32.520431
2013-11-18 35.470001 35.639999 35.369999 35.599998 15037700 32.411178
2013-11-15 35.119999 35.48 35.099998 35.43 17685500 32.256407
2013-11-14 35.099998 35.380001 35.060001 35.16 13851200 32.010591
2013-11-13 35.00 35.169998 34.849998 35.07 22327200 31.928653
2013-11-12 35.150002 35.32 34.970001 35.169998 19908700 32.019694
2013-11-11 35.150002 35.25 34.970001 35.029999 12369600 31.892235
2013-11-08 35.00 35.169998 34.560001 35.169998 29787300 32.019694
2013-11-07 35.82 35.82 35.029999 35.110001 29290300 31.965071
2013-11-06 35.77 36.00 35.720001 35.82 20856300 32.611473
2013-11-05 36.25 36.330002 35.52 35.529999 33641900 32.347448
2013-11-04 36.450001 36.52 36.18 36.450001 20024000 33.185042
2013-11-01 36.50 36.799999 36.16 36.240002 41488500 32.993853
2013-10-31 36.25 36.490002 36.00 36.200001 28789000 32.957436
2013-10-30 36.32 36.400002 35.959999 36.259998 21847100 33.012059
2013-10-29 35.66 36.470001 35.650002 36.27 45250300 33.021165
2013-10-28 35.27 35.57 35.240002 35.57 23855600 32.383866
2013-10-25 34.650002 35.240002 34.650002 35.189999 21286500 32.037903
2013-10-24 35.009998 35.009998 34.23 34.630001 33911200 31.528066
2013-10-23 35.07 35.34 34.91 35.279999 27257600 32.119842
2013-10-22 35.349998 35.380001 35.060001 35.23 23986400 32.074321
2013-10-21 35.02 35.299999 34.880001 35.220001 29449400 32.065218
2013-10-18 34.52 34.880001 34.369999 34.610001 30466400 31.509858
2013-10-17 34.369999 34.439999 34.130001 34.439999 22249600 31.355083
2013-10-16 33.900002 34.200001 33.889999 34.200001 18699800 31.136583
2013-10-15 33.869999 34.119999 33.709999 33.709999 16352900 30.690472
2013-10-14 33.98 34.099998 33.869999 33.919998 18569600 30.881661
2013-10-11 34.130001 34.25 33.93 34.200001 23647400 31.136583
2013-10-10 34.09 34.150002 33.580002 34.150002 23818100 31.091062
2013-10-09 33.23 34.099998 33.150002 33.75 33431200 30.72689
2013-10-08 33.580002 33.650002 33.09 33.110001 32798400 30.144218
2013-10-07 33.68 34.130001 33.630001 34.00 63369000 30.544804
2013-10-04 33.68 33.790001 33.599998 33.75 69721900 30.32021
2013-10-03 33.91 33.93 33.630001 33.639999 22437300 30.221388
2013-10-02 33.970001 34.060001 33.75 33.939999 21510000 30.4909
2013-10-01 33.790001 34.240002 33.759998 34.060001 16759800 30.598708
2013-09-30 33.779999 33.889999 33.68 33.82 20819700 30.383096
2013-09-27 34.110001 34.150002 33.82 33.98 13997900 30.526836
2013-09-26 34.169998 34.43 34.09 34.23 16494200 30.75143
2013-09-25 34.110001 34.369999 33.950001 34.049999 19111300 30.589722
2013-09-24 34.099998 34.290001 34.009998 34.09 19233000 30.625658
2013-09-23 34.400002 34.400002 33.709999 34.220001 23220100 30.742448
2013-09-20 34.82 34.849998 34.200001 34.310001 36732100 30.823302
2013-09-19 34.950001 34.950001 34.68 34.810001 15692200 31.27249
2013-09-18 34.73 35.009998 34.310001 34.950001 22818400 31.398262
2013-09-17 34.59 34.849998 34.549999 34.75 17798800 31.218586
2013-09-16 34.57 34.73 34.360001 34.57 15869100 31.056878
2013-09-13 34.509998 34.73 34.209999 34.32 14228600 30.832284
2013-09-12 33.939999 34.450001 33.939999 34.380001 24637200 30.886188
2013-09-11 33.98 34.25 33.869999 33.970001 21088000 30.517854
2013-09-10 33.880001 34.099998 33.75 33.970001 27691300 30.517854
2013-09-09 33.470001 33.720001 33.25 33.630001 18992500 30.212405
2013-09-06 33.50 33.580002 33.23 33.41 19689900 30.014762
2013-09-05 33.77 33.919998 33.27 33.34 19837600 29.951875
2013-09-04 33.220001 33.75 33.209999 33.740002 18719300 30.311227
2013-09-03 34.009998 34.110001 33.240002 33.32 30766900 29.933908
2013-08-30 33.650002 33.889999 33.57 33.830002 20389100 30.392081
2013-08-29 33.639999 34.060001 33.610001 33.650002 22239100 30.230373
2013-08-28 33.700001 33.84 33.580002 33.580002 16659000 30.167487
2013-08-27 33.57 34.060001 33.529999 33.689999 18669800 30.266306
2013-08-26 34.310001 34.41 33.799999 33.82 13925200 30.383096
2013-08-23 33.810001 34.330002 33.75 34.290001 29728700 30.805334
2013-08-22 33.50 34.00 33.189999 33.82 25915800 30.383096
2013-08-21 33.799999 33.849998 33.459999 33.48 20549500 30.077648
2013-08-20 33.849998 34.09 33.779999 33.869999 16153300 30.428014
2013-08-19 34.099998 34.18 33.630001 33.790001 21122800 30.356146
2013-08-16 34.27 34.380001 33.91 34.18 24561800 30.706512
2013-08-15 34.599998 34.709999 34.349998 34.349998 17793700 30.859234
2013-08-14 34.759998 34.790001 34.509998 34.77 17403800 31.236554
2013-08-13 34.950001 34.990002 34.57 34.720001 16207800 31.191636
2013-08-12 34.75 34.970001 34.73 34.919998 15988300 31.371309
2013-08-09 35.259998 35.310001 34.75 34.799999 21541600 31.263504
2013-08-08 35.66 35.720001 35.119999 35.290001 17956300 31.70371
2013-08-07 35.419998 35.73 35.419998 35.59 13290600 31.973223
2013-08-06 35.619999 35.66 35.41 35.48 12804200 31.874401
2013-08-05 35.700001 35.849998 35.57 35.669998 10239000 32.045091
2013-08-02 35.599998 35.779999 35.509998 35.77 21751400 32.134931
2013-08-01 35.650002 35.82 35.369999 35.720001 18436200 32.090013
2013-07-31 35.43 35.580002 35.220001 35.27 21326100 31.685743
2013-07-30 36.00 36.07 35.41 35.419998 19091300 31.820497
2013-07-29 35.639999 36.00 35.57 35.880001 16625400 32.233753
2013-07-26 35.41 35.700001 35.310001 35.599998 14157900 31.982205
2013-07-25 35.18 35.57 35.16 35.459999 22083700 31.856433
2013-07-24 35.389999 35.50 34.93 35.400002 30938800 31.802532
2013-07-23 35.75 35.950001 35.50 35.810001 22951700 32.170867
2013-07-22 35.77 35.889999 35.540001 35.580002 19201200 31.964241
2013-07-19 35.830002 35.849998 35.52 35.810001 21153500 32.170867
2013-07-18 35.860001 35.990002 35.610001 35.740002 19576400 32.107981
2013-07-17 35.959999 36.310001 35.900002 35.959999 16805500 32.305621
2013-07-16 35.619999 35.900002 35.599998 35.880001 17601900 32.233753
2013-07-15 35.68 35.759998 35.259998 35.549999 17175600 31.937287
2013-07-12 35.880001 35.91 35.560001 35.810001 19065700 32.170867
2013-07-11 35.75 36.009998 35.68 35.869999 23075400 32.224767
2013-07-10 35.59 35.68 35.25 35.389999 17837100 31.793547
2013-07-09 35.77 35.830002 35.540001 35.599998 14487500 31.982205
2013-07-08 35.619999 35.689999 35.389999 35.580002 15853600 31.964241
2013-07-05 35.799999 35.900002 35.25 35.830002 17139100 31.784565
2013-07-03 35.470001 35.740002 35.200001 35.619999 11600000 31.598273
2013-07-02 35.290001 35.799999 35.150002 35.529999 18634900 31.518435
2013-07-01 35.400002 35.68 35.189999 35.299999 19903400 31.314404
2013-06-28 35.549999 35.689999 35.310001 35.400002 23913900 31.403115
2013-06-27 35.529999 35.950001 35.50 35.630001 18251500 31.607146
2013-06-26 35.419998 35.490002 35.09 35.330002 21911600 31.341019
2013-06-25 34.689999 35.209999 34.540001 35.029999 67155500 31.074888
2013-06-24 34.310001 34.849998 34.130001 34.459999 71219500 30.569245
2013-06-21 34.549999 34.73 34.099998 34.470001 97444100 30.578118
2013-06-20 35.00 35.200001 34.32 34.349998 31797500 30.471664
2013-06-19 36.060001 36.139999 35.25 35.25 24464500 31.27005
2013-06-18 35.830002 36.349998 35.790001 36.169998 15357900 32.086174
2013-06-17 36.07 36.139999 35.48 35.759998 23364400 31.722466
2013-06-14 36.200001 36.310001 35.889999 35.91 23972700 31.855531
2013-06-13 35.610001 36.389999 35.610001 36.299999 20142600 32.201497
2013-06-12 36.00 36.139999 35.57 35.619999 16955600 31.598273
2013-06-11 35.860001 36.200001 35.720001 35.759998 26002900 31.722466
2013-06-10 35.869999 36.110001 35.689999 35.990002 21852200 31.9265
2013-06-07 35.970001 36.049999 35.380001 35.450001 26049300 31.447469
2013-06-06 35.209999 35.860001 35.099998 35.810001 23058700 31.766823
2013-06-05 35.66 35.720001 35.25 35.259998 22863800 31.278919
2013-06-04 35.189999 35.869999 35.150002 35.669998 40467000 31.642627
2013-06-03 34.990002 35.209999 34.580002 35.07 29759400 31.110372
2013-05-31 35.330002 35.50 34.98 34.990002 35799800 31.039407
2013-05-30 35.84 36.080002 35.50 35.50 25094300 31.491823
2013-05-29 36.049999 36.060001 35.50 35.91 28740600 31.855531
2013-05-28 37.040001 37.150002 36.16 36.18 29429000 32.095047
2013-05-24 36.529999 36.779999 36.450001 36.75 14443900 32.60069
2013-05-23 36.369999 36.810001 36.349998 36.740002 18120200 32.59182
2013-05-22 36.939999 37.169998 36.450001 36.619999 28598200 32.485367
2013-05-21 37.240002 37.240002 36.799999 36.939999 24867600 32.769236
2013-05-20 37.400002 37.439999 37.130001 37.220001 14654200 33.017625
2013-05-17 37.349998 37.470001 37.189999 37.439999 16712900 33.212783
2013-05-16 37.419998 37.619999 37.330002 37.380001 13668400 33.15956
2013-05-15 37.34 37.830002 37.290001 37.529999 23060400 33.292622
2013-05-14 36.990002 37.23 36.860001 37.23 19478800 33.026494
2013-05-13 37.299999 37.32 36.939999 37.00 18558100 32.822463
2013-05-10 37.450001 37.529999 37.169998 37.360001 18182600 33.141818
2013-05-09 37.700001 37.779999 37.200001 37.330002 23605900 33.115206
2013-05-08 37.43 37.849998 37.360001 37.830002 15176200 33.558753
2013-05-07 37.189999 37.52 37.09 37.52 14693200 33.283752
2013-05-06 37.290001 37.330002 37.07 37.09 12113000 32.902302
2013-05-03 37.869999 37.880001 37.220001 37.34 20239900 33.124075
2013-05-02 37.619999 37.84 37.41 37.560001 16445100 33.319237
2013-05-01 37.459999 37.970001 37.459999 37.560001 21834000 33.319237
2013-04-30 37.369999 37.619999 37.279999 37.459999 24144700 33.230526
2013-04-29 37.119999 37.34 37.02 37.299999 18914300 33.088591
2013-04-26 37.279999 37.310001 36.880001 37.040001 33202800 32.857948
2013-04-25 37.25 37.439999 37.07 37.279999 35807500 33.070848
2013-04-24 37.09 37.259998 36.630001 37.040001 61126900 32.857948
2013-04-23 38.799999 39.00 38.349998 39.00 25108800 34.596651
2013-04-22 38.419998 38.759998 38.34 38.73 21502100 34.357135
2013-04-19 37.860001 38.360001 37.759998 38.279999 24528000 33.957942
2013-04-18 38.110001 38.130001 37.68 37.740002 20200000 33.478914
2013-04-17 37.799999 38.00 37.549999 37.779999 22473100 33.514395
2013-04-16 38.25 38.279999 37.919998 37.939999 24466600 33.65633
2013-04-15 38.27 38.549999 37.91 37.950001 29249300 33.665203
2013-04-12 38.419998 38.639999 38.419998 38.59 19725300 34.232942
2013-04-11 38.150002 38.799999 38.150002 38.540001 25493600 34.188588
2013-04-10 37.799999 38.299999 37.759998 38.18 19065800 33.869234
2013-04-09 37.68 37.889999 37.509998 37.759998 22546700 33.496653
2013-04-08 37.509998 37.790001 37.48 37.619999 23617200 33.37246
2013-04-05 37.650002 38.049999 37.59 38.02 76489400 33.328107
2013-04-04 37.349998 37.959999 37.32 37.91 72851500 33.231681
2013-04-03 37.509998 37.599998 37.209999 37.279999 24291000 32.679426
2013-04-02 37.48 37.689999 37.32 37.57 26227700 32.933639
2013-04-01 36.709999 37.32 36.709999 37.25 24205600 32.653129
2013-03-28 36.689999 36.830002 36.50 36.689999 37388800 32.162235
2013-03-27 36.549999 36.790001 36.50 36.619999 17375800 32.100874
2013-03-26 36.540001 36.77 36.349998 36.740002 18429200 32.206067
2013-03-25 36.470001 36.59 36.299999 36.389999 23707600 31.899258
2013-03-22 36.18 36.52 36.18 36.43 23912000 31.934322
2013-03-21 36.099998 36.25 36.02 36.150002 20725800 31.688877
2013-03-20 36.32 36.43 36.119999 36.189999 29883600 31.723938
2013-03-19 36.259998 36.380001 36.029999 36.139999 19851800 31.680109
2013-03-18 36.169998 36.34 36.119999 36.150002 20693400 31.688877
2013-03-15 36.59 36.700001 36.240002 36.43 51077500 31.934322
2013-03-14 36.669998 36.869999 36.59 36.860001 19513800 32.311258
2013-03-13 36.73 36.82 36.560001 36.599998 15071000 32.083342
2013-03-12 36.560001 36.84 36.52 36.720001 19613600 32.188535
2013-03-11 36.650002 36.77 36.400002 36.599998 20019000 32.083342
2013-03-08 36.540001 36.740002 36.540001 36.68 21495000 32.153471
2013-03-07 36.369999 36.52 36.150002 36.389999 19227600 31.899258
2013-03-06 36.639999 36.82 36.279999 36.290001 20448000 31.811599
2013-03-05 36.529999 36.700001 36.50 36.599998 22608400 32.083342
2013-03-04 36.00 36.27 35.91 36.23 18656000 31.759003
2013-03-01 35.689999 36.080002 35.630001 36.009998 23501500 31.566151
2013-02-28 35.799999 36.25 35.75 35.91 31849800 31.478493
2013-02-27 35.549999 35.900002 35.459999 35.849998 23526300 31.425896
2013-02-26 35.540001 35.700001 35.400002 35.490002 26263600 31.110325
2013-02-25 35.77 36.080002 35.189999 35.189999 32523700 30.847344
2013-02-22 35.450001 35.700001 35.220001 35.68 20813400 31.276877
2013-02-21 35.360001 35.619999 35.00 35.43 25155400 31.057728
2013-02-20 35.68 35.98 35.459999 35.470001 35656800 31.092793
2013-02-19 35.369999 35.689999 35.369999 35.669998 16879600 31.268109
2013-02-15 35.32 35.549999 35.150002 35.360001 24859300 30.996367
2013-02-14 35.419998 35.439999 35.029999 35.290001 26204900 30.935005
2013-02-13 35.669998 35.810001 35.34 35.419998 17402500 31.04896
2013-02-12 35.25 35.669998 35.23 35.599998 16959000 31.206747
2013-02-11 35.259998 35.310001 35.060001 35.23 13687800 30.882409
2013-02-08 35.389999 35.529999 35.16 35.27 18275500 30.917473
2013-02-07 35.439999 35.549999 35.060001 35.27 19054700 30.917473
2013-02-06 35.099998 35.490002 35.099998 35.43 34952400 31.057728
2013-02-05 35.380001 35.630001 35.330002 35.349998 20928300 30.987599
2013-02-04 35.380001 35.470001 35.00 35.23 28233900 30.882409
2013-02-01 35.16 35.630001 35.040001 35.509998 29182600 31.127854
Date Open High Low Close Volume Adj Close
2015-08-14 247.240005 247.929993 241.770004 243.149994 4351700 243.149994
2015-08-13 239.860001 246.479996 239.119995 242.509995 4681700 242.509995
2015-08-12 235.00 239.770004 232.740005 238.169998 3728000 238.169998
2015-08-11 237.149994 239.300003 234.440002 237.369995 4253300 237.369995
2015-08-10 238.149994 242.970001 236.050003 241.139999 4175700 241.139999
2015-08-07 243.580002 243.729996 238.389999 242.509995 5056000 242.509995
2015-08-06 249.539993 255.00 236.119995 246.130005 14611800 246.130005
2015-08-05 263.579987 271.00 260.399994 270.130005 5029700 270.130005
2015-08-04 260.01001 266.720001 258.339996 266.279999 2332300 266.279999
2015-08-03 266.290009 266.709991 257.070007 259.98999 2546400 259.98999
2015-07-31 267.600006 269.359985 265.119995 266.149994 2213300 266.149994
2015-07-30 262.690002 266.940002 262.109985 266.790009 2027600 266.790009
2015-07-29 264.269989 267.890015 262.00 263.820007 2779900 263.820007
2015-07-28 255.75 265.399994 251.839996 264.820007 3877400 264.820007
2015-07-27 262.429993 264.429993 250.789993 253.009995 4684300 253.009995
2015-07-24 267.380005 271.089996 263.920013 265.410004 2824500 265.410004
2015-07-23 269.649994 269.899994 265.269989 267.200012 2214800 267.200012
2015-07-22 261.269989 269.440002 260.859985 267.869995 3092200 267.869995
2015-07-21 270.049988 273.50 266.549988 266.769989 6070300 266.769989
2015-07-20 275.00 286.649994 272.540009 282.26001 4966000 282.26001
2015-07-17 272.50 275.540009 268.25 274.660004 4985200 274.660004
2015-07-16 264.220001 267.200012 263.160004 266.679993 1581100 266.679993
2015-07-15 266.73999 267.48999 262.079987 263.140015 2000600 263.140015
2015-07-14 262.100006 265.98999 260.51001 265.649994 1902100 265.649994
2015-07-13 262.25 262.549988 256.049988 262.160004 2950000 262.160004
2015-07-10 262.220001 263.00 257.820007 259.149994 2603500 259.149994
2015-07-09 259.079987 262.950012 256.790009 257.920013 3325100 257.920013
2015-07-08 259.320007 260.799988 254.309998 254.960007 6210800 254.960007
2015-07-07 275.00 275.200012 260.769989 267.880005 6087400 267.880005
2015-07-06 278.880005 281.690002 276.299988 279.720001 4103500 279.720001
2015-07-02 280.200012 282.450012 273.309998 280.019989 7133100 280.019989
2015-07-01 271.109985 272.619995 267.850006 269.149994 2099700 269.149994
2015-06-30 264.799988 270.920013 264.00 268.26001 3077500 268.26001
2015-06-29 261.950012 265.950012 260.700012 262.019989 3469400 262.019989
2015-06-26 268.890015 269.109985 266.00 267.089996 3794200 267.089996
2015-06-25 266.450012 271.410004 265.25 268.790009 2842100 268.790009
2015-06-24 266.980011 267.350006 263.720001 265.170013 2410800 265.170013
2015-06-23 260.320007 268.00 258.570007 267.670013 3861600 267.670013
2015-06-22 262.149994 264.399994 255.690002 259.790009 4555600 259.790009
2015-06-19 262.399994 263.799988 260.100006 262.51001 2450700 262.51001
2015-06-18 262.00 263.459991 260.019989 261.890015 2778800 261.890015
2015-06-17 252.169998 264.359985 252.020004 260.410004 5485500 260.410004
2015-06-16 250.130005 253.440002 249.100006 253.119995 1979600 253.119995
2015-06-15 249.699997 251.279999 246.009995 250.380005 2180200 250.380005
2015-06-12 250.210007 253.460007 250.210007 250.690002 1415300 250.690002
2015-06-11 253.259995 254.369995 250.429993 251.410004 2040400 251.410004
2015-06-10 251.899994 254.00 248.50 250.699997 3450800 250.699997
2015-06-09 255.399994 257.73999 254.139999 256.00 2581200 256.00
2015-06-08 250.850006 258.75 250.309998 256.290009 5001200 256.290009
2015-06-05 246.00 249.699997 245.679993 249.139999 3018600 249.139999
2015-06-04 247.50 249.300003 245.710007 245.919998 2419100 245.919998
2015-06-03 248.199997 250.720001 247.009995 248.990005 1775500 248.990005
2015-06-02 248.919998 249.399994 246.300003 248.350006 2125800 248.350006
2015-06-01 251.410004 251.600006 247.470001 249.449997 2501900 249.449997
2015-05-29 251.00 252.869995 249.429993 250.800003 3781700 250.800003
2015-05-28 247.029999 251.800003 245.050003 251.449997 3642500 251.449997
2015-05-27 248.509995 249.50 245.550003 247.429993 3403600 247.429993
2015-05-26 247.679993 252.00 246.50 247.460007 3490400 247.460007
2015-05-22 245.380005 248.600006 245.009995 247.729996 2216200 247.729996
2015-05-21 243.029999 246.619995 242.360001 245.619995 1966000 245.619995
2015-05-20 247.130005 247.740005 241.369995 244.350006 3745100 244.350006
2015-05-19 248.429993 251.00 246.149994 247.139999 3663500 247.139999
2015-05-18 247.00 249.899994 246.00 248.75 3348000 248.75
2015-05-15 243.929993 249.399994 242.50 248.839996 4515100 248.839996
2015-05-14 244.820007 244.889999 241.25 244.100006 2844500 244.100006
2015-05-13 247.610001 248.300003 242.25 243.179993 5396400 243.179993
2015-05-12 240.110001 246.350006 238.190002 244.740005 6310000 244.740005
2015-05-11 236.289993 242.880005 235.309998 239.490005 5659200 239.490005
2015-05-08 235.990005 238.410004 233.699997 236.610001 4657900 236.610001
2015-05-07 221.00 237.479996 220.25 236.800003 9436000 236.800003
2015-05-06 234.100006 234.470001 228.199997 230.429993 4389100 230.429993
2015-05-05 237.759995 239.50 229.130005 232.949997 5777000 232.949997
2015-05-04 228.179993 234.729996 227.110001 230.509995 4425700 230.509995
2015-05-01 229.940002 231.770004 220.410004 226.029999 5262200 226.029999
2015-04-30 230.389999 232.889999 225.169998 226.050003 3882900 226.050003
2015-04-29 230.050003 234.970001 227.630005 232.449997 3928900 232.449997
2015-04-28 234.75 235.50 228.029999 230.479996 6077500 230.479996
2015-04-27 222.559998 238.75 222.00 231.550003 11651900 231.550003
2015-04-24 220.50 220.800003 218.009995 218.429993 2423100 218.429993
2015-04-23 218.270004 221.479996 217.149994 218.600006 4406200 218.600006
2015-04-22 212.50 221.880005 211.690002 219.440002 7836300 219.440002
2015-04-21 205.800003 210.75 204.309998 209.410004 3415400 209.410004
2015-04-20 206.779999 207.850006 203.850006 205.270004 2559300 205.270004
2015-04-17 204.990005 206.880005 203.50 206.789993 2460500 206.789993
2015-04-16 207.699997 209.169998 206.289993 206.699997 1656300 206.699997
2015-04-15 207.460007 209.589996 206.600006 207.830002 1940000 207.830002
2015-04-14 208.570007 209.490005 205.50 207.460007 3026000 207.460007
2015-04-13 210.440002 213.00 209.050003 209.779999 3758200 209.779999
2015-04-10 209.850006 211.649994 209.00 210.899994 4067700 210.899994
2015-04-09 208.429993 210.369995 206.119995 210.089996 3800200 210.089996
2015-04-08 208.199997 210.899994 205.869995 207.669998 6303100 207.669998
2015-04-07 202.509995 205.059998 201.139999 203.25 4347900 203.25
2015-04-06 198.00 207.75 197.50 203.100006 12455800 203.100006
2015-04-02 190.229996 193.229996 190.00 191.00 5010400 191.00
2015-04-01 188.699997 192.300003 186.050003 187.589996 3794600 187.589996
2015-03-31 193.529999 193.759995 188.410004 188.770004 5026600 188.770004
2015-03-30 185.850006 192.25 181.800003 190.570007 10089500 190.570007
2015-03-27 189.070007 189.289993 181.399994 185.00 8604900 185.00
2015-03-26 193.919998 194.789993 189.699997 190.410004 4128000 190.410004
2015-03-25 198.270004 198.589996 192.699997 194.300003 5730400 194.300003
2015-03-24 201.580002 203.789993 199.75 201.720001 3649900 201.720001
2015-03-23 198.50 200.50 197.470001 199.630005 2631600 199.630005
2015-03-20 197.449997 198.990005 195.619995 198.080002 4269500 198.080002
2015-03-19 202.00 204.589996 194.529999 195.649994 8475200 195.649994
2015-03-18 194.960007 200.880005 193.110001 200.710007 4820900 200.710007
2015-03-17 195.429993 198.710007 193.940002 194.729996 4894100 194.729996
2015-03-16 192.00 195.910004 189.800003 195.699997 5628800 195.699997
2015-03-13 188.949997 191.75 187.320007 188.679993 5434300 188.679993
2015-03-12 193.75 194.449997 189.75 191.070007 4149300 191.070007
2015-03-11 191.149994 196.179993 191.009995 193.740005 4974900 193.740005
2015-03-10 188.460007 193.50 187.600006 190.320007 5579700 190.320007
2015-03-09 194.389999 194.490005 188.25 190.880005 6736700 190.880005
2015-03-06 199.210007 200.75 192.149994 193.880005 6712400 193.880005
2015-03-05 202.850006 206.190002 200.149994 200.630005 4877000 200.630005
2015-03-04 199.25 202.520004 197.210007 202.440002 4222000 202.440002
2015-03-03 196.809998 200.240005 195.320007 199.559998 4432300 199.559998
2015-03-02 202.699997 203.339996 195.830002 197.330002 7922100 197.330002
2015-02-27 206.899994 208.550003 202.800003 203.339996 3882100 203.339996
2015-02-26 204.00 211.089996 202.220001 207.190002 6472900 207.190002
2015-02-25 204.940002 207.139999 202.580002 203.759995 3909500 203.759995
2015-02-24 207.289993 207.289993 201.699997 204.110001 6603600 204.110001
2015-02-23 215.660004 218.199997 206.330002 207.339996 8499800 207.339996
2015-02-20 210.779999 217.600006 209.809998 217.110001 5982100 217.110001
2015-02-19 205.00 212.440002 203.75 211.710007 5154100 211.710007
2015-02-18 204.169998 206.169998 202.600006 204.460007 2713600 204.460007
2015-02-17 205.699997 205.699997 201.50 204.350006 3979600 204.350006
2015-02-13 202.899994 205.990005 200.910004 203.770004 6191000 203.770004
2015-02-12 193.570007 203.089996 193.279999 202.880005 15649600 202.880005
2015-02-11 212.210007 214.740005 207.279999 212.800003 9769100 212.800003
2015-02-10 217.550003 220.50 215.00 216.289993 5390500 216.289993
2015-02-09 215.380005 217.929993 211.990005 217.479996 3472400 217.479996
2015-02-06 222.00 223.399994 216.50 217.360001 3233200 217.360001
2015-02-05 219.880005 225.479996 219.639999 220.990005 3522900 220.990005
2015-02-04 218.289993 221.479996 216.800003 218.550003 3305400 218.550003
2015-02-03 213.220001 220.369995 211.270004 218.360001 4826200 218.360001
2015-02-02 203.970001 211.949997 203.300003 210.940002 4149200 210.940002
2015-01-30 203.960007 207.470001 203.00 203.600006 3007000 203.600006
2015-01-29 201.070007 205.979996 196.50 205.199997 3548100 205.199997
2015-01-28 206.110001 206.369995 198.419998 199.369995 3149600 199.369995
2015-01-27 204.419998 208.029999 203.300003 205.979996 2781000 205.979996
2015-01-26 201.830002 208.619995 201.050003 206.550003 3234500 206.550003
2015-01-23 200.289993 203.50 198.330002 201.289993 3438600 201.289993
2015-01-22 197.00 203.240005 195.199997 201.619995 4116900 201.619995
2015-01-21 189.550003 198.679993 189.509995 196.570007 4153000 196.570007
2015-01-20 193.869995 194.119995 187.039993 191.929993 4503200 191.929993
2015-01-16 190.699997 194.490005 189.649994 193.070007 3603200 193.070007
2015-01-15 194.490005 195.75 190.00 191.869995 5216500 191.869995
2015-01-14 185.830002 195.199997 185.00 192.690002 11551900 192.690002
2015-01-13 203.320007 207.610001 200.910004 204.25 4477300 204.25
2015-01-12 203.050003 204.470001 199.25 202.210007 5944200 202.210007
2015-01-09 208.919998 209.979996 204.960007 206.660004 4668300 206.660004
2015-01-08 212.809998 213.800003 210.009995 210.619995 3442500 210.619995
2015-01-07 213.350006 214.779999 209.779999 210.949997 2968400 210.949997
2015-01-06 210.059998 214.199997 204.210007 211.279999 6261900 211.279999
2015-01-05 214.550003 216.50 207.160004 210.089996 5368500 210.089996
2015-01-02 222.869995 223.25 213.259995 219.309998 4764400 219.309998
2014-12-31 223.089996 225.679993 222.25 222.410004 2402100 222.410004
2014-12-30 223.990005 225.649994 221.399994 222.229996 2903200 222.229996
2014-12-29 226.899994 227.910004 224.020004 225.710007 2802500 225.710007
2014-12-26 221.509995 228.50 221.50 227.820007 3327000 227.820007
2014-12-24 219.770004 222.50 219.25 222.259995 1332200 222.259995
2014-12-23 223.809998 224.320007 219.520004 220.970001 4505700 220.970001
2014-12-22 220.00 224.059998 218.259995 222.600006 4799400 222.600006
2014-12-19 220.190002 220.399994 214.50 219.289993 6910500 219.289993
2014-12-18 212.380005 218.440002 211.800003 218.259995 7483300 218.259995
2014-12-17 193.059998 206.649994 192.649994 205.820007 7367800 205.820007
2014-12-16 200.889999 203.679993 195.369995 197.809998 8426100 197.809998
2014-12-15 209.289993 209.800003 202.669998 204.039993 5218300 204.039993
2014-12-12 204.820007 211.679993 204.50 207.00 7173800 207.00
2014-12-11 210.529999 215.429993 208.229996 208.880005 6694400 208.880005
2014-12-10 214.130005 216.770004 207.699997 209.839996 7314100 209.839996
2014-12-09 209.339996 217.729996 204.270004 216.889999 9431500 216.889999
2014-12-08 221.539993 224.860001 212.339996 214.360001 9225600 214.360001
2014-12-05 228.669998 229.389999 222.259995 223.710007 6063600 223.710007
2014-12-04 228.600006 230.899994 227.809998 228.279999 3855600 228.279999
2014-12-03 226.25 229.720001 225.50 229.300003 5307700 229.300003
2014-12-02 234.570007 234.880005 228.00 231.429993 5867700 231.429993
2014-12-01 241.160004 242.470001 229.009995 231.639999 8619400 231.639999
2014-11-28 245.350006 246.690002 242.520004 244.520004 2119700 244.520004
2014-11-26 248.339996 249.00 246.600006 248.440002 1981200 248.440002
2014-11-25 247.350006 249.720001 246.089996 248.089996 3155900 248.089996
2014-11-24 245.199997 247.600006 240.639999 246.720001 4786500 246.720001
2014-11-21 252.210007 252.779999 242.169998 242.779999 7481800 242.779999
2014-11-20 247.949997 250.929993 246.00 248.710007 3584000 248.710007
2014-11-19 250.610001 251.880005 245.600006 247.740005 7914500 247.740005
2014-11-18 255.860001 259.98999 255.509995 257.700012 4473000 257.700012
2014-11-17 257.48999 259.00 252.020004 253.979996 4024200 253.979996
2014-11-14 250.00 258.850006 248.50 258.679993 6098000 258.679993
2014-11-13 250.619995 255.75 250.25 251.699997 6233800 251.699997
2014-11-12 249.720001 252.339996 245.580002 249.100006 5867400 249.100006
2014-11-11 242.550003 251.820007 242.00 251.080002 7948800 251.080002
2014-11-10 239.110001 242.880005 236.800003 241.929993 4577200 241.929993
2014-11-07 242.190002 242.839996 237.199997 240.199997 5161000 240.199997
2014-11-06 234.490005 246.690002 228.50 241.220001 15354700 241.220001
2014-11-05 241.00 241.360001 230.529999 230.970001 9045900 230.970001
2014-11-04 240.490005 242.350006 236.529999 238.929993 3682600 238.929993
2014-11-03 243.00 247.559998 241.320007 242.589996 4203800 242.589996
2014-10-31 242.509995 243.119995 238.75 241.699997 3775300 241.699997
2014-10-30 238.139999 240.50 235.059998 238.660004 3226700 238.660004
2014-10-29 241.130005 241.50 235.639999 238.100006 4962500 238.100006
2014-10-28 229.600006 244.600006 228.25 242.770004 10484800 242.770004
2014-10-27 234.25 234.610001 220.309998 221.669998 9553300 221.669998
2014-10-24 236.270004 237.800003 231.199997 235.240005 3463300 235.240005
2014-10-23 234.660004 236.279999 232.00 235.289993 3492400 235.289993
2014-10-22 233.190002 237.389999 230.559998 231.100006 4116600 231.100006
2014-10-21 234.270004 235.389999 230.800003 235.339996 4130300 235.339996
2014-10-20 226.720001 232.399994 225.509995 230.470001 3494400 230.470001
2014-10-17 233.380005 234.770004 226.550003 227.479996 10549400 227.479996
2014-10-16 219.720001 229.919998 219.100006 226.350006 5399300 226.350006
2014-10-15 220.00 230.990005 217.320007 229.699997 9147300 229.699997
2014-10-14 228.25 232.470001 223.00 227.059998 7105300 227.059998
2014-10-13 238.570007 238.960007 221.00 224.589996 11268700 224.589996
2014-10-10 244.639999 245.889999 235.199997 236.910004 12888300 236.910004
2014-10-09 262.25 265.540009 254.399994 257.01001 7361300 257.01001
2014-10-08 260.100006 262.880005 252.639999 259.279999 5055100 259.279999
2014-10-07 258.529999 261.459991 255.729996 259.570007 4485500 259.570007
2014-10-06 259.130005 262.48999 257.799988 260.619995 7713300 260.619995
2014-10-03 253.059998 256.50 251.029999 255.210007 5406300 255.210007
2014-10-02 250.199997 252.789993 245.360001 251.419998 8998200 251.419998
2014-10-01 242.199997 242.660004 235.649994 240.240005 5941700 240.240005
2014-09-30 246.919998 247.649994 240.119995 242.679993 4238300 242.679993
2014-09-29 244.00 248.639999 241.380005 245.259995 4852700 245.259995
2014-09-26 248.25 249.729996 246.070007 246.600006 3795400 246.600006
2014-09-25 252.520004 254.960007 246.100006 246.949997 4834200 246.949997
2014-09-24 251.119995 252.839996 247.039993 252.139999 3749500 252.139999
2014-09-23 245.220001 253.800003 245.00 250.410004 5658700 250.410004
2014-09-22 255.00 256.019989 244.710007 250.029999 8214100 250.029999
2014-09-19 257.98999 261.429993 255.270004 259.320007 6810900 259.320007
2014-09-18 263.359985 265.600006 262.320007 263.820007 3692600 263.820007
2014-09-17 262.410004 264.700012 259.50 261.380005 5177700 261.380005
2014-09-16 255.149994 262.459991 252.419998 260.73999 8300100 260.73999
2014-09-15 274.369995 274.399994 249.130005 253.860001 16455400 253.860001
2014-09-12 280.50 282.390015 277.00 279.200012 3324600 279.200012
2014-09-11 280.459991 284.790009 278.630005 280.309998 3766100 280.309998
2014-09-10 279.50 281.410004 273.660004 281.100006 3781300 281.100006
2014-09-09 282.98999 285.48999 277.00 278.480011 4558800 278.480011
2014-09-08 277.619995 284.880005 277.519989 282.109985 5501600 282.109985
2014-09-05 282.549988 282.899994 272.51001 277.390015 11169900 277.390015
2014-09-04 284.01001 291.420013 280.399994 286.040009 8341700 286.040009
2014-09-03 287.670013 288.00 280.100006 281.190002 6772300 281.190002
2014-09-02 275.50 284.890015 274.299988 284.119995 9852400 284.119995
2014-08-29 268.700012 272.00 267.51001 269.700012 6447100 269.700012
2014-08-28 261.890015 264.480011 261.640015 263.859985 2844900 263.859985
2014-08-27 263.50 264.23999 260.290009 263.25 2985100 263.25
2014-08-26 264.980011 265.50 261.660004 261.73999 3818000 261.73999
2014-08-25 258.190002 263.679993 258.190002 262.549988 4318100 262.549988
2014-08-22 254.539993 256.950012 252.610001 256.779999 2833400 256.779999
2014-08-21 256.519989 258.799988 253.259995 254.339996 2915600 254.339996
2014-08-20 254.669998 258.73999 253.00 255.710007 3027900 255.710007
2014-08-19 258.869995 259.329987 251.619995 256.76001 5334800 256.76001
2014-08-18 263.25 267.26001 259.75 259.940002 5849200 259.940002
2014-08-15 261.480011 262.089996 258.50 262.01001 3867900 262.01001
2014-08-14 262.48999 263.00 256.50 261.380005 4126600 261.380005
2014-08-13 262.01001 265.640015 259.609985 260.309998 6932600 260.309998
2014-08-12 258.079987 260.299988 254.580002 259.959991 6382300 259.959991
2014-08-11 255.479996 263.73999 255.00 259.320007 8101300 259.320007
2014-08-08 251.160004 251.759995 246.50 248.130005 5090100 248.130005
2014-08-07 250.119995 256.690002 249.119995 252.389999 7478900 252.389999
2014-08-06 238.899994 251.419998 238.580002 248.929993 9249300 248.929993
2014-08-05 237.470001 242.990005 235.690002 238.490005 5388600 238.490005
2014-08-04 234.380005 240.50 233.270004 238.520004 5959700 238.520004
2014-08-01 226.089996 237.50 226.00 233.270004 11895800 233.270004
2014-07-31 229.259995 231.399994 221.50 223.300003 7749100 223.300003
2014-07-30 221.919998 229.600006 221.039993 228.919998 4927800 228.919998
2014-07-29 226.610001 228.300003 224.860001 225.009995 3382400 225.009995
2014-07-28 224.25 232.00 221.399994 224.820007 6514300 224.820007
2014-07-25 222.720001 226.970001 221.75 223.570007 3087100 223.570007
2014-07-24 223.25 225.100006 220.800003 223.539993 3245500 223.539993
2014-07-23 220.009995 224.75 219.429993 222.490005 3083300 222.490005
2014-07-22 222.190002 223.300003 219.110001 219.580002 2730000 219.580002
2014-07-21 217.25 223.210007 216.720001 220.539993 3822200 220.539993
2014-07-18 215.949997 221.210007 215.929993 220.020004 4253700 220.020004
2014-07-17 216.160004 220.550003 213.600006 215.399994 4649400 215.399994
2014-07-16 221.820007 224.800003 216.820007 217.160004 4044500 217.160004
2014-07-15 226.729996 227.649994 218.100006 219.580002 5718500 219.580002
2014-07-14 219.990005 228.789993 215.449997 226.699997 7203200 226.699997
2014-07-11 220.610001 221.600006 217.600006 218.130005 3302300 218.130005
2014-07-10 217.179993 222.220001 216.039993 219.460007 4863900 219.460007
2014-07-09 221.270004 224.220001 219.210007 223.059998 4115400 223.059998
2014-07-08 218.649994 220.960007 214.270004 219.070007 7836200 219.070007
2014-07-07 227.50 229.779999 220.399994 222.660004 5893700 222.660004
2014-07-03 231.289993 231.899994 224.00 229.25 5166700 229.25
2014-07-02 240.660004 242.330002 227.070007 229.429993 8027400 229.429993
2014-07-01 242.460007 243.440002 238.699997 239.720001 4336100 239.720001
2014-06-30 239.550003 244.490005 239.00 240.059998 4828600 240.059998
2014-06-27 234.690002 240.00 234.50 239.059998 5635000 239.059998
2014-06-26 237.169998 240.399994 234.210007 235.600006 5121400 235.600006
2014-06-25 233.050003 237.550003 230.240005 236.889999 5801600 236.889999
2014-06-24 238.970001 241.880005 231.630005 232.50 8075900 232.50
2014-06-23 229.509995 238.990005 228.220001 237.220001 7791100 237.220001
2014-06-20 228.520004 231.289993 226.199997 229.589996 4903900 229.589996
2014-06-19 228.880005 235.309998 227.00 227.789993 8793100 227.789993
2014-06-18 231.50 231.710007 226.119995 227.119995 6940200 227.119995
2014-06-17 224.110001 235.539993 222.850006 231.669998 13304900 231.669998
2014-06-16 206.759995 225.490005 206.259995 224.610001 13246400 224.610001
2014-06-13 204.779999 206.789993 201.580002 206.419998 3544300 206.419998
2014-06-12 205.100006 209.880005 202.710007 203.520004 5993700 203.520004
2014-06-11 201.50 205.00 199.25 204.470001 3977500 204.470001
2014-06-10 204.429993 206.970001 201.550003 202.300003 3514700 202.300003
2014-06-09 207.949997 209.990005 204.199997 205.309998 2805700 205.309998
2014-06-06 209.75 210.809998 207.179993 208.169998 3073800 208.169998
2014-06-05 204.470001 209.199997 204.050003 206.899994 4054600 206.899994
2014-06-04 204.350006 206.259995 200.399994 203.990005 3427400 203.990005
2014-06-03 203.490005 208.00 202.589996 204.940002 3860800 204.940002
2014-06-02 207.330002 209.350006 201.669998 204.699997 4655100 204.699997
2014-05-30 210.300003 214.800003 207.020004 207.770004 5581100 207.770004
2014-05-29 210.570007 212.490005 207.720001 210.240005 3692500 210.240005
2014-05-28 210.020004 212.770004 205.259995 210.240005 5495100 210.240005
2014-05-27 208.520004 213.869995 207.699997 211.559998 5341100 211.559998
2014-05-23 204.529999 207.759995 202.50 207.300003 4006800 207.300003
2014-05-22 200.350006 206.880005 199.559998 204.880005 6214500 204.880005
2014-05-21 196.179993 199.869995 194.789993 199.449997 5285400 199.449997
2014-05-20 196.940002 199.330002 193.070007 195.300003 5546100 195.300003
2014-05-19 190.720001 196.889999 190.00 196.089996 4571700 196.089996
2014-05-16 188.949997 192.039993 187.720001 191.559998 4487700 191.559998
2014-05-15 189.979996 192.660004 185.300003 188.589996 6040400 188.589996
2014-05-14 188.949997 193.479996 187.100006 190.619995 5406700 190.619995
2014-05-13 183.759995 191.339996 183.00 190.160004 7097200 190.160004
2014-05-12 183.869995 187.190002 179.880005 184.669998 7002300 184.669998
2014-05-09 179.860001 183.399994 177.220001 182.259995 8495200 182.259995
2014-05-08 182.00 194.399994 178.00 178.589996 20056600 178.589996
2014-05-07 209.639999 210.199997 197.25 201.350006 10179300 201.350006
2014-05-06 216.600006 218.660004 206.850006 207.279999 5636700 207.279999
2014-05-05 209.479996 217.690002 208.520004 216.610001 5147000 216.610001
2014-05-02 208.600006 211.360001 206.520004 210.910004 4086800 210.910004
2014-05-01 207.080002 214.020004 205.690002 207.729996 5439900 207.729996
2014-04-30 203.600006 208.160004 201.279999 207.889999 4440600 207.889999
2014-04-29 198.210007 207.149994 195.529999 206.919998 5779100 206.919998
2014-04-28 200.00 203.789993 190.50 198.509995 7042000 198.509995
2014-04-25 202.00 206.699997 197.649994 199.850006 6996700 199.850006
2014-04-24 210.809998 212.800003 203.199997 207.860001 5495200 207.860001
2014-04-23 216.330002 216.740005 207.00 207.990005 7295600 207.990005
2014-04-22 206.360001 219.330002 205.009995 218.639999 9804700 218.639999
2014-04-21 197.080002 206.199997 194.00 204.380005 5258200 204.380005
2014-04-17 199.610001 202.289993 194.080002 198.119995 5926800 198.119995
2014-04-16 197.00 199.990005 190.820007 199.110001 7202200 199.110001
2014-04-15 199.089996 199.289993 184.320007 193.910004 13659300 193.910004
2014-04-14 207.600006 208.440002 194.410004 198.089996 7703000 198.089996
2014-04-11 200.610001 207.00 198.600006 203.779999 9067200 203.779999
2014-04-10 216.820007 217.50 203.789993 204.190002 7211500 204.190002
2014-04-09 216.759995 218.449997 210.889999 216.929993 5157900 216.929993
2014-04-08 210.050003 216.490005 206.419998 215.460007 6889300 215.460007
2014-04-07 205.809998 216.199997 203.509995 207.520004 9855500 207.520004
2014-04-04 226.009995 228.270004 211.25 212.229996 11345600 212.229996
2014-04-03 230.300003 235.729996 222.00 225.399994 10923700 225.399994
2014-04-02 220.00 230.889999 218.050003 230.289993 10782300 230.289993
2014-04-01 209.020004 218.160004 208.580002 216.970001 7371400 216.970001
2014-03-31 216.50 216.75 206.389999 208.449997 8380000 208.449997
2014-03-28 212.800003 216.720001 210.270004 212.369995 9684800 212.369995
2014-03-27 212.369995 213.600006 203.00 207.320007 9495700 207.320007
2014-03-26 221.949997 222.600006 211.350006 212.960007 6907300 212.960007
2014-03-25 224.139999 227.050003 217.899994 220.440002 7865400 220.440002
2014-03-24 229.75 229.899994 210.270004 220.169998 11328800 220.169998
2014-03-21 236.020004 236.199997 227.50 228.889999 8216900 228.889999
2014-03-20 236.160004 239.25 233.360001 234.910004 3817900 234.910004
2014-03-19 241.389999 241.550003 233.509995 235.839996 5071300 235.839996
2014-03-18 236.949997 241.50 235.020004 240.039993 6242300 240.039993
2014-03-17 234.949997 237.929993 230.50 233.979996 5912600 233.979996
2014-03-14 235.289993 236.940002 228.320007 230.970001 8289700 230.970001
2014-03-13 243.789993 244.190002 234.00 237.789993 6236300 237.789993
2014-03-12 231.50 247.50 231.110001 241.490005 9754400 241.490005
2014-03-11 236.50 244.600006 232.429993 234.410004 8810100 234.410004
2014-03-10 242.699997 243.00 236.059998 238.839996 7728100 238.839996
2014-03-07 252.940002 254.850006 244.410004 246.210007 7812300 246.210007
2014-03-06 254.139999 257.50 249.449997 252.940002 7361100 252.940002
2014-03-05 256.720001 256.98999 251.800003 252.660004 5935700 252.660004
2014-03-04 258.480011 260.00 252.830002 254.839996 8745600 254.839996
2014-03-03 237.259995 251.649994 234.990005 250.559998 13089300 250.559998
2014-02-28 249.649994 252.679993 242.550003 244.809998 14589800 244.809998
2014-02-27 261.25 261.899994 248.330002 252.539993 17945800 252.539993
2014-02-26 258.579987 265.00 247.50 253.00 24604600 253.00
2014-02-25 230.00 259.200012 228.449997 248.00 32681700 248.00
2014-02-24 208.759995 218.360001 208.320007 217.649994 8278400 217.649994
2014-02-21 211.639999 213.979996 209.190002 209.600006 7818800 209.600006
2014-02-20 215.009995 215.210007 206.270004 209.970001 18002300 209.970001
2014-02-19 203.699997 203.699997 193.410004 193.639999 16169000 193.639999
2014-02-18 205.240005 206.00 201.360001 203.699997 9332800 203.699997
2014-02-14 198.100006 201.880005 197.00 198.229996 6158000 198.229996
2014-02-13 193.339996 202.720001 193.25 199.630005 8029300 199.630005
2014-02-12 195.779999 198.270004 194.320007 195.320007 5173700 195.320007
2014-02-11 198.970001 202.199997 192.699997 196.619995 10709900 196.619995
2014-02-10 189.339996 199.300003 189.320007 196.559998 12970700 196.559998
2014-02-07 181.009995 186.630005 179.600006 186.529999 8928500 186.529999
2014-02-06 176.300003 180.110001 176.00 178.380005 5841600 178.380005
2014-02-05 178.300003 180.589996 169.360001 174.419998 7268000 174.419998
2014-02-04 180.699997 181.600006 176.199997 178.729996 4686300 178.729996
2014-02-03 182.889999 184.880005 175.160004 177.110001 6764900 177.110001
2014-01-31 178.850006 186.00 178.509995 181.410004 6508800 181.410004
2014-01-30 178.00 184.779999 177.009995 182.839996 8565000 182.839996
2014-01-29 175.300003 179.089996 173.130005 175.229996 5935500 175.229996
2014-01-28 171.50 178.979996 171.00 178.380005 6093400 178.380005
2014-01-27 175.160004 177.919998 164.710007 169.619995 8716400 169.619995
2014-01-24 177.850006 180.479996 173.529999 174.600006 7664300 174.600006
2014-01-23 177.229996 182.380005 173.419998 181.50 7867400 181.50
2014-01-22 177.809998 180.320007 174.759995 178.559998 7022600 178.559998
2014-01-21 171.240005 177.289993 170.809998 176.679993 9734700 176.679993
2014-01-17 170.190002 173.199997 167.949997 170.009995 9206200 170.009995
2014-01-16 162.50 172.699997 162.399994 170.970001 11959400 170.970001
2014-01-15 168.449997 172.229996 162.100006 164.130005 20465600 164.130005
2014-01-14 140.50 162.00 136.669998 161.270004 27607000 161.270004
2014-01-13 145.779999 147.00 137.820007 139.339996 6316100 139.339996
2014-01-10 148.460007 148.899994 142.25 145.720001 7446100 145.720001
2014-01-09 152.50 153.429993 146.850006 147.529999 5382000 147.529999
2014-01-08 148.850006 153.699997 148.759995 151.279999 6163200 151.279999
2014-01-07 147.619995 150.399994 145.25 149.360001 5034100 149.360001
2014-01-06 150.00 150.399994 145.240005 147.00 5361100 147.00
2014-01-03 150.00 152.190002 148.600006 149.559998 4695000 149.559998
2014-01-02 149.800003 152.479996 146.550003 150.100006 6188400 150.100006
2013-12-31 152.320007 153.199997 148.660004 150.429993 4262400 150.429993
2013-12-30 151.119995 154.809998 150.75 152.440002 4467500 152.440002
2013-12-27 155.300003 155.50 150.800003 151.119995 5460200 151.119995
2013-12-26 155.039993 158.00 154.289993 155.50 7129500 155.50
2013-12-24 150.00 154.970001 149.820007 151.410004 9941500 151.410004
2013-12-23 144.850006 146.240005 142.600006 143.550003 5385500 143.550003
2013-12-20 141.580002 144.350006 141.580002 143.240005 7412600 143.240005
2013-12-19 146.899994 147.00 139.100006 140.720001 12740000 140.720001
2013-12-18 152.240005 154.899994 145.949997 147.979996 11581900 147.979996
2013-12-17 147.580002 154.630005 146.320007 152.460007 10495000 152.460007
2013-12-16 148.479996 150.429993 146.100006 147.940002 6675300 147.940002
2013-12-13 148.050003 151.800003 147.320007 147.649994 10591900 147.649994
2013-12-12 139.699997 148.240005 138.529999 147.470001 10767800 147.470001
2013-12-11 141.880005 143.050003 139.490005 139.649994 7137800 139.649994
2013-12-10 140.050003 145.869995 139.860001 142.190002 10748200 142.190002
2013-12-09 137.00 141.699997 134.210007 141.600006 9061500 141.600006
2013-12-06 141.509995 142.490005 136.300003 137.360001 7909600 137.360001
2013-12-05 140.149994 143.350006 139.50 140.479996 9288400 140.479996
2013-12-04 144.320007 144.429993 137.130005 138.949997 13147700 138.949997
2013-12-03 132.679993 144.940002 131.589996 144.699997 25682400 144.699997
2013-12-02 126.349998 128.550003 123.93 124.169998 7751200 124.169998
2013-11-29 129.770004 130.589996 126.980003 127.279999 9716200 127.279999
2013-11-27 121.309998 126.949997 119.519997 126.940002 12367600 126.940002
2013-11-26 119.379997 122.720001 116.099998 120.50 13885500 120.50
2013-11-25 124.50 125.839996 120.300003 120.839996 10267300 120.839996
2013-11-22 121.580002 122.75 117.93 121.379997 11096700 121.379997
2013-11-21 122.889999 124.790001 120.25 122.099998 11903800 122.099998
2013-11-20 126.080002 127.449997 119.059998 121.110001 13849600 121.110001
2013-11-19 119.43 129.00 119.220001 126.089996 19816200 126.089996
2013-11-18 135.270004 135.449997 119.610001 121.580002 23138200 121.580002
2013-11-15 136.850006 137.949997 134.350006 135.449997 9900200 135.449997
2013-11-14 138.919998 140.399994 134.110001 137.600006 12203700 137.600006
2013-11-13 140.839996 142.369995 136.339996 138.699997 12658300 138.699997
2013-11-12 144.690002 144.699997 136.179993 137.800003 14985200 137.800003
2013-11-11 141.00 145.419998 137.100006 144.699997 13997600 144.699997
2013-11-08 136.479996 140.600006 132.320007 137.949997 22477900 137.949997
2013-11-07 144.190002 145.649994 137.619995 139.770004 22284700 139.770004
2013-11-06 154.809998 160.729996 146.350006 151.160004 31071700 151.160004
2013-11-05 180.00 181.429993 171.360001 176.809998 22467100 176.809998
2013-11-04 165.00 175.389999 164.220001 175.199997 13120400 175.199997
2013-11-01 163.00 165.899994 160.410004 162.169998 7180600 162.169998
2013-10-31 155.669998 162.440002 153.300003 159.940002 9333800 159.940002
2013-10-30 164.630005 167.679993 158.169998 159.220001 8401800 159.220001
2013-10-29 162.759995 165.449997 153.00 164.470001 14111700 164.470001
2013-10-28 170.179993 170.50 162.199997 162.860001 7841700 162.860001
2013-10-25 174.210007 174.50 166.800003 169.660004 7595500 169.660004
2013-10-24 165.00 174.50 162.830002 173.149994 10825700 173.149994
2013-10-23 168.910004 171.809998 160.149994 164.50 13320400 164.50
2013-10-22 170.50 177.779999 166.110001 171.539993 11386700 171.539993
2013-10-21 183.279999 183.389999 171.00 172.600006 11532100 172.600006
2013-10-18 184.149994 185.960007 182.520004 183.399994 5930800 183.399994
2013-10-17 183.539993 184.800003 180.990005 182.800003 6705000 182.800003
2013-10-16 184.899994 187.300003 182.089996 183.559998 8205400 183.559998
2013-10-15 185.279999 188.789993 183.179993 183.940002 10978500 183.940002
2013-10-14 175.00 182.50 174.149994 179.720001 7769600 179.720001
2013-10-11 172.75 179.289993 171.199997 178.699997 8311100 178.699997
2013-10-10 173.089996 175.75 169.690002 172.929993 8883900 172.929993
2013-10-09 174.729996 174.990005 161.50 168.779999 15316500 168.779999
2013-10-08 184.399994 185.929993 173.210007 174.729996 13757200 174.729996
2013-10-07 182.460007 186.729996 180.259995 183.070007 11485600 183.070007
2013-10-04 176.399994 181.179993 172.649994 180.979996 14414000 180.979996
2013-10-03 175.050003 179.690002 168.00 173.309998 23816500 173.309998
2013-10-02 188.589996 191.830002 175.399994 180.949997 20775400 180.949997
2013-10-01 193.960007 194.229996 188.369995 193.00 7755900 193.00
2013-09-30 189.00 194.50 188.00 193.369995 8924700 193.369995
2013-09-27 187.520004 191.279999 186.429993 190.899994 5916400 190.899994
2013-09-26 186.699997 189.679993 185.610001 188.639999 6614400 188.639999
2013-09-25 183.559998 186.300003 180.50 185.240005 8252700 185.240005
2013-09-24 179.139999 184.960007 177.649994 182.330002 6273400 182.330002
2013-09-23 184.479996 185.479996 177.110001 181.110001 8173400 181.110001
2013-09-20 178.899994 185.830002 178.559998 183.389999 13401700 183.389999
2013-09-19 170.800003 180.470001 169.080002 177.919998 15594600 177.919998
2013-09-18 167.070007 167.449997 164.199997 166.220001 5439700 166.220001
2013-09-17 165.080002 168.419998 163.360001 166.229996 5496900 166.229996
2013-09-16 168.00 170.850006 165.850006 166.580002 7574900 166.580002
2013-09-13 162.770004 166.369995 162.160004 165.539993 5401200 165.539993
2013-09-12 164.00 166.759995 160.509995 164.929993 6160000 164.929993
2013-09-11 166.410004 167.899994 162.130005 163.520004 5832500 163.520004
2013-09-10 161.449997 167.50 160.630005 166.369995 8967800 166.369995
2013-09-09 163.119995 164.50 158.509995 160.699997 14344500 160.699997
2013-09-06 168.570007 169.699997 165.149994 166.970001 8619700 166.970001
2013-09-05 170.100006 171.50 168.25 169.929993 6685300 169.929993
2013-09-04 169.770004 171.619995 165.559998 170.619995 11475700 170.619995
2013-09-03 173.399994 173.699997 166.399994 168.940002 12061100 168.940002
2013-08-30 166.369995 169.210007 163.960007 169.00 11028400 169.00
2013-08-29 164.220001 167.75 162.509995 166.059998 9436000 166.059998
2013-08-28 169.059998 171.50 163.25 166.449997 14740100 166.449997
2013-08-27 162.300003 168.800003 160.949997 167.009995 17566900 167.009995
2013-08-26 165.149994 173.00 160.25 164.220001 24171100 164.220001
2013-08-23 157.00 162.300003 155.00 161.839996 12931900 161.839996
2013-08-22 149.220001 157.479996 148.139999 157.100006 10592400 157.100006
2013-08-21 150.00 150.309998 146.25 147.860001 6266300 147.860001
2013-08-20 148.649994 149.779999 147.00 149.580002 6418200 149.580002
2013-08-19 143.429993 147.380005 142.830002 144.899994 8037700 144.899994
2013-08-16 141.630005 143.910004 140.970001 142.00 7108100 142.00
2013-08-15 136.429993 143.600006 135.00 139.669998 10179200 139.669998
2013-08-14 142.720001 144.839996 138.050003 139.360001 11693800 139.360001
2013-08-13 149.50 149.839996 144.449997 145.429993 8748900 145.429993
2013-08-12 149.429993 150.50 142.050003 147.380005 14912200 147.380005
2013-08-09 152.399994 155.949997 151.25 153.00 8927700 153.00
2013-08-08 154.350006 158.880005 150.460007 153.479996 27246800 153.479996
2013-08-07 141.889999 141.949997 132.360001 134.229996 18212200 134.229996
2013-08-06 144.75 145.729996 141.100006 142.149994 9254500 142.149994
2013-08-05 140.009995 144.889999 139.649994 144.679993 10200700 144.679993
2013-08-02 134.589996 138.25 133.610001 138.00 6269900 138.00
2013-08-01 135.00 136.520004 132.630005 135.550003 5323600 135.550003
2013-07-31 132.570007 134.970001 131.449997 134.279999 6351700 134.279999
2013-07-30 134.800003 137.490005 128.179993 131.740005 13127000 131.740005
2013-07-29 129.320007 135.369995 128.25 134.619995 9678900 134.619995
2013-07-26 128.139999 130.679993 126.610001 129.389999 9633100 129.389999
2013-07-25 120.400002 124.75 120.190002 124.07 5284300 124.07
2013-07-24 124.470001 124.50 119.559998 121.699997 6869000 121.699997
2013-07-23 124.00 125.559998 121.82 122.739998 7736400 122.739998
2013-07-22 119.889999 126.68 119.879997 122.43 9797800 122.43
2013-07-19 118.50 120.550003 116.510002 119.68 5890300 119.68
2013-07-18 120.970001 122.730003 116.18 119.029999 11398100 119.029999
2013-07-17 106.519997 121.620003 104.50 120.25 26029000 120.25
2013-07-16 126.279999 126.32 107.300003 109.050003 32371900 109.050003
2013-07-15 133.029999 133.259995 126.82 127.260002 9922400 127.260002
2013-07-12 125.50 129.940002 124.510002 129.899994 11344000 129.899994
2013-07-11 124.879997 126.089996 122.349998 125.610001 7483600 125.610001
2013-07-10 123.190002 123.25 120.790001 122.269997 5600100 122.269997
2013-07-09 124.639999 125.32 121.910004 123.449997 8603300 123.449997
2013-07-08 121.370003 122.18 118.82 121.610001 7814200 121.610001
2013-07-05 118.32 120.279999 115.699997 120.089996 6818700 120.089996
2013-07-03 118.00 119.25 114.269997 115.239998 4806700 115.239998
2013-07-02 118.25 121.889999 115.50 117.82 12064100 117.82
2013-07-01 109.360001 117.769997 109.150002 117.18 10903600 117.18
2013-06-28 108.57 109.440002 106.709999 107.360001 5748600 107.360001
2013-06-27 106.75 110.25 106.129997 109.25 8744900 109.25
2013-06-26 103.800003 105.870003 102.660004 105.720001 6602600 105.720001
2013-06-25 103.099998 104.199997 100.550003 102.400002 5848700 102.400002
2013-06-24 96.50 102.870003 95.300003 101.489998 7119800 101.489998
2013-06-21 103.699997 103.699997 97.50 99.550003 11718600 99.550003
2013-06-20 104.650002 107.129997 99.449997 100.650002 10106500 100.650002
2013-06-19 102.059998 106.669998 102.010002 104.68 8578900 104.68
2013-06-18 101.75 103.980003 99.199997 103.389999 8795300 103.389999
2013-06-17 103.599998 104.75 101.199997 102.199997 7066200 102.199997
2013-06-14 100.00 102.519997 99.330002 100.300003 6564700 100.300003
2013-06-13 99.00 99.279999 95.120003 98.18 5961600 98.18
2013-06-12 96.800003 100.480003 95.75 97.730003 9192700 97.730003
2013-06-11 98.18 98.68 94.050003 94.470001 7394000 94.470001
2013-06-10 98.93 102.519997 98.57 100.050003 9228600 100.050003
2013-06-07 98.00 102.900002 96.699997 102.040001 10711600 102.040001
2013-06-06 95.25 99.269997 95.110001 97.349998 9510900 97.349998
2013-06-05 93.660004 97.970001 89.110001 95.370003 12224800 95.370003
2013-06-04 92.75 96.419998 92.400002 94.839996 8856100 94.839996
2013-06-03 97.620003 97.620003 88.25 92.589996 19139600 92.589996
2013-05-31 106.260002 106.440002 97.730003 97.760002 15172000 97.760002
2013-05-30 102.459999 109.540001 101.199997 104.949997 16133700 104.949997
2013-05-29 113.550003 114.900002 99.00 104.629997 25099500 104.629997
2013-05-28 101.550003 110.75 100.300003 110.330002 19691900 110.330002
2013-05-24 92.599998 97.949997 92.00 97.080002 16124200 97.080002
2013-05-23 84.809998 93.010002 83.050003 92.730003 12022200 92.730003
2013-05-22 86.370003 90.959999 85.50 87.239998 8568000 87.239998
2013-05-21 88.50 89.989998 85.279999 87.589996 8998200 87.589996
2013-05-20 91.120003 92.50 88.629997 89.940002 8348400 89.940002
2013-05-17 92.50 94.440002 87.50 91.50 19002200 91.50
2013-05-16 94.699997 95.00 88.660004 92.25 21614000 92.25
2013-05-15 81.800003 86.879997 78.110001 84.839996 16878700 84.839996
2013-05-14 94.220001 97.120003 81.150002 83.239998 37163900 83.239998
2013-05-13 80.989998 88.00 79.150002 87.800003 22416900 87.800003
2013-05-10 69.650002 81.00 69.25 76.760002 25082600 76.760002
2013-05-09 70.120003 75.769997 63.689999 69.400002 28605000 69.400002
2013-05-08 57.50 58.200001 55.709999 55.790001 6769900 55.790001
2013-05-07 62.00 62.369999 55.119999 55.509998 9991000 55.509998
2013-05-06 56.389999 59.66 55.50 59.50 4366700 59.50
2013-05-03 56.470001 56.470001 54.50 54.549999 3378700 54.549999
2013-05-02 53.849998 55.27 53.700001 54.110001 3050400 54.110001
2013-05-01 55.990002 55.990002 53.00 53.279999 2742800 53.279999
2013-04-30 56.00 58.18 53.759998 53.990002 5522600 53.990002
2013-04-29 51.759998 54.990002 51.200001 54.939999 3639700 54.939999
2013-04-26 53.130001 53.740002 50.619999 51.200001 3622100 51.200001
2013-04-25 50.50 52.400002 50.50 52.00 2795900 52.00
2013-04-24 50.900002 51.049999 48.98 50.43 2630000 50.43
2013-04-23 51.00 52.919998 50.66 51.009998 3733800 51.009998
2013-04-22 48.599998 50.200001 47.75 50.189999 3939400 50.189999
2013-04-19 47.459999 49.880001 47.07 47.830002 3011700 47.830002
2013-04-18 45.98 47.599998 45.389999 46.970001 3367900 46.970001
2013-04-17 45.50 45.950001 44.540001 45.450001 2118500 45.450001
2013-04-16 44.189999 46.139999 43.91 45.59 3180400 45.59
2013-04-15 43.50 43.799999 42.509998 43.299999 1681400 43.299999
2013-04-12 43.25 45.139999 43.049999 43.75 3149400 43.75
2013-04-11 42.060001 44.549999 41.75 43.59 3447400 43.59
2013-04-10 40.700001 42.009998 40.610001 41.860001 2121100 41.860001
2013-04-09 41.799999 41.830002 40.330002 40.50 1696100 40.50
2013-04-08 41.970001 42.549999 41.509998 41.830002 1679000 41.830002
2013-04-05 42.00 42.00 40.50 41.369999 1552400 41.369999
2013-04-04 41.110001 42.25 40.810001 42.009998 2264800 42.009998
2013-04-03 43.099998 43.470001 40.209999 41.099998 5643600 41.099998
2013-04-02 43.599998 45.50 43.509998 44.34 6652400 44.34
2013-04-01 42.360001 46.68 41.700001 43.93 14098500 43.93
2013-03-28 38.23 38.240002 37.75 37.889999 1158700 37.889999
2013-03-27 37.939999 38.380001 37.310001 38.16 1296300 38.16
2013-03-26 37.98 38.220001 37.66 37.860001 1808200 37.860001
2013-03-25 37.099998 38.52 36.77 37.529999 2378800 37.529999
2013-03-22 36.200001 36.799999 36.200001 36.619999 440200 36.619999
2013-03-21 35.950001 37.060001 35.740002 36.009998 1146300 36.009998
2013-03-20 35.259998 36.07 35.16 35.950001 1423000 35.950001
2013-03-19 35.25 35.599998 34.939999 35.080002 1098500 35.080002
2013-03-18 35.299999 36.060001 34.919998 35.150002 1316100 35.150002
2013-03-15 36.639999 36.650002 35.209999 35.290001 3279600 35.290001
2013-03-14 38.900002 38.91 36.77 36.849998 2021000 36.849998
2013-03-13 39.00 39.490002 38.810001 38.98 822000 38.98
2013-03-12 38.900002 39.380001 38.849998 39.119999 1275100 39.119999
2013-03-11 38.869999 39.439999 38.650002 39.099998 1579500 39.099998
2013-03-08 38.060001 39.439999 37.360001 38.470001 912100 38.470001
2013-03-07 37.73 38.650002 36.880001 38.23 1158300 38.23
2013-03-06 37.009998 37.880001 36.970001 37.689999 1150000 37.689999
2013-03-05 36.00 36.919998 35.790001 36.650002 2087000 36.650002
2013-03-04 34.77 35.830002 34.700001 35.580002 1757700 35.580002
2013-03-01 35.00 35.080002 34.25 34.650002 1546600 34.650002
2013-02-28 35.889999 36.099998 34.369999 34.830002 1964900 34.830002
2013-02-27 34.41 35.41 34.400002 35.099998 1959200 35.099998
2013-02-26 34.459999 34.959999 33.799999 34.43 2762900 34.43
2013-02-25 36.150002 36.75 34.34 34.380001 2889400 34.380001
2013-02-22 35.720001 36.389999 35.599998 36.110001 2547300 36.110001
2013-02-21 36.490002 37.389999 34.540001 35.16 9037800 35.16
2013-02-20 39.299999 39.650002 38.459999 38.540001 3122000 38.540001
2013-02-19 37.360001 39.290001 37.310001 39.279999 2701400 39.279999
2013-02-15 38.50 38.509998 36.950001 37.040001 2017600 37.040001
2013-02-14 38.639999 38.75 38.209999 38.27 990700 38.27
2013-02-13 38.299999 39.00 38.049999 38.450001 966800 38.450001
2013-02-12 38.450001 38.869999 37.290001 37.889999 2261300 37.889999
2013-02-11 37.98 39.150002 37.50 38.419998 3266300 38.419998
2013-02-08 39.450001 40.00 39.139999 39.240002 1139800 39.240002
2013-02-07 39.189999 39.68 38.950001 39.48 1196600 39.48
2013-02-06 38.18 39.389999 37.900002 39.169998 1893200 39.169998
2013-02-05 38.00 38.650002 37.68 38.130001 1310200 38.130001
2013-02-04 38.400002 38.419998 37.59 37.740002 1128000 37.740002
2013-02-01 38.169998 38.50 37.619999 38.299999 1100600 38.299999
Date Open High Low Close Volume Adj Close
2015-08-14 28.50 29.27 28.450001 29.059999 16489700 29.059999
2015-08-13 29.60 29.60 28.440001 28.540001 14811900 28.540001
2015-08-12 29.110001 29.50 28.51 29.389999 18513100 29.389999
2015-08-11 29.01 29.889999 28.530001 29.620001 27749200 29.620001
2015-08-10 28.09 29.629999 27.82 29.50 42149400 29.50
2015-08-07 27.799999 27.90 26.870001 27.040001 18224700 27.040001
2015-08-06 28.40 28.43 27.23 27.540001 27438800 27.540001
2015-08-05 29.41 29.50 28.43 28.48 21092700 28.48
2015-08-04 29.110001 29.90 28.90 29.34 21287900 29.34
2015-08-03 30.85 31.09 28.690001 29.27 46530100 29.27
2015-07-31 31.379999 31.620001 30.85 31.01 17995400 31.01
2015-07-30 31.10 31.83 31.049999 31.469999 29311900 31.469999
2015-07-29 32.59 33.240002 31.059999 31.24 92475800 31.24
2015-07-28 34.700001 36.669998 34.139999 36.540001 42042100 36.540001
2015-07-27 35.110001 35.150002 33.880001 34.700001 24521100 34.700001
2015-07-24 36.41 36.41 35.299999 35.419998 12872100 35.419998
2015-07-23 36.00 36.73 35.950001 36.189999 10310700 36.189999
2015-07-22 36.23 36.369999 35.509998 36.09 11724800 36.09
2015-07-21 35.82 36.75 35.709999 36.630001 12417700 36.630001
2015-07-20 35.75 35.990002 35.209999 35.810001 9864100 35.810001
2015-07-17 36.459999 36.66 35.599998 35.669998 12741300 35.669998
2015-07-16 35.889999 36.450001 35.75 36.099998 11265500 36.099998
2015-07-15 36.66 37.09 35.549999 35.66 18214600 35.66
2015-07-14 35.779999 38.82 35.77 36.720001 49940500 36.720001
2015-07-13 34.990002 36.139999 34.75 35.779999 17067400 35.779999
2015-07-10 34.68 35.119999 34.459999 34.91 10591300 34.91
2015-07-09 35.169998 35.43 34.310001 34.360001 13921300 34.360001
2015-07-08 35.41 36.049999 34.669998 34.759998 15434000 34.759998
2015-07-07 35.349998 35.720001 34.549999 35.52 14157700 35.52
2015-07-06 35.169998 35.689999 35.00 35.43 11256400 35.43
2015-07-02 35.400002 35.970001 35.099998 35.720001 17589400 35.720001
2015-07-01 36.049999 36.110001 35.240002 35.400002 23624800 35.400002
2015-06-30 34.50 36.419998 34.439999 36.220001 25979100 36.220001
2015-06-29 34.470001 35.09 34.150002 34.209999 25139700 34.209999
2015-06-26 34.970001 35.330002 34.669998 35.259998 16900000 35.259998
2015-06-25 35.360001 35.360001 34.970001 35.169998 10689900 35.169998
2015-06-24 35.400002 35.75 35.099998 35.169998 12959800 35.169998
2015-06-23 35.779999 36.200001 34.959999 35.369999 24814600 35.369999
2015-06-22 35.950001 36.00 35.34 35.549999 21293500 35.549999
2015-06-19 34.970001 36.279999 34.849998 35.860001 32923200 35.860001
2015-06-18 34.630001 35.040001 34.450001 34.66 19385800 34.66
2015-06-17 34.990002 35.119999 34.169998 34.689999 27138000 34.689999
2015-06-16 34.23 35.200001 33.509998 34.82 49591200 34.82
2015-06-15 35.240002 35.259998 34.310001 34.669998 32711500 34.669998
2015-06-12 36.900002 37.25 35.549999 35.900002 60739800 35.900002
2015-06-11 35.919998 36.169998 35.790001 35.84 11090800 35.84
2015-06-10 36.009998 36.169998 35.599998 35.849998 12611800 35.849998
2015-06-09 36.50 36.50 35.57 35.880001 13978300 35.880001
2015-06-08 36.91 36.98 36.41 36.459999 11718100 36.459999
2015-06-05 36.790001 37.23 36.650002 37.00 11658700 37.00
2015-06-04 37.169998 37.790001 36.509998 36.709999 23660000 36.709999
2015-06-03 36.509998 37.169998 36.48 37.00 13806600 37.00
2015-06-02 36.450001 36.599998 36.16 36.400002 13078400 36.400002
2015-06-01 36.689999 36.830002 36.43 36.630001 9947200 36.630001
2015-05-29 37.049999 37.07 36.529999 36.669998 16515400 36.669998
2015-05-28 36.490002 37.330002 36.369999 36.830002 17858900 36.830002
2015-05-27 36.50 36.650002 36.099998 36.41 14444300 36.41
2015-05-26 36.669998 36.830002 36.369999 36.509998 13026500 36.509998
2015-05-22 36.700001 36.98 36.57 36.599998 9808800 36.599998
2015-05-21 36.810001 36.939999 36.389999 36.68 17413500 36.68
2015-05-20 37.490002 37.939999 36.540001 36.779999 23280300 36.779999
2015-05-19 37.139999 37.880001 36.900002 37.50 26903000 37.50
2015-05-18 37.099998 37.57 36.900002 37.279999 11207300 37.279999
2015-05-15 37.360001 37.799999 37.00 37.099998 16759500 37.099998
2015-05-14 37.93 38.09 37.27 37.330002 14193800 37.330002
2015-05-13 37.66 38.200001 37.529999 37.720001 14041200 37.720001
2015-05-12 37.290001 37.799999 37.060001 37.48 11745200 37.48
2015-05-11 37.580002 37.860001 37.200001 37.310001 12272700 37.310001
2015-05-08 38.02 38.200001 37.549999 37.59 14318400 37.59
2015-05-07 37.240002 37.880001 36.950001 37.709999 21203700 37.709999
2015-05-06 37.689999 37.779999 36.52 37.259998 29018600 37.259998
2015-05-05 38.00 38.610001 37.360001 37.419998 22485400 37.419998
2015-05-04 38.720001 38.959999 37.549999 37.880001 27567200 37.880001
2015-05-01 39.189999 39.240002 37.369999 37.84 37525500 37.84
2015-04-30 39.279999 39.740002 38.48 38.959999 46436700 38.959999
2015-04-29 40.209999 41.09 38.07 38.490002 119859000 38.490002
2015-04-28 52.16 52.220001 38.380001 42.27 69342000 42.27
2015-04-27 50.84 52.540001 50.82 51.66 23645200 51.66
2015-04-24 51.849998 51.959999 50.240002 50.82 14633400 50.82
2015-04-23 51.869999 52.200001 51.220001 51.41 11413500 51.41
2015-04-22 51.48 52.09 51.32 51.73 11364900 51.73
2015-04-21 51.68 51.849998 51.099998 51.32 8424900 51.32
2015-04-20 51.07 51.48 50.509998 51.400002 11004500 51.400002
2015-04-17 51.709999 52.16 50.189999 50.66 16576000 50.66
2015-04-16 51.299999 52.34 51.139999 52.029999 14244400 52.029999
2015-04-15 51.330002 51.869999 50.91 51.299999 13161400 51.299999
2015-04-14 51.75 51.810001 50.68 51.200001 12231600 51.200001
2015-04-13 51.990002 52.290001 51.450001 51.619999 12306500 51.619999
2015-04-10 52.290001 52.450001 51.380001 51.939999 13271200 51.939999
2015-04-09 52.150002 52.990002 51.540001 52.169998 17877700 52.169998
2015-04-08 53.32 53.490002 51.950001 52.299999 22368900 52.299999
2015-04-07 51.009998 53.279999 50.860001 52.869999 37080800 52.869999
2015-04-06 50.029999 51.16 49.869999 50.84 14539700 50.84
2015-04-02 50.639999 50.950001 49.880001 50.419998 13423900 50.419998
2015-04-01 51.00 51.689999 50.169998 50.470001 24299200 50.470001
2015-03-31 49.619999 51.240002 49.540001 50.080002 23898400 50.080002
2015-03-30 50.450001 50.709999 48.66 49.889999 20365400 49.889999
2015-03-27 50.349998 50.889999 49.939999 50.009998 14852400 50.009998
2015-03-26 49.650002 50.900002 49.400002 49.919998 24385800 49.919998
2015-03-25 51.50 51.869999 49.310001 49.50 31694600 49.50
2015-03-24 48.669998 51.790001 48.540001 51.470001 38181800 51.470001
2015-03-23 48.240002 49.25 47.869999 48.459999 16389800 48.459999
2015-03-20 48.360001 49.150002 48.25 48.439999 18676500 48.439999
2015-03-19 46.959999 48.150002 46.450001 47.93 15957100 47.93
2015-03-18 46.75 47.389999 46.16 47.200001 13115400 47.200001
2015-03-17 46.66 47.290001 46.439999 46.93 13361300 46.93
2015-03-16 46.900002 47.07 46.049999 46.43 10243200 46.43
2015-03-13 46.939999 47.720001 46.450001 46.66 13368100 46.66
2015-03-12 46.57 47.32 46.509998 47.07 12204800 47.07
2015-03-11 45.66 46.740002 45.130001 46.27 12273800 46.27
2015-03-10 47.23 47.259998 45.790001 45.84 17289900 45.84
2015-03-09 47.220001 48.080002 47.130001 47.59 13635900 47.59
2015-03-06 47.259998 48.07 46.57 46.75 11534900 46.75
2015-03-05 47.59 48.43 47.200001 47.349998 13511900 47.349998
2015-03-04 47.509998 47.849998 46.41 47.57 14290100 47.57
2015-03-03 48.130001 48.799999 47.439999 47.709999 16754400 47.709999
2015-03-02 48.259998 48.299999 47.310001 48.150002 13430900 48.150002
2015-02-27 49.189999 49.900002 47.959999 48.080002 15004500 48.080002
2015-02-26 48.810001 50.009998 48.639999 49.41 22340900 49.41
2015-02-25 48.799999 49.18 48.25 48.549999 11663200 48.549999
2015-02-24 48.330002 49.299999 48.060001 48.689999 11073700 48.689999
2015-02-23 49.02 49.240002 48.349998 48.470001 12541400 48.470001
2015-02-20 48.759998 49.880001 48.650002 49.110001 20755600 49.110001
2015-02-19 47.84 48.939999 47.419998 48.700001 18153400 48.700001
2015-02-18 48.00 48.790001 47.360001 47.82 15503100 47.82
2015-02-17 48.200001 49.09 47.889999 48.029999 16670200 48.029999
2015-02-13 47.93 48.82 47.57 48.50 20809600 48.50
2015-02-12 47.98 48.450001 46.880001 47.950001 23071600 47.950001
2015-02-11 46.27 47.779999 46.110001 47.50 24747000 47.50
2015-02-10 47.349998 47.389999 45.57 46.259998 32287800 46.259998
2015-02-09 46.73 47.689999 46.50 47.32 36177900 47.32
2015-02-06 46.119999 48.50 45.799999 48.009998 102669800 48.009998
2015-02-05 42.040001 42.470001 40.91 41.259998 61997300 41.259998
2015-02-04 40.049999 40.830002 39.82 40.720001 23116800 40.720001
2015-02-03 38.00 40.189999 37.689999 39.790001 28395400 39.790001
2015-02-02 37.700001 38.07 36.919998 37.459999 13895900 37.459999
2015-01-30 36.650002 38.150002 36.41 37.529999 15390200 37.529999
2015-01-29 37.389999 37.57 36.07 36.68 20088500 36.68
2015-01-28 38.43 38.779999 37.029999 37.150002 22367600 37.150002
2015-01-27 39.560001 39.610001 38.380001 38.919998 15746400 38.919998
2015-01-26 39.330002 40.130001 39.040001 40.099998 13838200 40.099998
2015-01-23 39.48 39.970001 38.779999 39.419998 16439200 39.419998
2015-01-22 37.98 39.25 37.549999 39.07 20451700 39.07
2015-01-21 37.650002 38.27 37.330002 37.830002 12181300 37.830002
2015-01-20 37.59 38.139999 36.540001 37.57 17641700 37.57
2015-01-16 37.18 38.130001 36.849998 37.310001 14966100 37.310001
2015-01-15 39.700001 39.700001 36.860001 36.93 23042000 36.93
2015-01-14 38.889999 40.18 38.799999 39.849998 16054700 39.849998
2015-01-13 39.740002 40.349998 39.23 39.650002 18395500 39.650002
2015-01-12 40.279999 40.950001 39.299999 39.369999 27639000 39.369999
2015-01-09 39.220001 40.34 38.259998 40.169998 24738400 40.169998
2015-01-08 37.419998 39.189999 37.09 39.09 19190400 39.09
2015-01-07 39.099998 39.099998 37.060001 37.279999 22675700 37.279999
2015-01-06 36.27 39.450001 36.040001 38.759998 33050800 38.759998
2015-01-05 36.259998 37.110001 35.639999 36.380001 15062700 36.380001
2015-01-02 36.23 36.740002 35.540001 36.560001 12062500 36.560001
2014-12-31 35.889999 36.490002 35.470001 35.869999 17650100 35.869999
2014-12-30 36.02 36.240002 35.459999 35.860001 19494600 35.860001
2014-12-29 37.389999 37.509998 36.380001 36.419998 13565400 36.419998
2014-12-26 37.759998 38.099998 37.540001 37.599998 7324000 37.599998
2014-12-24 37.669998 38.349998 37.560001 37.610001 6254200 37.610001
2014-12-23 38.580002 39.25 37.459999 37.57 16858000 37.57
2014-12-22 37.50 38.82 37.310001 38.43 20079000 38.43
2014-12-19 36.700001 37.450001 36.50 37.080002 16068700 37.080002
2014-12-18 36.130001 37.27 35.950001 36.73 19087500 36.73
2014-12-17 35.560001 35.900002 34.950001 35.57 18544800 35.57
2014-12-16 36.50 36.709999 35.09 35.130001 19241200 35.130001
2014-12-15 38.130001 38.380001 36.73 36.849998 16833000 36.849998
2014-12-12 36.310001 37.709999 36.099998 37.099998 15222500 37.099998
2014-12-11 36.450001 37.23 36.25 36.700001 15707100 36.700001
2014-12-10 36.91 37.779999 36.25 36.349998 16497700 36.349998
2014-12-09 34.970001 37.09 34.619999 37.049999 20542800 37.049999
2014-12-08 38.080002 38.119999 35.75 36.290001 30112800 36.290001
2014-12-05 38.970001 39.07 38.349998 38.490002 12587700 38.490002
2014-12-04 38.799999 39.66 38.619999 38.790001 13012200 38.790001
2014-12-03 39.00 39.419998 38.380001 39.060001 13241300 39.060001
2014-12-02 39.400002 39.400002 38.330002 38.91 16394300 38.91
2014-12-01 41.290001 41.290001 39.00 39.040001 22214000 39.040001
2014-11-28 41.09 42.080002 40.830002 41.740002 11113900 41.740002
2014-11-26 39.830002 41.560001 39.740002 41.130001 23773300 41.130001
2014-11-25 40.119999 40.299999 39.560001 39.759998 16165100 39.759998
2014-11-24 39.990002 40.470001 39.580002 40.189999 15176000 40.189999
2014-11-21 40.25 40.279999 39.799999 40.029999 12066600 40.029999
2014-11-20 39.490002 40.549999 39.32 39.810001 13717100 39.810001
2014-11-19 40.349998 40.470001 39.209999 39.709999 19050100 39.709999
2014-11-18 40.689999 41.169998 39.950001 40.610001 18605000 40.610001
2014-11-17 41.459999 41.68 40.41 40.470001 20665200 40.470001
2014-11-14 40.02 41.849998 39.77 41.849998 33059800 41.849998
2014-11-13 43.549999 43.950001 39.950001 40.040001 67287400 40.040001
2014-11-12 39.939999 42.939999 39.599998 42.540001 51814100 42.540001
2014-11-11 39.310001 39.84 38.810001 39.59 19176600 39.59
2014-11-10 40.34 40.689999 39.419998 39.59 19069300 39.59
2014-11-07 40.740002 40.740002 39.700001 40.310001 18558900 40.310001
2014-11-06 40.189999 41.349998 40.099998 40.84 16292100 40.84
2014-11-05 41.689999 41.799999 40.130001 40.369999 19742200 40.369999
2014-11-04 40.029999 41.099998 39.75 40.900002 19544300 40.900002
2014-11-03 40.549999 41.200001 40.16 40.209999 31441900 40.209999
2014-10-31 42.689999 42.849998 41.34 41.470001 23895100 41.470001
2014-10-30 41.560001 42.48 39.939999 41.799999 42012600 41.799999
2014-10-29 43.849998 44.16 41.810001 42.080002 40261900 42.080002
2014-10-28 42.25 44.580002 41.759998 43.779999 83179400 43.779999
2014-10-27 50.02 50.240002 47.18 48.560001 51896300 48.560001
2014-10-24 50.16 50.189999 49.150002 49.950001 12035200 49.950001
2014-10-23 50.130001 50.400002 49.200001 49.669998 23099800 49.669998
2014-10-22 51.130001 51.84 49.00 49.080002 26109900 49.080002
2014-10-21 51.759998 52.150002 50.299999 50.630001 21351000 50.630001
2014-10-20 49.07 50.889999 48.799999 50.700001 17781100 50.700001
2014-10-17 49.720001 50.25 48.650002 48.77 24630600 48.77
2014-10-16 48.34 49.82 47.169998 48.23 30818800 48.23
2014-10-15 47.110001 50.52 46.380001 49.990002 34371500 49.990002
2014-10-14 49.060001 49.529999 47.080002 48.580002 29723600 48.580002
2014-10-13 50.540001 51.91 48.259998 48.490002 35326800 48.490002
2014-10-10 54.57 55.66 50.299999 50.400002 46727300 50.400002
2014-10-09 55.290001 55.990002 54.919998 55.290001 29741400 55.290001
2014-10-08 53.619999 55.669998 52.599998 55.419998 31098500 55.419998
2014-10-07 53.119999 54.990002 53.099998 53.529999 26082300 53.529999
2014-10-06 53.939999 54.450001 53.23 53.490002 20033400 53.490002
2014-10-03 52.75 54.73 52.110001 53.939999 31227200 53.939999
2014-10-02 51.029999 52.099998 50.009998 51.849998 27056500 51.849998
2014-10-01 51.080002 51.290001 49.150002 50.060001 24733500 50.060001
2014-09-30 52.00 52.189999 51.169998 51.580002 12315700 51.580002
2014-09-29 51.09 52.18 50.880001 51.740002 15404300 51.740002
2014-09-26 51.970001 52.610001 51.700001 51.889999 14125300 51.889999
2014-09-25 52.709999 53.23 51.27 51.450001 21071500 51.450001
2014-09-24 52.549999 53.34 52.130001 52.959999 17656100 52.959999
2014-09-23 51.459999 52.560001 51.02 52.169998 19990500 52.169998
2014-09-22 52.380001 52.900002 51.360001 51.939999 21744400 51.939999
2014-09-19 50.779999 53.00 50.18 53.00 38192600 53.00
2014-09-18 50.970001 51.880001 50.529999 50.880001 22484800 50.880001
2014-09-17 50.970001 51.599998 50.16 50.700001 22874400 50.700001
2014-09-16 48.700001 50.91 48.400002 50.830002 26744800 50.830002
2014-09-15 51.599998 51.93 47.560001 49.380001 38374100 49.380001
2014-09-12 52.549999 52.82 52.02 52.110001 22986500 52.110001
2014-09-11 52.549999 53.639999 52.18 52.639999 38055400 52.639999
2014-09-10 52.110001 53.330002 51.849998 52.91 38057700 52.91
2014-09-09 52.23 52.400002 50.220001 50.610001 25034400 50.610001
2014-09-08 51.799999 52.68 51.68 52.00 30836400 52.00
2014-09-05 50.09 50.880001 49.52 50.700001 20251400 50.700001
2014-09-04 49.689999 50.860001 49.220001 50.240002 24413100 50.240002
2014-09-03 51.830002 51.849998 49.049999 49.330002 34411200 49.330002
2014-09-02 50.02 51.34 49.900002 51.02 28267200 51.02
2014-08-29 49.889999 50.349998 49.130001 49.75 31926900 49.75
2014-08-28 47.98 49.880001 47.860001 49.43 35076300 49.43
2014-08-27 48.240002 48.459999 47.18 48.060001 26127600 48.060001
2014-08-26 46.099998 48.200001 46.040001 48.169998 27716200 48.169998
2014-08-25 46.220001 46.360001 45.700001 46.099998 17583500 46.099998
2014-08-22 45.040001 46.139999 44.799999 45.98 19429800 45.98
2014-08-21 45.290001 45.349998 44.84 45.110001 10619300 45.110001
2014-08-20 44.93 45.209999 44.759998 45.060001 10383200 45.060001
2014-08-19 45.240002 45.450001 45.029999 45.09 11903400 45.09
2014-08-18 45.060001 45.330002 44.77 45.119999 14835400 45.119999
2014-08-15 45.470001 45.50 44.439999 44.759998 17776700 44.759998
2014-08-14 44.400002 45.34 44.040001 45.330002 23638900 45.330002
2014-08-13 44.119999 44.34 43.619999 44.150002 16180800 44.150002
2014-08-12 44.380001 44.720001 43.610001 43.810001 29582300 43.810001
2014-08-11 43.48 43.599998 42.709999 43.27 18420300 43.27
2014-08-08 43.02 43.360001 42.509998 43.130001 14967900 43.130001
2014-08-07 43.369999 44.369999 42.889999 43.00 25389100 43.00
2014-08-06 43.389999 44.040001 42.75 43.459999 20355300 43.459999
2014-08-05 43.25 44.48 43.02 43.830002 26404100 43.830002
2014-08-04 43.700001 44.529999 43.439999 43.470001 22425000 43.470001
2014-08-01 45.009998 45.540001 43.810001 44.130001 37194800 44.130001
2014-07-31 44.619999 45.84 44.299999 45.189999 47170200 45.189999
2014-07-30 47.009998 48.00 45.650002 46.299999 116195900 46.299999
2014-07-29 38.110001 38.919998 37.990002 38.59 65338000 38.59
2014-07-28 38.299999 38.439999 37.560001 37.93 16781700 37.93
2014-07-25 38.200001 38.799999 38.02 38.16 15980800 38.16
2014-07-24 38.709999 39.00 37.849998 38.709999 22105600 38.709999
2014-07-23 37.650002 38.189999 37.560001 37.75 13220700 37.75
2014-07-22 38.310001 38.599998 37.450001 37.650002 16837800 37.650002
2014-07-21 37.23 38.290001 36.849998 38.049999 19685400 38.049999
2014-07-18 36.810001 37.080002 35.950001 37.049999 26435500 37.049999
2014-07-17 36.799999 37.169998 36.380001 36.869999 22631500 36.869999
2014-07-16 38.310001 38.52 37.099998 37.43 19726500 37.43
2014-07-15 38.59 38.990002 37.619999 37.880001 24630600 37.880001
2014-07-14 38.57 39.380001 38.200001 38.310001 19705000 38.310001
2014-07-11 38.150002 38.790001 38.00 38.330002 21084800 38.330002
2014-07-10 36.490002 38.099998 36.110001 37.84 26549700 37.84
2014-07-09 37.82 38.349998 37.349998 38.060001 26838300 38.060001
2014-07-08 39.959999 40.040001 36.84 37.41 49952000 37.41
2014-07-07 41.080002 41.450001 40.139999 40.23 21454500 40.23
2014-07-03 41.939999 42.00 40.830002 41.330002 15795100 41.330002
2014-07-02 42.830002 42.830002 41.419998 41.77 24377500 41.77
2014-07-01 42.060001 42.950001 41.91 42.049999 36019300 42.049999
2014-06-30 40.810001 41.34 40.349998 40.970001 22783000 40.970001
2014-06-27 40.700001 41.150002 40.110001 40.93 48253400 40.93
2014-06-26 40.049999 42.00 39.810001 41.439999 45348500 41.439999
2014-06-25 38.240002 39.59 38.009998 39.459999 25457200 39.459999
2014-06-24 39.439999 39.639999 38.259998 38.48 24477900 38.48
2014-06-23 39.07 39.580002 38.73 39.52 22591300 39.52
2014-06-20 38.82 39.240002 37.77 39.240002 41501100 39.240002
2014-06-19 38.73 39.299999 38.32 38.900002 24648300 38.900002
2014-06-18 38.16 38.830002 37.75 38.740002 23707500 38.740002
2014-06-17 38.029999 38.549999 37.299999 38.02 30321500 38.02
2014-06-16 36.700001 38.169998 36.439999 38.02 29889300 38.02
2014-06-13 36.849998 37.25 35.900002 36.900002 29129900 36.900002
2014-06-12 35.060001 37.27 35.060001 36.790001 58146100 36.790001
2014-06-11 35.07 35.970001 34.93 35.540001 30021300 35.540001
2014-06-10 34.73 35.50 34.66 35.369999 36503400 35.369999
2014-06-09 33.240002 34.549999 33.09 34.470001 23397200 34.470001
2014-06-06 34.139999 34.41 33.220001 33.330002 23353200 33.330002
2014-06-05 33.669998 34.889999 33.110001 33.889999 40904900 33.889999
2014-06-04 32.490002 33.32 31.85 32.900002 24863000 32.900002
2014-06-03 31.73 32.689999 31.65 32.580002 19948800 32.580002
2014-06-02 32.889999 33.200001 31.620001 31.75 31154200 31.75
2014-05-30 33.73 33.860001 32.110001 32.439999 40566000 32.439999
2014-05-29 34.669998 35.139999 33.880001 34.00 54016300 34.00
2014-05-28 31.50 33.84 31.09 33.77 60302800 33.77
2014-05-27 30.940001 31.200001 30.379999 30.51 25240100 30.51
2014-05-23 31.51 31.68 30.450001 30.50 27448000 30.50
2014-05-22 31.33 32.25 30.52 31.52 35566200 31.52
2014-05-21 31.85 31.950001 31.15 31.75 15562600 31.75
2014-05-20 32.00 32.389999 31.52 31.77 16580500 31.77
2014-05-19 32.049999 32.439999 31.639999 32.07 15952800 32.07
2014-05-16 32.950001 33.209999 32.02 32.259998 21391400 32.259998
2014-05-15 33.02 33.290001 32.16 32.77 22030500 32.77
2014-05-14 33.349998 33.830002 32.619999 32.849998 20029400 32.849998
2014-05-13 33.84 34.060001 32.889999 33.389999 24676800 33.389999
2014-05-12 33.080002 34.099998 32.400002 33.939999 34712700 33.939999
2014-05-09 32.23 33.110001 31.75 32.049999 31888800 32.049999
2014-05-08 31.48 32.98 31.129999 31.959999 51282800 31.959999
2014-05-07 31.969999 32.00 29.51 30.66 68876300 30.66
2014-05-06 35.610001 36.099998 31.719999 31.85 134710000 31.85
2014-05-05 38.52 39.599998 38.049999 38.75 10405200 38.75
2014-05-02 39.200001 39.860001 38.700001 39.02 12729500 39.02
2014-05-01 39.009998 40.77 38.970001 39.09 15759800 39.09
2014-04-30 37.66 38.98 37.240002 38.970001 38397900 38.970001
2014-04-29 40.529999 43.970001 40.169998 42.619999 28127700 42.619999
2014-04-28 41.759998 42.349998 39.299999 40.73 14358900 40.73
2014-04-25 44.290001 44.439999 41.310001 41.610001 13712400 41.610001
2014-04-24 46.709999 46.790001 43.630001 44.82 11011700 44.82
2014-04-23 45.880001 46.169998 44.869999 45.950001 7340200 45.950001
2014-04-22 46.23 47.09 45.799999 46.02 6996900 46.02
2014-04-21 44.959999 46.299999 44.639999 46.130001 6921200 46.130001
2014-04-17 44.66 46.549999 43.91 45.009998 12304400 45.009998
2014-04-16 45.419998 45.560001 43.540001 44.419998 13919600 44.419998
2014-04-15 41.279999 45.549999 40.759998 45.52 24285100 45.52
2014-04-14 41.400002 41.950001 40.119999 40.869999 10414200 40.869999
2014-04-11 40.790001 41.099998 39.68 40.049999 9999700 40.049999
2014-04-10 42.849998 43.25 40.93 41.34 10720900 41.34
2014-04-09 42.23 43.060001 41.77 42.490002 14330700 42.490002
2014-04-08 43.419998 43.419998 41.549999 41.779999 14514500 41.779999
2014-04-07 42.869999 44.599998 42.259998 42.450001 12053000 42.450001
2014-04-04 44.200001 44.869999 42.369999 43.139999 13824400 43.139999
2014-04-03 45.48 45.610001 43.380001 44.049999 11175800 44.049999
2014-04-02 47.400002 47.439999 45.509998 45.73 7911300 45.73
2014-04-01 46.709999 47.59 46.18 46.98 6916100 46.98
2014-03-31 47.549999 47.75 46.43 46.669998 5794500 46.669998
2014-03-28 46.650002 47.34 45.700001 47.299999 9610500 47.299999
2014-03-27 45.09 46.400002 43.310001 46.32 15507600 46.32
2014-03-26 48.060001 48.299999 44.25 44.43 16079700 44.43
2014-03-25 49.349998 49.700001 47.580002 47.880001 8225600 47.880001
2014-03-24 50.689999 50.939999 47.77 48.77 12325700 48.77
2014-03-21 50.240002 50.919998 49.509998 50.919998 11801400 50.919998
2014-03-20 51.00 51.66 49.639999 50.119999 10086200 50.119999
2014-03-19 50.799999 51.98 50.709999 51.240002 7624200 51.240002
2014-03-18 52.029999 52.209999 50.290001 51.130001 12228900 51.130001
2014-03-17 52.080002 52.490002 51.349998 52.049999 6600900 52.049999
2014-03-14 53.400002 53.91 51.799999 51.919998 9570400 51.919998
2014-03-13 54.900002 55.450001 53.200001 53.57 7671500 53.57
2014-03-12 54.25 55.299999 53.880001 54.50 5818400 54.50
2014-03-11 54.16 55.84 53.799999 54.02 11762600 54.02
2014-03-10 54.09 54.59 53.380001 53.880001 5759600 53.880001
2014-03-07 55.18 55.200001 53.310001 53.529999 7311500 53.529999
2014-03-06 54.91 56.09 54.700001 54.830002 9005700 54.830002
2014-03-05 54.529999 55.029999 53.75 54.380001 5672000 54.380001
2014-03-04 54.25 55.279999 54.119999 54.279999 6706300 54.279999
2014-03-03 53.889999 54.400002 52.900002 53.709999 9602300 53.709999
2014-02-28 55.93 56.00 54.130001 54.91 8137200 54.91
2014-02-27 56.34 56.689999 55.400002 55.77 6537700 55.77
2014-02-26 55.00 56.990002 54.900002 55.869999 12116000 55.869999
2014-02-25 55.889999 55.950001 54.50 54.959999 9288500 54.959999
2014-02-24 56.029999 56.490002 55.299999 55.779999 8451200 55.779999
2014-02-21 57.099998 57.200001 55.700001 55.919998 7714300 55.919998
2014-02-20 55.82 57.080002 54.650002 56.630001 12097500 56.630001
2014-02-19 58.470001 58.950001 54.619999 55.50 25772100 55.50
2014-02-18 57.880001 58.639999 56.77 58.18 10719500 58.18
2014-02-14 57.02 57.860001 56.700001 57.439999 12512400 57.439999
2014-02-13 56.07 58.98 55.459999 56.470001 26009500 56.470001
2014-02-12 55.049999 57.00 54.759998 56.849998 20040400 56.849998
2014-02-11 53.200001 54.400002 53.099998 54.00 13162900 54.00
2014-02-10 54.50 54.59 52.34 52.919998 15857400 52.919998
2014-02-07 51.23 54.919998 50.75 54.349998 32204400 54.349998
2014-02-06 50.610001 53.900002 49.990002 50.029999 64856500 50.029999
2014-02-05 67.160004 67.239998 64.800003 65.970001 31504900 65.970001
2014-02-04 66.25 66.370003 64.50 66.32 13017400 66.32
2014-02-03 65.919998 66.480003 64.209999 65.25 17890300 65.25
2014-01-31 63.389999 65.370003 62.650002 64.50 15498800 64.50
2014-01-30 63.98 65.239998 62.799999 63.470001 17424300 63.470001
2014-01-29 59.619999 60.950001 58.599998 59.450001 9140000 59.450001
2014-01-28 57.439999 60.849998 57.349998 60.439999 9346800 60.439999
2014-01-27 61.77 61.77 56.099998 57.91 18982700 57.91
2014-01-24 62.169998 63.619999 61.299999 61.740002 12942200 61.740002
2014-01-23 61.450001 62.810001 60.880001 62.799999 10183700 62.799999
2014-01-22 63.110001 63.799999 61.759998 62.439999 12039000 62.439999
2014-01-21 63.330002 63.439999 61.50 62.529999 13733200 62.529999
2014-01-17 63.599998 64.690002 61.59 62.200001 28391100 62.200001
2014-01-16 61.450001 62.400002 60.459999 60.57 16589400 60.57
2014-01-15 59.110001 61.75 58.32 61.57 21537300 61.57
2014-01-14 58.880001 59.02 57.360001 58.209999 14778000 58.209999
2014-01-13 59.98 60.380001 57.290001 57.82 20978100 57.82
2014-01-10 57.50 58.759998 55.869999 57.00 22375900 57.00
2014-01-09 59.540001 60.810001 55.59 57.049999 31092100 57.049999
2014-01-08 58.709999 61.259998 57.919998 59.290001 27263200 59.290001
2014-01-07 67.669998 67.730003 61.389999 61.459999 31748400 61.459999
2014-01-06 64.830002 66.870003 63.50 66.290001 27243700 66.290001
2014-01-03 69.00 70.43 68.43 69.00 33207200 69.00
2014-01-02 65.00 67.50 64.400002 67.50 29246400 67.50
2013-12-31 62.360001 65.220001 61.650002 63.650002 27814600 63.650002
2013-12-30 60.27 63.709999 58.57 60.509998 55538300 60.509998
2013-12-27 70.099998 71.25 63.689999 63.75 60418700 63.75
2013-12-26 72.879997 74.730003 69.129997 73.309998 82761100 73.309998
2013-12-24 66.339996 70.870003 65.559998 69.959999 35802700 69.959999
2013-12-23 59.849998 64.989998 59.700001 64.540001 22163800 64.540001
2013-12-20 58.509998 60.25 58.009998 60.009998 26207400 60.009998
2013-12-19 55.080002 57.75 55.00 57.490002 13152500 57.490002
2013-12-18 57.00 57.00 54.23 55.509998 16659800 55.509998
2013-12-17 56.970001 57.380001 54.619999 56.450001 22115200 56.450001
2013-12-16 57.860001 60.240002 55.759998 56.610001 39310800 56.610001
2013-12-13 56.200001 59.41 55.450001 59.00 38979600 59.00
2013-12-12 52.200001 55.869999 50.689999 55.330002 23446900 55.330002
2013-12-11 52.400002 53.869999 51.00 52.34 26631500 52.34
2013-12-10 48.900002 52.580002 48.700001 51.990002 25792000 51.990002
2013-12-09 45.59 49.84 45.02 49.139999 17366600 49.139999
2013-12-06 45.75 45.799999 44.540001 44.950001 6230000 44.950001
2013-12-05 43.450001 46.349998 42.830002 45.619999 11729400 45.619999
2013-12-04 41.27 43.919998 41.27 43.689999 11014900 43.689999
2013-12-03 40.689999 41.599998 40.540001 41.369999 5771000 41.369999
2013-12-02 41.790001 42.00 40.400002 40.779999 6424300 40.779999
2013-11-29 41.400002 41.580002 40.900002 41.57 4107000 41.57
2013-11-27 40.470001 41.400002 40.349998 40.900002 5536300 40.900002
2013-11-26 39.16 40.549999 38.919998 40.18 9828400 40.18
2013-11-25 41.080002 41.139999 38.799999 39.060001 14333300 39.060001
2013-11-22 41.810001 42.279999 40.970001 41.00 6185200 41.00
2013-11-21 41.25 42.490002 40.369999 42.060001 8324700 42.060001
2013-11-20 41.400002 41.75 40.509998 41.049999 5767300 41.049999
2013-11-19 41.389999 41.900002 40.00 41.75 7436600 41.75
2013-11-18 43.50 43.950001 40.849998 41.139999 12810600 41.139999
2013-11-15 45.25 45.27 43.43 43.98 8010600 43.98
2013-11-14 42.34 45.669998 42.240002 44.689999 11099400 44.689999
2013-11-13 41.029999 42.869999 40.759998 42.599998 8688300 42.599998
2013-11-12 43.66 43.779999 41.830002 41.900002 6316700 41.900002
2013-11-11 40.50 43.00 39.400002 42.900002 16113900 42.900002
2013-11-08 45.93 46.939999 40.689999 41.650002 27925300 41.650002
2013-11-07 45.099998 50.09 44.00 44.900002 117701600 44.900002
curl "http://real-chart.finance.yahoo.com/table.csv?s=AAPL&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > AAPL.csv
curl "http://real-chart.finance.yahoo.com/table.csv?s=TSLA&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > TSLA.csv
curl "http://real-chart.finance.yahoo.com/table.csv?s=GOOG&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > GOOG.csv
curl "http://real-chart.finance.yahoo.com/table.csv?s=INTC&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > INTC.csv
curl "http://real-chart.finance.yahoo.com/table.csv?s=MSFT&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > MSFT.csv
curl "http://real-chart.finance.yahoo.com/table.csv?s=FB&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > FB.csv
curl "http://real-chart.finance.yahoo.com/table.csv?s=TWTR&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > TWTR.csv
curl "http://real-chart.finance.yahoo.com/table.csv?s=LNKD&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > LNKD.csv
curl "http://real-chart.finance.yahoo.com/table.csv?s=YELP&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > YELP.csv
curl "http://real-chart.finance.yahoo.com/table.csv?s=YHOO&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > YHOO.csv
curl "http://real-chart.finance.yahoo.com/table.csv?s=T&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > T.csv
curl "http://real-chart.finance.yahoo.com/table.csv?s=S&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > S.csv
curl "http://real-chart.finance.yahoo.com/table.csv?s=VZ&a=1&b=1&c=2013&d=07&e=15&f=2015&g=d&ignore=.csv" > VZ.csv
Date Open High Low Close Volume Adj Close
2015-08-14 47.619999 47.630001 47.43 47.490002 8768200 47.490002
2015-08-13 47.77 47.939999 47.490002 47.66 11046500 47.66
2015-08-12 47.299999 47.889999 47.099998 47.849998 15939800 47.849998
2015-08-11 47.540001 48.209999 47.48 47.599998 18455400 47.599998
2015-08-10 46.52 47.34 46.52 47.23 13473400 47.23
2015-08-07 46.57 46.75 46.169998 46.360001 10514000 46.360001
2015-08-06 46.59 46.700001 46.290001 46.630001 9899200 46.630001
2015-08-05 46.900002 47.150002 46.599998 46.639999 11900200 46.639999
2015-08-04 47.02 47.080002 46.560001 46.669998 9197300 46.669998
2015-08-03 47.18 47.200001 46.599998 46.970001 10184900 46.970001
2015-07-31 46.849998 47.169998 46.709999 46.790001 12323900 46.790001
2015-07-30 46.66 46.799999 46.41 46.669998 9537300 46.669998
2015-07-29 46.00 46.900002 45.970001 46.560001 15855700 46.560001
2015-07-28 45.990002 46.040001 45.66 45.889999 15930800 45.889999
2015-07-27 45.939999 46.25 45.709999 45.830002 15521100 45.830002
2015-07-24 46.439999 46.48 45.959999 46.040001 19493800 46.040001
2015-07-23 46.459999 46.619999 46.169998 46.349998 13647300 46.349998
2015-07-22 46.790001 46.84 46.110001 46.450001 20947800 46.450001
2015-07-21 46.98 47.349998 46.57 46.970001 31255400 46.970001
2015-07-20 47.630001 48.259998 47.419998 48.099998 17213100 48.099998
2015-07-17 47.779999 47.950001 47.50 47.59 9906400 47.59
2015-07-16 47.48 47.860001 47.450001 47.830002 10851500 47.830002
2015-07-15 47.48 47.50 47.040001 47.330002 9604500 47.330002
2015-07-14 47.189999 47.439999 47.049999 47.41 9927800 47.41
2015-07-13 47.380001 47.419998 46.950001 47.200001 10184400 47.200001
2015-07-10 46.84 47.330002 46.720001 47.00 14727100 47.00
2015-07-09 47.009998 47.16 46.23 46.259998 16304500 46.259998
2015-07-08 46.580002 46.830002 46.299999 46.580002 17859600 46.580002
2015-07-07 47.220001 47.450001 46.830002 47.25 18025800 46.700001
2015-07-06 47.060001 47.139999 46.799999 47.040001 12051700 46.492446
2015-07-02 47.23 47.380001 47.110001 47.200001 9872400 46.650584
2015-07-01 46.639999 47.110001 46.57 47.00 12545900 46.452911
2015-06-30 47.139999 47.25 46.599998 46.610001 15044100 46.067451
2015-06-29 47.279999 47.720001 46.75 46.77 15032400 46.225589
2015-06-26 47.59 48.490002 47.380001 47.619999 18492800 47.065693
2015-06-25 47.630001 47.919998 47.43 47.439999 14445400 46.887788
2015-06-24 47.599998 47.790001 47.290001 47.290001 17742300 46.739536
2015-06-23 47.860001 48.110001 47.709999 47.77 14411400 47.213949
2015-06-22 47.630001 47.779999 47.41 47.529999 9191900 46.976741
2015-06-19 47.650002 47.709999 47.369999 47.459999 26861700 46.907556
2015-06-18 47.419998 47.919998 47.389999 47.77 14527300 47.213949
2015-06-17 47.50 47.509998 46.900002 47.27 18216400 46.719769
2015-06-16 46.990002 47.490002 46.91 47.419998 10862000 46.86802
2015-06-15 47.139999 47.220001 46.93 47.00 10875800 46.452911
2015-06-12 47.75 47.75 47.209999 47.25 10619100 46.700001
2015-06-11 47.610001 47.880001 47.52 47.759998 10029700 47.204063
2015-06-10 47.560001 47.68 47.360001 47.470001 13007300 46.917441
2015-06-09 47.470001 47.619999 47.169998 47.34 12295100 46.788954
2015-06-08 47.25 47.779999 47.049999 47.439999 16598600 46.887788
2015-06-05 47.959999 47.970001 47.110001 47.23 23574500 46.680233
2015-06-04 47.880001 48.540001 47.880001 48.099998 38418900 47.540105
2015-06-03 49.150002 49.439999 48.869999 49.080002 17697800 48.508701
2015-06-02 49.220001 49.310001 48.98 49.139999 11094100 48.568
2015-06-01 49.439999 49.540001 49.139999 49.220001 11968000 48.647071
2015-05-29 49.50 49.639999 49.369999 49.439999 14778400 48.864508
2015-05-28 49.470001 49.650002 49.380001 49.540001 8432800 48.963346
2015-05-27 49.450001 49.68 49.27 49.57 14517400 48.992995
2015-05-26 49.580002 49.75 49.209999 49.419998 17460100 48.84474
2015-05-22 49.759998 49.889999 49.580002 49.610001 12324400 49.032531
2015-05-21 49.68 50.099998 49.669998 49.900002 15667600 49.319156
2015-05-20 49.57 49.959999 49.560001 49.689999 13583600 49.111598
2015-05-19 49.529999 49.580002 49.32 49.549999 15675100 48.973228
2015-05-18 49.779999 49.799999 49.549999 49.599998 15040800 49.022645
2015-05-15 50.009998 50.09 49.650002 49.790001 14083300 49.210436
2015-05-14 49.900002 50.150002 49.82 49.970001 12094600 49.388341
2015-05-13 49.639999 49.98 49.50 49.73 16200400 49.151133
2015-05-12 49.400002 49.810001 48.970001 49.619999 20448900 49.042413
2015-05-11 50.139999 50.279999 49.790001 49.799999 9900500 49.220318
2015-05-08 50.189999 50.369999 49.950001 50.139999 13264100 49.55636
2015-05-07 49.599998 49.849998 49.32 49.73 10832400 49.151133
2015-05-06 50.07 50.169998 49.360001 49.639999 15513300 49.06218
2015-05-05 50.689999 50.689999 50.060001 50.09 12646200 49.506943
2015-05-04 50.419998 50.860001 50.290001 50.52 12594800 49.931938
2015-05-01 50.75 50.77 50.049999 50.41 13872800 49.823218
2015-04-30 50.470001 50.650002 50.23 50.439999 15604900 49.852867
2015-04-29 50.450001 50.610001 50.139999 50.470001 13683200 49.882521
2015-04-28 50.34 50.639999 50.07 50.549999 16342000 49.961588
2015-04-27 50.00 50.330002 50.00 50.080002 16562300 49.497061
2015-04-24 49.939999 50.259998 49.82 50.029999 17184200 49.44764
2015-04-23 49.619999 50.200001 49.450001 50.049999 22580200 49.467408
2015-04-22 49.459999 49.689999 49.32 49.57 18687000 48.992995
2015-04-21 48.970001 49.400002 48.459999 49.169998 33469100 48.59765
2015-04-20 49.150002 49.48 49.049999 49.380001 17062500 48.805208
2015-04-17 48.98 49.119999 48.700001 48.900002 18105100 48.330796
2015-04-16 49.259998 49.57 49.09 49.27 11724100 48.696488
2015-04-15 49.150002 49.50 49.049999 49.389999 11055800 48.81509
2015-04-14 49.200001 49.360001 48.93 49.18 11956500 48.607536
2015-04-13 49.27 49.509998 49.040001 49.040001 12235700 48.469166
2015-04-10 49.040001 49.25 48.939999 49.220001 9241900 48.647071
2015-04-09 48.91 49.18 48.669998 49.009998 10810900 48.439513
2015-04-08 48.75 49.279999 48.689999 49.130001 15498600 48.558118
2015-04-07 49.810001 49.810001 49.25 49.27 11498700 48.152889
2015-04-06 49.540001 49.82 49.400002 49.630001 14130000 48.504728
2015-04-02 48.889999 49.599998 48.860001 49.470001 13344200 48.348356
2015-04-01 48.450001 49.27 48.43 48.919998 13573600 47.810823
2015-03-31 49.09 49.150002 48.580002 48.630001 12785700 47.527401
2015-03-30 48.73 49.299999 48.709999 49.119999 11157600 48.006289
2015-03-27 48.48 48.720001 48.34 48.560001 11716500 47.458988
2015-03-26 48.619999 48.950001 48.400002 48.419998 17919400 47.322159
2015-03-25 49.380001 49.41 48.720001 48.73 14915500 47.625132
2015-03-24 49.540001 49.900002 49.389999 49.41 11419600 48.289715
2015-03-23 49.779999 49.849998 49.450001 49.639999 13131700 48.514499
2015-03-20 49.34 49.900002 49.189999 49.560001 26280800 48.436315
2015-03-19 49.23 49.50 49.00 49.299999 13625000 48.182208
2015-03-18 48.75 49.689999 48.48 49.540001 17978300 48.416768
2015-03-17 49.009998 49.299999 48.869999 48.950001 15679200 47.840145
2015-03-16 48.959999 49.400002 48.630001 49.27 16111200 48.152889
2015-03-13 48.50 48.93 48.470001 48.84 20717400 47.732639
2015-03-12 47.939999 48.759998 47.799999 48.73 15806000 47.625132
2015-03-11 47.57 48.029999 47.360001 47.68 14392800 46.59894
2015-03-10 48.110001 48.330002 47.459999 47.509998 18764700 46.432792
2015-03-09 48.259998 48.619999 48.18 48.23 13119000 47.136469
2015-03-06 48.490002 48.630001 48.23 48.290001 15644900 47.19511
2015-03-05 49.18 49.220001 48.810001 48.919998 9653500 47.810823
2015-03-04 49.560001 49.560001 48.919998 49.07 13870600 47.957423
2015-03-03 49.490002 49.689999 49.279999 49.549999 11381400 48.42654
2015-03-02 49.119999 49.509998 49.02 49.470001 10914400 48.348356
2015-02-27 49.220001 49.66 49.049999 49.450001 17571200 48.328809
2015-02-26 49.060001 49.459999 48.919998 49.369999 13581400 48.250621
2015-02-25 49.32 49.400002 49.029999 49.200001 11398900 48.084477
2015-02-24 48.669998 49.41 48.310001 49.220001 16307000 48.104024
2015-02-23 48.939999 49.00 48.540001 48.77 12255700 47.664226
2015-02-20 48.84 48.98 48.419998 48.970001 13481500 47.859692
2015-02-19 48.740002 49.139999 48.740002 48.91 11609800 47.801051
2015-02-18 49.220001 49.310001 48.68 48.939999 13513400 47.83037
2015-02-17 48.950001 49.32 48.889999 49.18 15363700 48.06493
2015-02-13 49.43 49.599998 49.029999 49.310001 14619600 48.191983
2015-02-12 49.860001 49.990002 49.25 49.52 20447300 48.397221
2015-02-11 49.389999 49.880001 49.16 49.810001 19402900 48.680647
2015-02-10 49.25 49.560001 49.009998 49.509998 15100800 48.387446
2015-02-09 49.049999 49.470001 48.98 49.09 21052900 47.97697
2015-02-06 48.25 49.759998 48.00 49.330002 47250700 48.21153
2015-02-05 48.049999 48.130001 47.540001 47.860001 18762300 46.774859
2015-02-04 47.669998 48.310001 47.66 47.799999 19937400 46.716218
2015-02-03 47.25 47.970001 47.209999 47.830002 21481800 46.74554
2015-02-02 46.200001 47.150002 45.759998 46.98 23172300 45.91481
2015-01-30 45.830002 46.509998 45.560001 45.709999 22768000 44.673605
2015-01-29 46.00 46.279999 45.369999 46.110001 19161600 45.064537
2015-01-28 46.830002 47.029999 46.029999 46.049999 19575800 45.005896
2015-01-27 46.66 46.849998 46.330002 46.349998 17008900 45.299093
2015-01-26 46.98 47.099998 46.490002 46.959999 15064400 45.895263
2015-01-23 47.849998 47.93 46.98 47.150002 24317800 46.080958
2015-01-22 48.119999 48.48 46.91 47.799999 38451100 46.716218
2015-01-21 47.889999 48.400002 47.610001 48.25 24880200 47.156016
2015-01-20 48.139999 48.25 47.709999 48.18 16460300 47.087603
2015-01-16 47.130001 48.029999 47.119999 47.990002 18050200 46.901912
2015-01-15 46.970001 47.540001 46.799999 47.099998 12475800 46.032088
2015-01-14 46.880001 47.34 46.57 46.970001 14795900 45.905039
2015-01-13 47.48 47.799999 46.93 47.18 13072800 46.110276
2015-01-12 47.00 47.27 46.669998 47.080002 12730300 46.012545
2015-01-09 47.23 47.310001 46.619999 46.759998 13037600 45.699797
2015-01-08 46.419998 47.240002 46.130001 47.18 17617500 46.110276
2015-01-07 46.919998 47.040001 46.049999 46.189999 20793600 45.142721
2015-01-06 46.790001 47.380001 46.470001 47.040001 22950100 45.43592
2015-01-05 47.080002 47.16 46.560001 46.57 18964500 44.981946
2015-01-02 47.00 47.23 46.91 46.959999 11421200 45.358647
2014-12-31 47.080002 47.400002 46.700001 46.779999 14029500 45.184784
2014-12-30 47.52 47.59 47.150002 47.330002 9989800 45.716032
2014-12-29 47.619999 47.790001 47.299999 47.549999 8878400 45.928527
2014-12-26 47.900002 47.950001 47.73 47.860001 7038500 46.227958
2014-12-24 47.669998 47.869999 47.380001 47.669998 7840600 46.044434
2014-12-23 47.720001 47.889999 47.439999 47.669998 12254400 46.044434
2014-12-22 47.09 47.509998 46.889999 47.509998 15302100 45.889891
2014-12-19 46.970001 47.330002 46.599998 47.02 31316800 45.416602
2014-12-18 47.349998 47.349998 46.509998 47.049999 22898400 45.445578
2014-12-17 45.400002 46.689999 45.299999 46.439999 23696700 44.856378
2014-12-16 45.25 46.639999 45.200001 45.529999 22157800 43.97741
2014-12-15 46.060001 46.060001 45.09 45.419998 21712200 43.87116
2014-12-12 46.009998 46.09 45.32 45.580002 23769100 44.025708
2014-12-11 46.419998 46.810001 46.189999 46.360001 18376500 44.779108
2014-12-10 46.950001 46.98 45.669998 46.18 33700700 44.605246
2014-12-09 47.50 47.560001 46.200001 46.919998 49742000 45.32001
2014-12-08 48.77 49.34 48.560001 48.900002 14386300 47.232494
2014-12-05 48.68 48.75 48.43 48.610001 15512200 46.952382
2014-12-04 48.73 48.900002 48.41 48.779999 14606900 47.116584
2014-12-03 49.02 49.02 48.279999 48.790001 22429200 47.126245
2014-12-02 49.799999 50.02 49.049999 49.110001 18049900 47.435332
2014-12-01 50.68 50.84 50.00 50.029999 11949100 48.323958
2014-11-28 50.200001 50.799999 50.200001 50.59 9524600 48.864863
2014-11-26 49.369999 50.169998 49.32 50.040001 11960700 48.333619
2014-11-25 49.34 49.52 48.91 49.34 13836200 47.657489
2014-11-24 49.549999 49.889999 48.860001 49.50 17756200 47.812032
2014-11-21 50.529999 50.540001 49.700001 50.209999 19978900 48.49782
2014-11-20 50.41 50.52 49.959999 50.189999 9855400 48.478502
2014-11-19 51.00 51.029999 50.290001 50.490002 15773100 48.768275
2014-11-18 51.419998 51.419998 51.060001 51.220001 8994700 49.473381
2014-11-17 51.41 51.48 51.139999 51.400002 6887100 49.647243
2014-11-14 51.259998 51.73 51.18 51.50 12741700 49.743832
2014-11-13 50.66 51.290001 50.639999 51.200001 11267100 49.454063
2014-11-12 50.349998 51.02 50.299999 50.82 9888700 49.08702
2014-11-11 50.939999 50.950001 50.330002 50.610001 9159700 48.884182
2014-11-10 50.720001 51.049999 50.150002 50.720001 17367600 48.990431
2014-11-07 50.330002 50.869999 50.119999 50.860001 14008700 49.125657
2014-11-06 50.369999 50.380001 49.669998 50.279999 13293200 48.565433
2014-11-05 50.689999 50.98 49.93 50.34 11064100 48.623388
2014-11-04 50.41 50.919998 50.130001 50.330002 14042000 48.613731
2014-11-03 50.490002 50.650002 50.049999 50.389999 11574000 48.671683
2014-10-31 50.419998 50.50 50.07 50.25 17777600 48.536457
2014-10-30 49.630001 50.279999 49.50 49.900002 11978900 48.198394
2014-10-29 50.049999 50.25 49.549999 49.830002 11724200 48.130781
2014-10-28 49.700001 50.029999 49.610001 49.959999 13245900 48.256345
2014-10-27 48.779999 49.540001 48.73 49.419998 13089800 47.734759
2014-10-24 48.220001 49.110001 48.099998 48.77 13549500 47.106926
2014-10-23 48.580002 48.599998 47.849998 48.220001 15039200 46.575682
2014-10-22 48.689999 48.84 48.259998 48.310001 13316000 46.662613
2014-10-21 48.09 48.849998 47.950001 48.689999 22562700 47.029652
2014-10-20 48.060001 48.549999 47.810001 48.48 13047400 46.826814
2014-10-17 47.799999 48.189999 47.610001 48.07 18086300 46.430796
2014-10-16 47.41 48.040001 47.029999 47.669998 19074500 46.044434
2014-10-15 47.740002 48.07 46.889999 47.919998 27894700 46.285909
2014-10-14 48.48 48.68 48.099998 48.220001 18526500 46.575682
2014-10-13 49.049999 49.459999 48.360001 48.369999 19600500 46.720565
2014-10-10 49.00 49.50 48.939999 48.939999 19405900 47.271127
2014-10-09 49.779999 49.889999 48.84 48.93 14907200 47.26147
2014-10-08 49.150002 49.869999 48.950001 49.869999 15516100 48.169414
2014-10-07 49.990002 50.029999 49.669998 49.68 17252100 47.454651
2014-10-06 49.950001 50.259998 49.919998 50.080002 11034400 47.836735
2014-10-03 49.700001 49.830002 49.50 49.709999 12066500 47.483306
2014-10-02 49.700001 49.73 49.200001 49.290001 14421000 47.082121
2014-10-01 49.73 49.950001 49.400002 49.43 16816100 47.215849
2014-09-30 49.669998 50.240002 49.599998 49.990002 13059000 47.750766
2014-09-29 49.619999 49.790001 49.209999 49.75 9218300 47.521515
2014-09-26 49.57 49.91 49.310001 49.77 9036200 47.54062
2014-09-25 50.099998 50.200001 49.43 49.610001 13665800 47.387787
2014-09-24 49.98 50.150002 49.82 50.07 11488600 47.827181
2014-09-23 50.09 50.150002 49.779999 49.91 10614500 47.674348
2014-09-22 50.110001 50.32 49.830002 50.18 14728500 47.932254
2014-09-19 50.040001 50.380001 49.830002 50.349998 30872000 48.094637
2014-09-18 49.48 49.720001 49.369999 49.689999 12460300 47.464201
2014-09-17 49.049999 49.48 48.950001 49.209999 16319500 47.005703
2014-09-16 48.540001 49.139999 48.52 48.959999 13801000 46.766901
2014-09-15 48.490002 48.599998 48.299999 48.560001 12452200 46.384821
2014-09-12 49.00 49.00 48.259998 48.400002 15362300 46.231988
2014-09-11 48.650002 49.080002 48.330002 49.009998 13193800 46.814661
2014-09-10 49.029999 49.07 48.369999 48.75 14370300 46.566309
2014-09-09 49.419998 49.52 48.799999 48.900002 14611400 46.709591
2014-09-08 49.869999 49.880001 49.349998 49.529999 9005900 47.311369
2014-09-05 49.73 50.029999 49.560001 49.939999 11920900 47.703003
2014-09-04 49.93 49.939999 49.509998 49.720001 9472900 47.49286
2014-09-03 49.939999 50.00 49.689999 49.880001 9100900 47.645693
2014-09-02 49.82 50.00 49.50 49.77 8724400 47.54062
2014-08-29 49.43 49.82 49.400002 49.82 11259700 47.588379
2014-08-28 49.380001 49.50 49.200001 49.41 8018800 47.196745
2014-08-27 49.290001 49.459999 49.209999 49.43 11500800 47.215849
2014-08-26 49.209999 49.290001 49.02 49.25 10363400 47.043912
2014-08-25 48.68 49.16 48.68 49.150002 9913500 46.948393
2014-08-22 48.830002 48.98 48.52 48.639999 9991400 46.461236
2014-08-21 48.860001 49.150002 48.73 48.869999 10188900 46.680933
2014-08-20 48.82 48.970001 48.599998 48.82 10685300 46.633173
2014-08-19 49.029999 49.040001 48.27 48.700001 17348700 46.518549
2014-08-18 49.049999 49.139999 48.639999 48.779999 12682100 46.594964
2014-08-15 48.900002 49.049999 48.50 48.799999 16378200 46.614068
2014-08-14 49.02 49.02 48.810001 49.00 11539300 46.80511
2014-08-13 49.00 49.02 48.759998 48.919998 10897800 46.728692
2014-08-12 48.799999 48.950001 48.560001 48.84 12325600 46.652278
2014-08-11 48.889999 49.040001 48.610001 48.669998 11839200 46.489891
2014-08-08 48.73 49.099998 48.200001 48.700001 15395200 46.518549
2014-08-07 49.16 49.32 48.450001 48.650002 12143700 46.47079
2014-08-06 49.400002 49.450001 48.360001 49.130001 18995100 46.929288
2014-08-05 50.150002 50.200001 49.50 49.66 11565100 47.435546
2014-08-04 50.040001 50.299999 49.639999 50.209999 11693900 47.960909
2014-08-01 50.52 50.52 49.830002 49.830002 18254100 47.597933
2014-07-31 51.259998 51.380001 50.349998 50.419998 21255000 48.161502
2014-07-30 51.939999 52.150002 51.419998 51.759998 12769100 49.441478
2014-07-29 53.189999 53.66 51.880001 51.970001 32965500 49.642074
2014-07-28 51.259998 51.580002 51.18 51.580002 9600900 49.269544
2014-07-25 51.07 51.48 51.07 51.279999 11063100 48.98298
2014-07-24 50.959999 51.450001 50.709999 51.049999 17616200 48.763283
2014-07-23 50.98 51.200001 50.779999 50.91 11912400 48.629554
2014-07-22 50.98 51.139999 50.41 50.98 15037300 48.696419
2014-07-21 50.82 51.00 50.540001 50.700001 11333900 48.428962
2014-07-18 50.619999 50.849998 50.450001 50.75 10129500 48.476721
2014-07-17 50.790001 50.98 50.240002 50.32 11485100 48.065982
2014-07-16 50.889999 51.02 50.669998 50.959999 12798600 48.677314
2014-07-15 50.57 50.82 50.369999 50.709999 14235400 48.438512
2014-07-14 50.439999 50.599998 50.150002 50.529999 13023900 48.266575
2014-07-11 49.849998 50.43 49.669998 50.32 17741200 48.065982
2014-07-10 48.59 49.77 48.540001 49.639999 18423500 47.416442
2014-07-09 48.990002 49.110001 48.720001 48.900002 14431900 46.709591
2014-07-08 49.009998 49.07 48.759998 48.759998 12848400 46.575859
2014-07-07 49.610001 49.880001 49.549999 49.75 13930000 47.015256
2014-07-03 49.900002 49.939999 49.349998 49.709999 8238600 46.977454
2014-07-02 49.52 49.73 49.32 49.66 11576100 46.930203
2014-07-01 48.880001 49.549999 48.82 49.369999 14298500 46.656144
2014-06-30 49.27 49.450001 48.810001 48.93 16818500 46.240331
2014-06-27 49.169998 49.34 48.880001 49.32 12388400 46.608893
2014-06-26 49.41 49.41 48.869999 49.209999 9332600 46.504939
2014-06-25 49.139999 49.490002 49.110001 49.41 11334200 46.693946
2014-06-24 49.740002 49.790001 49.189999 49.279999 13541700 46.571091
2014-06-23 49.360001 49.759998 49.119999 49.73 11850700 46.996355
2014-06-20 49.75 49.75 49.200001 49.389999 18210600 46.675045
2014-06-19 49.419998 49.77 49.290001 49.470001 11275200 46.750649
2014-06-18 49.009998 49.419998 48.799999 49.419998 11917000 46.703394
2014-06-17 49.189999 49.360001 48.950001 49.209999 11085700 46.504939
2014-06-16 49.23 49.419998 49.049999 49.310001 9172200 46.599444
2014-06-13 48.93 49.310001 48.810001 49.18 11121200 46.476589
2014-06-12 49.27 49.349998 48.75 49.040001 11516700 46.344285
2014-06-11 49.349998 49.57 49.32 49.369999 10039700 46.656144
2014-06-10 49.450001 49.549999 49.290001 49.52 11034700 46.7979
2014-06-09 49.23 49.639999 49.23 49.57 10144900 46.84515
2014-06-06 49.450001 49.48 48.849998 49.419998 13917800 46.703394
2014-06-05 49.209999 49.560001 49.02 49.279999 9855300 46.571091
2014-06-04 49.32 49.369999 49.07 49.150002 12696000 46.448239
2014-06-03 49.75 49.82 49.189999 49.290001 19683700 46.580543
2014-06-02 50.02 50.330002 49.959999 50.049999 14364600 47.298764
2014-05-30 49.549999 50.00 49.549999 49.959999 12409700 47.213712
2014-05-29 49.799999 49.900002 49.490002 49.720001 10309300 46.986906
2014-05-28 49.490002 49.900002 49.470001 49.740002 11587400 47.005807
2014-05-27 49.970001 50.009998 49.43 49.619999 12228000 46.892401
2014-05-23 49.470001 49.740002 49.380001 49.740002 12049800 47.005807
2014-05-22 49.299999 49.509998 49.25 49.450001 13753400 46.731748
2014-05-21 48.900002 49.360001 48.82 49.169998 13949800 46.467137
2014-05-20 49.360001 49.380001 48.619999 48.650002 14022500 45.975724
2014-05-19 49.130001 49.50 49.060001 49.150002 19062600 46.448239
2014-05-16 48.709999 49.299999 48.540001 49.07 29384000 46.372635
2014-05-15 47.849998 48.240002 47.84 47.959999 13115400 45.323651
2014-05-14 48.00 48.32 47.799999 48.009998 13874600 45.370902
2014-05-13 48.32 48.34 47.639999 47.849998 18017000 45.219697
2014-05-12 48.59 48.630001 48.02 48.16 13579300 45.512658
2014-05-09 48.360001 48.68 48.25 48.48 14518100 45.815067
2014-05-08 48.07 48.630001 48.07 48.490002 17359200 45.824519
2014-05-07 47.52 48.43 47.450001 48.099998 23606200 45.455955
2014-05-06 47.360001 47.48 47.259998 47.470001 14031400 44.860588
2014-05-05 47.139999 47.43 47.029999 47.389999 12612600 44.784984
2014-05-02 46.959999 47.41 46.810001 47.119999 18140200 44.529825
2014-05-01 46.630001 47.23 46.599998 47.220001 22778800 44.624331
2014-04-30 46.700001 46.860001 46.599998 46.73 16280300 44.161264
2014-04-29 46.669998 46.900002 46.310001 46.77 15552100 44.199066
2014-04-28 46.220001 46.689999 46.150002 46.599998 22320800 44.038409
2014-04-25 46.080002 46.25 45.849998 45.939999 24429400 43.414689
2014-04-24 47.400002 47.490002 46.07 46.279999 41610900 43.736
2014-04-23 47.299999 47.669998 46.75 47.43 38239700 44.822786
2014-04-22 47.990002 48.369999 47.75 47.919998 20829900 45.285849
2014-04-21 47.77 48.00 47.75 47.98 13280800 45.342552
2014-04-17 46.869999 47.700001 46.869999 47.599998 23242100 44.98344
2014-04-16 47.029999 47.16 46.700001 47.099998 18851000 44.510924
2014-04-15 47.259998 47.310001 46.77 46.919998 20923000 44.340819
2014-04-14 47.259998 47.330002 46.830002 47.27 19034000 44.671581
2014-04-11 47.349998 47.439999 47.02 47.07 25822600 44.482575
2014-04-10 47.709999 48.459999 47.419998 47.470001 33518300 44.860588
2014-04-09 48.169998 48.18 47.52 47.98 30318500 45.342552
2014-04-08 47.669998 48.23 47.529999 48.209999 36508200 45.559909
2014-04-07 47.700001 48.330002 47.689999 48.119999 30356400 44.973989
2014-04-04 48.259998 48.349998 47.959999 48.040001 20772000 44.899221
2014-04-03 47.939999 48.169998 47.610001 48.119999 19320900 44.973989
2014-04-02 47.66 48.18 47.630001 47.82 25156000 44.693603
2014-04-01 47.540001 47.779999 47.200001 47.75 19712800 44.62818
2014-03-31 47.66 47.830002 47.50 47.57 20744100 44.459948
2014-03-28 47.630001 47.93 47.150002 47.419998 25700300 44.319753
2014-03-27 46.98 47.700001 46.970001 47.689999 32560000 44.572102
2014-03-26 47.400002 47.66 47.009998 47.009998 24376600 43.936559
2014-03-25 47.02 47.360001 46.77 47.220001 23581800 44.132832
2014-03-24 46.810001 47.099998 46.380001 47.009998 34926100 43.936559
2014-03-21 47.299999 47.41 46.700001 46.91 38716800 43.843098
2014-03-20 46.41 47.25 46.259998 47.209999 31613400 44.123484
2014-03-19 46.630001 46.990002 46.189999 46.360001 35065200 43.329057
2014-03-18 46.32 46.75 46.200001 46.700001 26373700 43.646828
2014-03-17 46.220001 46.52 46.099998 46.310001 26394300 43.282326
2014-03-14 45.84 46.27 45.830002 46.080002 27874500 43.067364
2014-03-13 46.349998 46.560001 45.959999 46.029999 35184200 43.02063
2014-03-12 46.57 46.610001 46.130001 46.360001 45522100 43.329057
2014-03-11 46.73 46.790001 46.360001 46.700001 42625900 43.646828
2014-03-10 46.790001 47.060001 46.50 47.029999 32384500 43.955251
2014-03-07 47.41 47.43 46.860001 47.150002 41073000 44.067409
2014-03-06 47.459999 47.529999 47.25 47.459999 30857100 44.357139
2014-03-05 47.82 47.869999 47.34 47.380001 40016400 44.282371
2014-03-04 47.540001 48.389999 47.470001 47.900002 52231200 44.768375
2014-03-03 47.299999 47.68 46.82 47.310001 60287600 44.216948
2014-02-28 47.450001 47.759998 47.209999 47.580002 62309000 44.469296
2014-02-27 46.34 47.779999 46.279999 47.50 139433900 44.394525
2014-02-26 46.09 46.50 45.889999 46.349998 102687200 43.319708
2014-02-25 46.419998 46.759998 46.189999 46.290001 145797400 43.263633
2014-02-24 47.02 47.200001 46.23 46.23 616620500 43.207555
2014-02-21 47.549999 48.25 47.18 47.27 60808800 44.179562
2014-02-20 46.810001 48.34 46.75 48.119999 48975300 44.973989
2014-02-19 45.740002 46.84 45.560001 46.529999 34094900 43.487941
2014-02-18 46.470001 46.50 45.450001 45.98 34912800 42.973899
2014-02-14 47.139999 47.139999 46.419998 46.509998 26251600 43.469248
2014-02-13 47.240002 47.459999 47.00 47.310001 18833600 44.216948
2014-02-12 47.439999 47.439999 47.060001 47.369999 23453500 44.273023
2014-02-11 47.040001 47.369999 46.91 47.209999 16222300 44.123484
2014-02-10 46.810001 46.950001 46.18 46.91 12412500 43.843098
2014-02-07 46.889999 46.98 46.580002 46.810001 13375500 43.749637
2014-02-06 46.619999 46.880001 46.380001 46.68 17564000 43.628135
2014-02-05 46.73 46.900002 46.310001 46.689999 19731700 43.63748
2014-02-04 46.290001 46.830002 46.110001 46.82 22706300 43.758982
2014-02-03 48.02 48.02 46.220001 46.41 36115400 43.375787
2014-01-31 47.099998 48.50 47.02 48.02 18536600 44.880528
2014-01-30 47.77 48.09 47.549999 47.630001 14441900 44.516026
2014-01-29 47.00 47.98 46.689999 47.689999 24965700 44.572102
2014-01-28 47.669998 47.869999 47.330002 47.360001 16345400 44.263678
2014-01-27 47.709999 48.360001 47.41 47.689999 21418600 44.572102
2014-01-24 47.610001 48.509998 47.509998 47.630001 25665600 44.516026
2014-01-23 47.060001 47.860001 46.939999 47.860001 22638200 44.730989
2014-01-22 47.439999 47.52 47.09 47.330002 17975700 44.235641
2014-01-21 48.84 48.900002 46.759998 47.700001 33165500 44.58145
2014-01-17 48.66 48.689999 48.00 48.349998 15988600 45.188952
2014-01-16 48.259998 48.66 47.950001 48.529999 14193200 45.357184
2014-01-15 47.349998 48.380001 47.279999 48.27 21722300 45.114184
2014-01-14 47.040001 47.23 46.580002 47.080002 19270700 44.001985
2014-01-13 47.650002 47.75 46.950001 47.029999 18784000 43.955251
2014-01-10 47.84 48.09 47.43 47.75 11445900 44.62818
2014-01-09 48.43 48.509998 47.490002 47.50 14567000 44.394525
2014-01-08 48.689999 49.07 48.360001 48.50 13110700 45.329146
2014-01-07 49.119999 49.400002 48.580002 49.299999 17594600 45.581492
2014-01-06 48.77 49.07 48.200001 48.689999 16054800 45.017502
2014-01-03 49.330002 49.330002 48.220001 48.419998 12022200 44.767866
2014-01-02 49.080002 49.23 48.950001 49.00 9270200 45.304121
2013-12-31 49.00 49.220001 48.779999 49.139999 7557100 45.433561
2013-12-30 49.049999 49.279999 48.990002 49.150002 5460000 45.442809
2013-12-27 49.290001 49.349998 48.990002 49.169998 5372600 45.461297
2013-12-26 49.02 49.34 48.93 49.18 5101200 45.470545
2013-12-24 48.610001 49.080002 48.610001 48.98 5052400 45.285629
2013-12-23 48.380001 48.740002 48.369999 48.580002 11735800 44.915802
2013-12-20 48.509998 48.75 48.080002 48.080002 17676700 44.453515
2013-12-19 48.18 48.650002 48.02 48.43 10188500 44.777114
2013-12-18 47.830002 48.529999 47.470001 48.470001 16094000 44.814098
2013-12-17 48.07 48.07 47.450001 47.560001 13276700 43.972736
2013-12-16 48.34 49.41 48.200001 48.259998 16042700 44.619935
2013-12-13 48.110001 48.169998 47.52 47.84 11903800 44.231615
2013-12-12 48.490002 48.529999 47.869999 48.130001 12161700 44.499743
2013-12-11 49.00 49.00 48.040001 48.490002 16154300 44.83259
2013-12-10 49.490002 49.50 48.849998 49.049999 13270800 45.350349
2013-12-09 49.07 49.630001 48.790001 49.57 11946000 45.831128
2013-12-06 49.25 49.599998 48.950001 49.48 11177200 45.747916
2013-12-05 49.18 49.18 48.43 48.91 14821100 45.220909
2013-12-04 49.32 49.790001 49.099998 49.369999 10725900 45.646212
2013-12-03 49.27 49.599998 49.130001 49.599998 10224900 45.858864
2013-12-02 49.66 49.700001 49.139999 49.259998 10657800 45.544509
2013-11-29 50.040001 50.049999 49.540001 49.619999 4908600 45.877356
2013-11-27 50.139999 50.200001 49.639999 49.93 7320300 46.163975
2013-11-26 50.080002 50.360001 49.91 50.049999 8631600 46.274923
2013-11-25 50.290001 50.34 49.919998 50.009998 5947500 46.237939
2013-11-22 50.299999 50.400002 50.009998 50.220001 9849600 46.432102
2013-11-21 50.599998 50.799999 50.349998 50.380001 6608000 46.580034
2013-11-20 50.790001 51.25 50.310001 50.400002 9634100 46.598526
2013-11-19 50.830002 51.049999 50.50 50.779999 7936800 46.949861
2013-11-18 50.349998 50.810001 50.34 50.759998 10224600 46.93137
2013-11-15 50.16 50.419998 49.869999 50.310001 9101200 46.515314
2013-11-14 50.09 50.43 50.09 50.27 8874000 46.47833
2013-11-13 49.880001 50.00 49.360001 49.990002 10915600 46.219451
2013-11-12 50.009998 50.470001 49.779999 50.16 9595800 46.376627
2013-11-11 50.119999 50.25 49.77 49.959999 5166900 46.191711
2013-11-08 50.060001 50.240002 49.52 50.200001 16392100 46.41361
2013-11-07 50.549999 51.00 50.049999 50.169998 10806500 46.385871
2013-11-06 50.380001 50.860001 50.349998 50.610001 9305600 46.792686
2013-11-05 50.810001 50.869999 50.080002 50.099998 11824600 46.321151
2013-11-04 50.919998 51.09 50.529999 51.080002 8296500 47.227236
2013-11-01 50.790001 51.459999 50.34 50.490002 11448800 46.681738
2013-10-31 50.490002 50.91 50.049999 50.509998 10922600 46.700226
2013-10-30 51.389999 51.400002 50.389999 50.529999 12593900 46.718718
2013-10-29 50.619999 51.490002 50.580002 51.09 14668300 47.236481
2013-10-28 50.689999 50.720001 50.279999 50.57 12444600 46.755702
2013-10-25 50.330002 50.779999 50.110001 50.709999 9184600 46.885142
2013-10-24 51.040001 51.189999 50.32 50.419998 10354600 46.617014
2013-10-23 51.029999 51.380001 50.77 50.82 11362000 46.986845
2013-10-22 50.560001 51.299999 50.150002 51.139999 15220100 47.282709
2013-10-21 50.009998 50.610001 50.00 50.580002 14398500 46.764949
2013-10-18 49.360001 50.060001 49.169998 50.009998 22190700 46.237939
2013-10-17 48.57 49.240002 48.119999 48.900002 29363600 45.211665
2013-10-16 46.599998 47.439999 46.400002 47.25 18900300 43.686117
2013-10-15 46.799999 46.939999 46.27 46.32 12571300 42.826263
2013-10-14 46.790001 47.099998 46.68 46.810001 10940400 43.279305
2013-10-11 46.810001 47.09 46.66 47.09 11131200 43.538185
2013-10-10 46.650002 46.860001 46.200001 46.860001 11555100 43.325533
2013-10-09 46.209999 46.779999 46.060001 46.200001 13270800 42.715315
2013-10-08 46.720001 46.73 46.029999 46.049999 15794300 42.576627
2013-10-07 46.880001 47.650002 46.759998 47.290001 45152600 43.233077
2013-10-04 47.049999 47.119999 46.650002 47.099998 47164000 43.059375
2013-10-03 46.68 47.18 46.52 47.009998 14961500 42.977096
2013-10-02 46.84 46.98 46.330002 46.790001 11939100 42.775971
2013-10-01 46.619999 47.00 46.529999 46.990002 10054900 42.958814
2013-09-30 46.57 46.91 46.32 46.669998 12315600 42.666263
2013-09-27 47.419998 47.450001 46.689999 47.00 10311600 42.967955
2013-09-26 47.049999 47.709999 47.049999 47.669998 10233200 43.580475
2013-09-25 47.299999 47.349998 46.759998 46.950001 13291600 42.922245
2013-09-24 47.689999 47.700001 46.880001 47.27 16939100 43.214793
2013-09-23 47.709999 48.00 47.369999 47.98 9088700 43.863882
2013-09-20 48.59 48.59 47.540001 47.779999 15178200 43.681039
2013-09-19 48.619999 48.889999 48.220001 48.509998 11498400 44.348413
2013-09-18 48.509998 48.830002 47.869999 48.720001 10933800 44.5404
2013-09-17 48.470001 48.700001 48.27 48.57 10265600 44.403267
2013-09-16 48.310001 48.50 48.060001 48.299999 15342700 44.15643
2013-09-13 47.799999 48.360001 47.560001 47.759998 16631800 43.662754
2013-09-12 46.599998 47.52 46.439999 47.349998 18127800 43.287928
2013-09-11 46.490002 46.900002 46.32 46.52 16048000 42.529134
2013-09-10 45.959999 46.59 45.470001 46.470001 19005500 42.483424
2013-09-09 46.349998 46.400002 45.82 45.91 12732600 41.971464
2013-09-06 47.009998 47.040001 46.040001 46.34 13434300 42.364575
2013-09-05 47.110001 47.580002 46.330002 46.639999 17784300 42.638838
2013-09-04 45.709999 47.07 45.700001 46.779999 26556600 42.766827
2013-09-03 45.52 46.450001 45.080002 46.009998 47084100 42.062884
2013-08-30 47.830002 47.970001 47.099998 47.380001 13416200 43.315357
2013-08-29 48.619999 48.66 47.57 47.82 36425300 43.717608
2013-08-28 46.880001 46.919998 46.540001 46.560001 6798000 42.565703
2013-08-27 46.580002 47.00 46.25 46.950001 9654300 42.922245
2013-08-26 47.529999 47.529999 46.939999 46.939999 6943000 42.913101
2013-08-23 47.02 47.700001 46.950001 47.610001 6779300 43.525625
2013-08-22 47.450001 47.450001 46.740002 47.02 9861100 42.98624
2013-08-21 47.790001 47.790001 47.23 47.27 8432300 43.214793
2013-08-20 47.540001 48.18 47.50 47.91 7263000 43.799888
2013-08-19 47.549999 48.09 47.450001 47.50 7869000 43.425061
2013-08-16 48.290001 48.529999 47.330002 47.709999 15381800 43.617045
2013-08-15 48.66 48.98 48.419998 48.540001 6610600 44.375842
2013-08-14 49.099998 49.27 48.720001 48.889999 7391900 44.695815
2013-08-13 49.639999 49.68 49.029999 49.150002 7881400 44.933512
2013-08-12 49.279999 49.759998 49.169998 49.650002 5507700 45.390618
2013-08-09 49.700001 49.799999 49.02 49.32 8583300 45.088926
2013-08-08 50.060001 50.07 49.459999 49.619999 8155000 45.363189
2013-08-07 49.93 50.25 49.84 49.93 5366300 45.646596
2013-08-06 50.189999 50.220001 49.810001 50.09 5225500 45.79287
2013-08-05 50.110001 50.349998 49.950001 50.209999 4533000 45.902574
2013-08-02 49.830002 50.439999 49.810001 50.25 6883300 45.939143
2013-08-01 50.049999 50.189999 49.630001 50.009998 9001000 45.719731
2013-07-31 50.27 50.459999 49.450001 49.48 14428200 45.2352
2013-07-30 51.939999 51.939999 50.299999 50.419998 11576500 46.094558
2013-07-29 51.029999 51.740002 50.919998 51.490002 8444900 47.072768
2013-07-26 50.740002 51.080002 50.509998 51.02 7090300 46.643087
2013-07-25 50.290001 50.799999 50.099998 50.709999 6486600 46.35968
2013-07-24 50.16 50.529999 49.939999 50.380001 8468400 46.057992
2013-07-23 50.330002 50.459999 50.029999 50.360001 6755700 46.039707
2013-07-22 49.84 50.310001 49.630001 50.27 8792400 45.957428
2013-07-19 50.049999 50.27 49.709999 49.950001 12332200 45.664881
2013-07-18 50.00 50.330002 49.189999 49.970001 12949700 45.683165
2013-07-17 50.619999 51.27 50.57 50.740002 8543900 46.387109
2013-07-16 49.75 50.450001 49.709999 50.279999 8841400 45.966569
2013-07-15 50.200001 50.220001 49.400002 49.959999 10592900 45.674021
2013-07-12 51.25 51.299999 50.209999 50.41 12701400 46.085417
2013-07-11 51.00 51.290001 50.77 51.209999 10229300 46.816786
2013-07-10 50.939999 51.09 50.419998 50.540001 8373800 46.204266
2013-07-09 51.50 51.580002 50.869999 50.959999 6737900 46.588233
2013-07-08 51.099998 51.41 50.799999 51.169998 7234600 46.780217
2013-07-05 51.299999 51.299999 50.34 51.299999 8024400 46.428247
2013-07-03 50.560001 51.290001 50.450001 51.009998 5965700 46.165786
2013-07-02 50.360001 51.040001 50.189999 50.630001 9660800 45.821876
2013-07-01 50.290001 50.650002 50.18 50.360001 9746200 45.577516
2013-06-28 50.93 51.23 50.330002 50.34 11162600 45.559415
2013-06-27 50.959999 51.50 50.93 51.00 8633500 46.156737
2013-06-26 50.799999 50.84 50.240002 50.66 9200100 45.849026
2013-06-25 49.43 50.68 49.43 50.439999 31408000 45.649917
2013-06-24 49.049999 49.41 48.810001 49.119999 29396300 44.455272
2013-06-21 49.43 49.779999 49.099998 49.52 35016000 44.817287
2013-06-20 49.689999 49.860001 48.860001 48.959999 14661600 44.310467
2013-06-19 51.310001 51.450001 50.040001 50.049999 11188400 45.296954
2013-06-18 50.830002 51.689999 50.759998 51.549999 11104200 46.654505
2013-06-17 51.450001 51.630001 50.349998 50.709999 9886600 45.894277
2013-06-14 50.59 51.27 50.549999 51.07 12020500 46.220089
2013-06-13 49.889999 50.709999 49.799999 50.639999 7147000 45.830925
2013-06-12 50.470001 50.560001 49.740002 49.900002 8216000 45.161201
2013-06-11 50.220001 50.790001 49.93 50.18 9913100 45.41461
2013-06-10 50.869999 50.869999 50.119999 50.529999 9617400 45.73137
2013-06-07 50.169998 50.310001 49.77 50.240002 12000100 45.468913
2013-06-06 48.299999 50.09 48.150002 49.970001 17669600 45.224553
2013-06-05 48.91 48.93 48.23 48.299999 11309100 43.713145
2013-06-04 48.66 49.459999 48.389999 48.84 19897100 44.201864
2013-06-03 48.43 48.709999 47.77 48.66 17573200 44.038957
2013-05-31 48.900002 49.939999 48.470001 48.48 19667500 43.876051
2013-05-30 49.48 50.060001 49.080002 49.080002 12459800 44.419074
2013-05-29 50.27 50.369999 49.139999 49.57 18588400 44.862538
2013-05-28 51.77 51.98 50.450001 50.82 10039500 45.993831
2013-05-24 51.59 51.709999 51.189999 51.389999 6583800 46.5097
2013-05-23 51.07 52.060001 51.040001 51.889999 10342500 46.962217
2013-05-22 51.900002 52.43 51.169998 51.470001 14026500 46.582104
2013-05-21 52.68 52.779999 51.950001 52.07 11217900 47.125124
2013-05-20 53.290001 53.400002 52.599998 52.740002 8045300 47.731498
2013-05-17 53.470001 53.560001 53.060001 53.349998 9296800 48.283566
2013-05-16 53.540001 53.540001 53.130001 53.200001 7685600 48.147813
2013-05-15 53.150002 53.669998 52.799999 53.599998 9204900 48.509825
2013-05-14 52.50 53.18 52.41 53.169998 7397700 48.12066
2013-05-13 52.830002 52.889999 52.41 52.549999 5347700 47.559539
2013-05-10 52.790001 52.950001 52.540001 52.889999 6242100 47.867251
2013-05-09 53.02 53.029999 52.540001 52.709999 7379300 47.704345
2013-05-08 52.830002 53.150002 52.669998 53.110001 7373300 48.06636
2013-05-07 52.220001 52.919998 52.099998 52.919998 9629800 47.894401
2013-05-06 52.57 52.650002 51.939999 52.049999 7315600 47.107022
2013-05-03 52.919998 53.049999 52.52 52.68 9577900 47.677195
2013-05-02 52.490002 52.82 52.130001 52.529999 12878400 47.541438
2013-05-01 53.77 53.970001 52.09 52.400002 23874700 47.423786
2013-04-30 53.509998 54.310001 53.450001 53.91 16111500 48.790386
2013-04-29 53.650002 53.720001 53.259998 53.459999 10124400 48.38312
2013-04-26 53.25 53.709999 53.200001 53.630001 14320100 48.536978
2013-04-25 52.48 53.330002 52.360001 53.220001 19142700 48.165914
2013-04-24 52.00 52.119999 51.169998 51.799999 14437000 46.880764
2013-04-23 52.349998 52.490002 51.540001 52.32 10363400 47.351382
2013-04-22 52.200001 52.290001 51.889999 52.189999 11212700 47.233727
2013-04-19 51.310001 52.349998 51.259998 52.25 14594900 47.28803
2013-04-18 51.049999 51.669998 50.77 50.91 18136400 46.075284
2013-04-17 50.209999 50.349998 49.490002 49.540001 15233000 44.835388
2013-04-16 50.799999 51.150002 50.330002 50.459999 14919100 45.668018
2013-04-15 50.66 51.060001 50.259998 50.639999 14449400 45.830925
2013-04-12 50.490002 50.860001 50.439999 50.860001 9150300 46.030033
2013-04-11 49.810001 50.639999 49.810001 50.509998 13298600 45.713269
2013-04-10 49.470001 49.860001 49.299999 49.860001 7868300 45.124999
2013-04-09 49.52 49.630001 49.16 49.360001 8307600 44.672482
2013-04-08 48.990002 49.43 48.77 49.43 11467000 44.735834
2013-04-05 49.049999 49.580002 48.950001 49.560001 39951100 44.387398
2013-04-04 49.00 49.310001 48.73 49.299999 37100800 44.154532
2013-04-03 49.43 49.580002 48.66 48.990002 14373500 43.876889
2013-04-02 49.529999 49.860001 49.259998 49.50 12082000 44.333659
2013-04-01 49.060001 49.380001 49.009998 49.220001 6926600 44.082883
2013-03-28 48.990002 49.189999 48.900002 49.150002 13567000 44.02019
2013-03-27 49.310001 49.400002 48.75 48.939999 12927500 43.832105
2013-03-26 49.380001 49.59 49.16 49.48 11663200 44.315746
2013-03-25 49.189999 49.439999 48.970001 49.16 12634400 44.029144
2013-03-22 48.93 49.150002 48.720001 49.02 9484700 43.903757
2013-03-21 48.330002 48.880001 48.279999 48.799999 12547800 43.706717
2013-03-20 49.060001 49.169998 48.529999 48.599998 15013900 43.527591
2013-03-19 48.900002 49.09 48.560001 48.950001 13781300 43.841063
2013-03-18 47.959999 49.150002 47.959999 48.75 14772500 43.661936
2013-03-15 48.189999 48.380001 47.639999 48.02 16834000 43.008127
2013-03-14 48.169998 48.66 48.049999 48.48 10588000 43.420116
2013-03-13 48.369999 48.57 47.790001 47.939999 13040900 42.936475
2013-03-12 47.709999 48.549999 47.59 48.360001 12637300 43.312642
2013-03-11 47.860001 47.970001 47.549999 47.810001 9540100 42.820046
2013-03-08 47.720001 47.98 47.669998 47.959999 9991800 42.954388
2013-03-07 47.400002 47.57 47.209999 47.48 10584700 42.524487
2013-03-06 47.799999 47.860001 47.139999 47.279999 12203800 42.34536
2013-03-05 47.400002 47.880001 47.139999 47.689999 16390000 42.712568
2013-03-04 46.700001 47.110001 46.59 47.110001 9936900 42.193105
2013-03-01 46.220001 46.759998 46.110001 46.720001 12749700 41.84381
2013-02-28 46.349998 46.93 46.299999 46.529999 17154700 41.673638
2013-02-27 46.130001 46.419998 45.849998 46.349998 14803400 41.512424
2013-02-26 45.919998 46.209999 45.810001 46.119999 18641800 41.30643
2013-02-25 45.50 45.990002 45.43 45.720001 19945900 40.94818
2013-02-22 45.23 45.439999 44.720001 45.400002 18829500 40.661579
2013-02-21 44.73 45.279999 44.400002 45.119999 15118000 40.410801
2013-02-20 44.349998 45.209999 44.34 44.919998 23275400 40.231674
2013-02-19 44.259998 44.709999 44.259998 44.50 9638000 39.855511
2013-02-15 44.389999 44.619999 44.16 44.400002 11986200 39.76595
2013-02-14 44.549999 44.779999 44.110001 44.330002 14665900 39.703256
2013-02-13 44.540001 44.700001 44.279999 44.52 7731800 39.873424
2013-02-12 44.369999 44.580002 44.209999 44.439999 6329800 39.801772
2013-02-11 44.299999 44.439999 44.119999 44.32 5750100 39.694298
2013-02-08 44.509998 44.610001 44.169998 44.349998 8161600 39.721165
2013-02-07 44.639999 44.75 44.119999 44.459999 8837200 39.819685
2013-02-06 44.290001 44.880001 44.25 44.75 15116100 40.079419
2013-02-05 44.709999 44.880001 44.540001 44.560001 9294200 39.90925
2013-02-04 44.25 44.75 44.02 44.52 14188500 39.873424
2013-02-01 44.200001 44.84 44.110001 44.560001 17699900 39.90925
Date Open High Low Close Volume Adj Close
2015-08-14 25.26 26.139999 24.91 25.77 4242700 25.77
2015-08-13 25.52 25.75 24.51 24.540001 2123900 24.540001
2015-08-12 24.93 25.629999 24.57 25.469999 2341800 25.469999
2015-08-11 25.65 25.969999 24.91 25.35 2356000 25.35
2015-08-10 25.60 26.459999 25.530001 26.00 2139100 26.00
2015-08-07 25.280001 25.75 24.99 25.35 2167200 25.35
2015-08-06 26.02 26.23 25.040001 25.379999 2389000 25.379999
2015-08-05 26.290001 27.07 26.049999 26.129999 2828100 26.129999
2015-08-04 25.879999 26.32 25.40 26.18 3171000 26.18
2015-08-03 26.60 27.700001 25.559999 25.92 6631000 25.92
2015-07-31 25.690001 27.48 25.690001 26.40 7875500 26.40
2015-07-30 24.91 26.440001 24.809999 26.030001 7868300 26.030001
2015-07-29 24.940001 25.50 23.66 25.059999 34535100 25.059999
2015-07-28 33.060001 33.799999 32.360001 33.509998 6984800 33.509998
2015-07-27 33.98 34.32 33.529999 33.73 3458700 33.73
2015-07-24 35.290001 35.299999 34.00 34.560001 2094600 34.560001
2015-07-23 34.439999 35.450001 34.34 35.040001 2185000 35.040001
2015-07-22 34.950001 35.290001 33.889999 34.439999 2851200 34.439999
2015-07-21 34.549999 35.650002 34.50 35.57 2818900 35.57
2015-07-20 33.939999 35.349998 33.349998 34.549999 4202000 34.549999
2015-07-17 35.459999 35.900002 34.669998 34.959999 3007100 34.959999
2015-07-16 35.25 35.549999 34.549999 35.110001 2179900 35.110001
2015-07-15 35.799999 36.080002 34.849998 35.00 2761600 35.00
2015-07-14 35.43 36.040001 34.73 35.990002 2971000 35.990002
2015-07-13 34.84 35.700001 34.650002 35.43 4068000 35.43
2015-07-10 35.099998 35.43 34.650002 34.73 2220900 34.73
2015-07-09 35.919998 36.060001 34.630001 34.75 2770000 34.75
2015-07-08 35.639999 36.25 35.139999 35.400002 2426500 35.400002
2015-07-07 37.310001 37.360001 35.099998 36.299999 6270500 36.299999
2015-07-06 37.709999 38.34 36.650002 37.490002 6536900 37.490002
2015-07-02 42.369999 42.369999 36.099998 38.18 13222800 38.18
2015-07-01 43.360001 43.490002 42.049999 42.439999 1696000 42.439999
2015-06-30 42.970001 43.349998 42.540001 43.029999 1834600 43.029999
2015-06-29 43.669998 44.32 42.32 42.470001 2367600 42.470001
2015-06-26 44.959999 45.240002 44.209999 44.509998 2766200 44.509998
2015-06-25 45.540001 45.849998 44.84 44.880001 1368800 44.880001
2015-06-24 46.00 46.25 45.189999 45.25 1427000 45.25
2015-06-23 45.509998 46.400002 45.080002 46.02 1831700 46.02
2015-06-22 45.349998 46.02 44.830002 45.279999 2103700 45.279999
2015-06-19 45.060001 45.459999 44.75 45.119999 2260600 45.119999
2015-06-18 44.509998 45.830002 44.360001 45.439999 2038700 45.439999
2015-06-17 44.939999 45.189999 44.18 44.599998 1711700 44.599998
2015-06-16 43.939999 46.220001 43.830002 44.700001 5068300 44.700001
2015-06-15 43.490002 44.389999 43.490002 44.00 2339400 44.00
2015-06-12 43.380001 44.299999 43.25 44.040001 3400700 44.040001
2015-06-11 44.610001 44.860001 43.41 43.540001 5003100 43.540001
2015-06-10 45.810001 45.810001 44.400002 44.459999 3714700 44.459999
2015-06-09 45.970001 46.27 45.23 45.439999 2630500 45.439999
2015-06-08 47.900002 48.040001 45.619999 45.669998 3707000 45.669998
2015-06-05 47.529999 48.50 47.099998 48.220001 2711000 48.220001
2015-06-04 47.330002 47.860001 46.790001 47.150002 3160400 47.150002
2015-06-03 48.66 48.799999 47.279999 47.560001 2196700 47.560001
2015-06-02 47.450001 48.900002 47.310001 48.580002 2060700 48.580002
2015-06-01 47.709999 48.27 46.869999 47.41 2296200 47.41
2015-05-29 47.16 48.689999 46.75 47.91 3600400 47.91
2015-05-28 45.099998 47.919998 44.849998 47.75 4832000 47.75
2015-05-27 45.849998 46.68 44.830002 45.52 2544100 45.52
2015-05-26 46.130001 46.810001 45.360001 45.549999 2136900 45.549999
2015-05-22 46.00 46.830002 46.00 46.48 1370900 46.48
2015-05-21 46.099998 46.880001 45.849998 46.139999 1929800 46.139999
2015-05-20 46.549999 46.93 45.75 46.43 1605000 46.43
2015-05-19 46.52 48.560001 46.00 46.459999 4674400 46.459999
2015-05-18 45.700001 46.619999 45.50 46.560001 2890700 46.560001
2015-05-15 47.360001 47.57 46.68 46.889999 3567700 46.889999
2015-05-14 47.849998 48.470001 47.259998 47.349998 3533900 47.349998
2015-05-13 48.830002 49.349998 47.25 47.84 5575100 47.84
2015-05-12 48.220001 49.860001 48.150002 48.830002 7555100 48.830002
2015-05-11 49.360001 50.290001 47.880001 48.619999 10422100 48.619999
2015-05-08 47.25 50.990002 47.200001 49.93 24092100 49.93
2015-05-07 38.220001 48.73 38.220001 47.009998 33633100 47.009998
2015-05-06 38.799999 39.09 37.91 38.220001 2677500 38.220001
2015-05-05 39.540001 39.990002 38.689999 38.880001 2499300 38.880001
2015-05-04 39.689999 39.709999 38.68 39.610001 5169300 39.610001
2015-05-01 39.310001 39.889999 38.540001 39.759998 5872600 39.759998
2015-04-30 41.25 42.290001 38.75 39.389999 25243800 39.389999
2015-04-29 51.00 51.73 50.380001 51.279999 5280800 51.279999
2015-04-28 51.299999 52.25 51.060001 51.220001 2428700 51.220001
2015-04-27 50.98 52.509998 50.880001 51.02 2388300 51.02
2015-04-24 50.830002 51.220001 50.27 50.610001 1433500 50.610001
2015-04-23 50.509998 50.75 49.700001 50.32 1457100 50.32
2015-04-22 49.959999 51.150002 49.790001 50.450001 2484600 50.450001
2015-04-21 48.419998 49.75 48.150002 49.310001 1686900 49.310001
2015-04-20 48.450001 48.490002 47.830002 48.25 1112200 48.25
2015-04-17 48.91 49.009998 47.939999 48.299999 2068500 48.299999
2015-04-16 49.330002 50.00 48.529999 49.369999 2694500 49.369999
2015-04-15 47.619999 50.200001 47.580002 49.57 5389900 49.57
2015-04-14 47.360001 47.950001 46.709999 47.599998 1692500 47.599998
2015-04-13 47.720001 48.34 47.27 47.400002 1485900 47.400002
2015-04-10 47.049999 47.720001 46.549999 47.650002 1407400 47.650002
2015-04-09 47.400002 48.099998 46.779999 47.00 1184400 47.00
2015-04-08 46.82 47.779999 46.369999 47.43 1856500 47.43
2015-04-07 47.279999 48.169998 46.959999 46.990002 1434800 46.990002
2015-04-06 46.25 47.82 46.080002 47.310001 1560500 47.310001
2015-04-02 45.400002 47.50 45.32 47.139999 2594600 47.139999
2015-04-01 47.25 47.369999 45.09 45.50 3670000 45.50
2015-03-31 47.029999 47.919998 46.790001 47.349998 1922500 47.349998
2015-03-30 47.099998 48.240002 46.709999 47.389999 3333800 47.389999
2015-03-27 45.82 47.349998 45.759998 47.16 1889500 47.16
2015-03-26 45.650002 46.599998 45.310001 45.709999 1692000 45.709999
2015-03-25 47.040001 47.240002 45.73 45.759998 2524700 45.759998
2015-03-24 46.970001 47.360001 46.529999 47.040001 2266600 47.040001
2015-03-23 44.860001 47.150002 44.740002 47.029999 3681700 47.029999
2015-03-20 45.32 46.400002 44.860001 44.939999 4240400 44.939999
2015-03-19 46.669998 47.240002 44.34 45.18 9280900 45.18
2015-03-18 47.040001 47.57 46.599998 46.82 2514800 46.82
2015-03-17 46.599998 47.59 46.310001 47.220001 1723000 47.220001
2015-03-16 46.349998 46.75 45.599998 46.709999 1607800 46.709999
2015-03-13 46.759998 47.50 46.130001 46.450001 2259400 46.450001
2015-03-12 45.900002 46.82 45.540001 46.799999 1657400 46.799999
2015-03-11 45.080002 46.73 44.73 45.73 2227300 45.73
2015-03-10 45.040001 45.900002 44.25 45.23 2379500 45.23
2015-03-09 46.959999 46.959999 45.34 45.82 2554800 45.82
2015-03-06 47.75 48.580002 46.919998 47.049999 1994800 47.049999
2015-03-05 47.689999 48.700001 47.41 47.939999 1696900 47.939999
2015-03-04 48.68 48.869999 47.310001 47.790001 2218800 47.790001
2015-03-03 47.75 48.98 47.330002 48.580002 2352100 48.580002
2015-03-02 48.02 48.459999 47.189999 47.860001 1933700 47.860001
2015-02-27 48.32 48.439999 47.049999 48.00 2118400 48.00
2015-02-26 48.630001 48.810001 47.560001 47.75 3059400 47.75
2015-02-25 46.939999 47.450001 46.50 47.150002 1924600 47.150002
2015-02-24 46.98 47.73 46.619999 47.290001 1506500 47.290001
2015-02-23 47.549999 47.740002 46.529999 47.349998 2086000 47.349998
2015-02-20 47.400002 47.919998 47.099998 47.790001 1688500 47.790001
2015-02-19 47.16 47.790001 46.869999 47.34 1642200 47.34
2015-02-18 47.939999 48.689999 47.200001 47.540001 2541300 47.540001
2015-02-17 47.439999 48.619999 47.029999 48.189999 2390100 48.189999
2015-02-13 48.509998 49.049999 47.220001 47.529999 4713100 47.529999
2015-02-12 46.450001 47.84 45.950001 47.630001 4375000 47.630001
2015-02-11 45.389999 46.43 44.810001 46.18 6359400 46.18
2015-02-10 43.830002 45.549999 43.310001 44.66 11267700 44.66
2015-02-09 44.91 45.040001 42.099998 42.169998 13079300 42.169998
2015-02-06 47.700001 48.169998 44.860001 45.110001 25137400 45.110001
2015-02-05 57.599998 57.700001 56.080002 57.470001 4657300 57.470001
2015-02-04 55.529999 57.07 55.25 56.740002 2498600 56.740002
2015-02-03 53.830002 55.93 53.41 55.779999 2885400 55.779999
2015-02-02 52.939999 53.50 51.209999 53.470001 2105500 53.470001
2015-01-30 52.59 53.419998 52.049999 52.470001 1875400 52.470001
2015-01-29 52.849998 53.310001 51.41 52.93 1844100 52.93
2015-01-28 56.150002 56.150002 52.919998 53.00 2013100 53.00
2015-01-27 56.060001 56.16 54.57 55.630001 2410400 55.630001
2015-01-26 55.119999 55.790001 54.830002 55.41 1450300 55.41
2015-01-23 54.66 55.639999 54.299999 55.189999 1636400 55.189999
2015-01-22 53.869999 55.279999 53.119999 54.799999 2295400 54.799999
2015-01-21 51.200001 53.50 51.200001 53.41 3248100 53.41
2015-01-20 51.650002 51.779999 50.689999 51.41 1227600 51.41
2015-01-16 50.18 51.490002 50.029999 51.389999 2183300 51.389999
2015-01-15 53.00 53.610001 50.029999 50.119999 2640400 50.119999
2015-01-14 52.799999 53.68 51.459999 52.200001 1854600 52.200001
2015-01-13 54.470001 54.799999 52.52 53.18 1952100 53.18
2015-01-12 56.00 56.060001 53.43 54.02 2405100 54.02
2015-01-09 55.959999 56.990002 54.720001 56.07 6222600 56.07
2015-01-08 52.59 54.139999 51.759998 53.830002 2015300 53.830002
2015-01-07 53.32 53.75 51.759998 52.209999 1548200 52.209999
2015-01-06 52.549999 53.93 50.75 52.439999 3762800 52.439999
2015-01-05 54.540001 54.950001 52.330002 52.529999 2023000 52.529999
2015-01-02 55.459999 55.599998 54.240002 55.150002 1664500 55.150002
2014-12-31 54.709999 55.57 54.16 54.73 1858000 54.73
2014-12-30 53.09 54.950001 52.849998 54.240002 2336800 54.240002
2014-12-29 52.77 53.860001 52.52 53.009998 1181500 53.009998
2014-12-26 53.00 53.459999 52.66 52.939999 763000 52.939999
2014-12-24 53.400002 53.950001 52.98 53.00 588300 53.00
2014-12-23 53.00 54.049999 52.889999 53.360001 1236700 53.360001
2014-12-22 54.299999 55.639999 52.959999 53.00 2931700 53.00
2014-12-19 52.490002 54.799999 52.290001 54.59 2935200 54.59
2014-12-18 52.950001 52.950001 51.970001 52.490002 2239500 52.490002
2014-12-17 50.099998 52.330002 49.169998 51.900002 2188700 51.900002
2014-12-16 52.529999 53.09 49.849998 50.040001 2921200 50.040001
2014-12-15 53.09 54.34 53.049999 53.259998 2213300 53.259998
2014-12-12 51.669998 53.34 51.529999 52.700001 2056400 52.700001
2014-12-11 52.240002 53.380001 52.02 52.450001 2009200 52.450001
2014-12-10 52.73 53.400002 51.650002 51.959999 2122900 51.959999
2014-12-09 50.060001 52.939999 50.02 52.73 2668700 52.73
2014-12-08 53.279999 53.93 51.02 51.52 2893100 51.52
2014-12-05 55.02 55.619999 53.049999 53.84 2678300 53.84
2014-12-04 54.939999 56.240002 54.610001 55.139999 1594400 55.139999
2014-12-03 54.93 55.93 54.580002 54.77 1610700 54.77
2014-12-02 55.450001 55.619999 54.119999 55.169998 1708300 55.169998
2014-12-01 56.880001 57.00 54.709999 55.130001 2218100 55.130001
2014-11-28 58.25 58.349998 56.880001 57.09 1069100 57.09
2014-11-26 58.490002 59.369999 58.110001 58.400002 1212800 58.400002
2014-11-25 58.790001 59.349998 58.119999 58.82 1359700 58.82
2014-11-24 58.099998 58.900002 57.720001 58.84 1449000 58.84
2014-11-21 58.599998 58.849998 58.00 58.09 1922300 58.09
2014-11-20 55.599998 58.369999 55.169998 57.880001 2618700 57.880001
2014-11-19 57.290001 57.68 55.50 55.77 3063300 55.77
2014-11-18 58.200001 58.889999 57.009998 57.459999 2451000 57.459999
2014-11-17 58.939999 60.00 57.720001 58.00 2036300 58.00
2014-11-14 58.110001 59.889999 57.549999 59.82 2453600 59.82
2014-11-13 60.77 61.50 57.18 58.099998 4310700 58.099998
2014-11-12 61.59 61.900002 59.52 60.580002 3526200 60.580002
2014-11-11 59.00 62.380001 58.82 62.310001 3409200 62.310001
2014-11-10 58.509998 59.59 58.099998 59.07 1215200 59.07
2014-11-07 58.790001 59.240002 57.830002 58.41 1556900 58.41
2014-11-06 57.669998 58.889999 57.200001 58.779999 2123900 58.779999
2014-11-05 60.790001 60.98 57.509998 57.650002 3177800 57.650002
2014-11-04 60.849998 62.049999 60.049999 60.099998 2515800 60.099998
2014-11-03 60.27 63.759998 59.720001 61.32 6988900 61.32
2014-10-31 58.75 60.009998 57.639999 60.00 4378500 60.00
2014-10-30 56.169998 57.799999 54.639999 57.279999 3269300 57.279999
2014-10-29 58.970001 59.439999 56.00 56.68 4084000 56.68
2014-10-28 57.59 59.57 57.360001 59.110001 3401600 59.110001
2014-10-27 59.450001 59.880001 57.040001 57.209999 4968600 57.209999
2014-10-24 57.77 59.540001 57.00 59.419998 7388300 59.419998
2014-10-23 61.490002 62.259998 56.419998 57.169998 27129400 57.169998
2014-10-22 72.50 73.410004 69.699997 70.230003 8358100 70.230003
2014-10-21 69.879997 71.550003 69.50 71.279999 3085900 71.279999
2014-10-20 67.129997 68.93 66.519997 68.779999 2473800 68.779999
2014-10-17 68.379997 68.540001 66.410004 67.089996 2199500 67.089996
2014-10-16 64.599998 68.220001 64.529999 67.00 2953100 67.00
2014-10-15 63.419998 67.139999 62.509998 66.709999 4252600 66.709999
2014-10-14 62.619999 66.610001 62.619999 65.190002 3928500 65.190002
2014-10-13 66.459999 66.849998 61.900002 62.119999 4224100 62.119999
2014-10-10 70.790001 70.940002 65.650002 66.059998 3961400 66.059998
2014-10-09 70.00 72.410004 69.010002 69.620003 4304900 69.620003
2014-10-08 68.160004 70.400002 66.300003 70.150002 2747900 70.150002
2014-10-07 68.839996 70.129997 68.230003 68.32 2131900 68.32
2014-10-06 69.809998 70.779999 68.970001 69.160004 1944200 69.160004
2014-10-03 70.050003 71.32 69.419998 69.440002 2613300 69.440002
2014-10-02 66.940002 69.68 66.260002 69.07 2957600 69.07
2014-10-01 68.209999 68.370003 66.080002 67.110001 2748500 67.110001
2014-09-30 70.230003 70.489998 67.32 68.25 3420400 68.25
2014-09-29 69.75 71.980003 69.169998 69.540001 3003800 69.540001
2014-09-26 70.769997 71.519997 70.150002 70.900002 1841300 70.900002
2014-09-25 72.900002 73.379997 70.410004 70.419998 2456000 70.419998
2014-09-24 72.220001 73.809998 71.199997 72.970001 3478100 72.970001
2014-09-23 71.209999 72.459999 69.470001 71.730003 2797500 71.730003
2014-09-22 75.800003 75.889999 71.129997 71.68 3163700 71.68
2014-09-19 76.559998 76.949997 74.699997 75.889999 2127700 75.889999
2014-09-18 76.239998 77.470001 75.68 76.07 1756400 76.07
2014-09-17 77.080002 77.440002 75.849998 76.040001 1978400 76.040001
2014-09-16 75.419998 76.839996 75.050003 76.540001 3952200 76.540001
2014-09-15 81.620003 81.699997 75.50 76.620003 3720000 76.620003
2014-09-12 81.75 82.169998 80.690002 81.779999 1562600 81.779999
2014-09-11 82.220001 83.00 81.00 81.949997 1878300 81.949997
2014-09-10 80.959999 83.18 80.150002 82.639999 2197300 82.639999
2014-09-09 82.720001 82.849998 80.620003 80.879997 1701500 80.879997
2014-09-08 83.209999 83.309998 82.339996 82.43 1618800 82.43
2014-09-05 81.889999 83.50 80.68 83.279999 2475500 83.279999
2014-09-04 83.279999 84.239998 81.57 81.910004 2280100 81.910004
2014-09-03 85.349998 86.879997 83.050003 83.290001 3207200 83.290001
2014-09-02 82.860001 85.43 82.260002 84.959999 3065400 84.959999
2014-08-29 82.629997 83.199997 81.839996 82.419998 1887800 82.419998
2014-08-28 82.029999 82.559998 81.43 82.32 1909600 82.32
2014-08-27 83.050003 83.18 81.699997 82.860001 2353300 82.860001
2014-08-26 82.589996 83.190002 81.379997 82.389999 2795300 82.389999
2014-08-25 82.07 83.360001 81.779999 82.599998 3181500 82.599998
2014-08-22 79.989998 82.199997 79.50 81.599998 3015900 81.599998
2014-08-21 80.019997 81.25 79.690002 80.32 2796500 80.32
2014-08-20 78.290001 80.699997 77.699997 80.300003 4909200 80.300003
2014-08-19 77.57 79.300003 77.50 79.150002 2914200 79.150002
2014-08-18 76.739998 78.599998 75.800003 77.849998 4615500 77.849998
2014-08-15 74.949997 77.519997 74.389999 76.529999 5303800 76.529999
2014-08-14 74.239998 74.949997 70.110001 74.900002 4570600 74.900002
2014-08-13 70.32 75.870003 70.169998 74.459999 6598400 74.459999
2014-08-12 70.529999 71.199997 69.510002 69.919998 2261400 69.919998
2014-08-11 69.029999 70.279999 68.470001 70.160004 2980000 70.160004
2014-08-08 68.699997 68.870003 67.00 68.00 2216700 68.00
2014-08-07 68.07 69.900002 68.010002 68.620003 3797200 68.620003
2014-08-06 67.650002 68.809998 67.410004 67.779999 3280900 67.779999
2014-08-05 68.150002 69.099998 67.150002 68.230003 4151800 68.230003
2014-08-04 66.57 68.800003 65.400002 68.57 5696100 68.57
2014-08-01 67.870003 68.699997 64.699997 66.309998 6969700 66.309998
2014-07-31 71.57 71.660004 66.360001 67.160004 17569500 67.160004
2014-07-30 71.349998 76.489998 70.860001 75.599998 14646700 75.599998
2014-07-29 69.379997 70.300003 68.550003 69.480003 2775000 69.480003
2014-07-28 69.93 70.309998 68.25 69.330002 3058500 69.330002
2014-07-25 68.849998 69.440002 68.040001 68.68 2468700 68.68
2014-07-24 70.120003 71.349998 68.050003 69.769997 3093400 69.769997
2014-07-23 69.18 69.75 68.279999 68.699997 1566900 68.699997
2014-07-22 68.699997 70.309998 68.120003 68.57 2595700 68.57
2014-07-21 67.470001 68.940002 67.239998 68.32 2030000 68.32
2014-07-18 67.209999 69.00 67.150002 68.349998 3345600 68.349998
2014-07-17 67.57 68.93 66.150002 66.529999 2878200 66.529999
2014-07-16 69.110001 70.050003 67.75 68.07 3051900 68.07
2014-07-15 70.529999 70.980003 67.330002 69.019997 4126700 69.019997
2014-07-14 71.169998 72.580002 69.629997 71.110001 3018800 71.110001
2014-07-11 71.690002 71.730003 69.529999 70.620003 2247000 70.620003
2014-07-10 68.610001 71.400002 67.540001 70.910004 4103900 70.910004
2014-07-09 70.690002 71.529999 68.230003 71.360001 4718900 71.360001
2014-07-08 75.839996 75.900002 68.209999 70.709999 6698000 70.709999
2014-07-07 79.00 79.010002 75.57 75.760002 2306400 75.760002
2014-07-03 79.900002 80.510002 77.080002 78.889999 2162900 78.889999
2014-07-02 78.309998 82.809998 77.779999 79.370003 5118800 79.370003
2014-07-01 77.349998 78.25 76.25 77.629997 2897100 77.629997
2014-06-30 77.809998 78.099998 76.199997 76.68 2587600 76.68
2014-06-27 76.540001 78.199997 76.099998 77.279999 6105900 77.279999
2014-06-26 78.540001 78.620003 75.82 76.900002 3279900 76.900002
2014-06-25 75.440002 78.129997 75.010002 78.00 3103900 78.00
2014-06-24 77.309998 79.300003 75.440002 75.830002 4495700 75.830002
2014-06-23 75.089996 78.199997 74.849998 77.639999 4447100 77.639999
2014-06-20 76.239998 76.379997 73.690002 74.93 3699400 74.93
2014-06-19 77.169998 77.699997 75.300003 76.019997 2948500 76.019997
2014-06-18 74.50 77.650002 73.93 77.010002 5596000 77.010002
2014-06-17 73.160004 74.889999 73.019997 74.639999 3811900 74.639999
2014-06-16 73.910004 74.199997 71.629997 73.480003 6740500 73.480003
2014-06-13 73.00 75.68 71.830002 74.919998 18678600 74.919998
2014-06-12 65.93 67.989998 65.330002 65.839996 5671700 65.839996
2014-06-11 64.580002 66.550003 64.25 65.769997 4359500 65.769997
2014-06-10 65.580002 66.330002 64.349998 65.00 3402400 65.00
2014-06-09 64.900002 67.150002 64.589996 65.489998 4155500 65.489998
2014-06-06 65.519997 66.00 64.080002 65.230003 4388200 65.230003
2014-06-05 65.00 66.190002 63.700001 65.00 4783800 65.00
2014-06-04 64.010002 66.279999 62.529999 64.580002 4409000 64.580002
2014-06-03 64.00 65.089996 63.330002 64.669998 3335400 64.669998
2014-06-02 66.129997 66.730003 62.82 64.610001 5864700 64.610001
2014-05-30 67.949997 68.019997 64.919998 66.150002 8238100 66.150002
2014-05-29 63.990002 68.870003 63.779999 68.559998 8615200 68.559998
2014-05-28 63.50 63.689999 62.049999 63.419998 3785600 63.419998
2014-05-27 62.209999 63.599998 61.77 63.560001 4157400 63.560001
2014-05-23 59.790001 61.630001 59.66 61.540001 3738500 61.540001
2014-05-22 58.049999 61.540001 58.049999 60.50 6854000 60.50
2014-05-21 57.41 57.98 56.450001 57.720001 4500800 57.720001
2014-05-20 57.50 58.73 56.700001 57.380001 5966000 57.380001
2014-05-19 53.959999 57.50 53.900002 57.310001 5753600 57.310001
2014-05-16 54.549999 55.099998 53.349998 54.720001 4086700 54.720001
2014-05-15 54.470001 55.310001 52.549999 55.200001 5853700 55.200001
2014-05-14 54.75 56.630001 54.50 54.610001 3963500 54.610001
2014-05-13 56.32 57.619999 55.470001 55.529999 6042800 55.529999
2014-05-12 55.00 56.639999 54.049999 56.599998 6586200 56.599998
2014-05-09 53.419998 55.119999 52.50 54.220001 6376000 54.220001
2014-05-08 53.77 56.240002 52.529999 53.290001 9051600 53.290001
2014-05-07 52.450001 53.439999 49.110001 52.740002 10975000 52.740002
2014-05-06 59.700001 59.919998 51.799999 52.130001 13888800 52.130001
2014-05-05 58.400002 60.650002 57.099998 60.189999 8915800 60.189999
2014-05-02 64.00 65.139999 59.720001 59.759998 9532500 59.759998
2014-05-01 63.25 66.690002 61.700001 64.019997 22419300 64.019997
2014-04-30 57.330002 58.880001 54.68 58.32 13784000 58.32
2014-04-29 55.200001 59.720001 55.009998 58.919998 7810600 58.919998
2014-04-28 57.830002 57.919998 52.400002 55.549999 10971600 55.549999
2014-04-25 61.07 62.75 57.41 57.630001 6991500 57.630001
2014-04-24 65.449997 65.650002 61.02 62.700001 5891800 62.700001
2014-04-23 68.330002 68.50 64.300003 64.50 4971400 64.50
2014-04-22 67.059998 68.959999 66.580002 68.309998 4091900 68.309998
2014-04-21 65.129997 67.419998 64.790001 67.050003 4235900 67.050003
2014-04-17 64.809998 66.279999 63.799999 64.870003 4200300 64.870003
2014-04-16 65.82 66.959999 63.200001 65.800003 5940700 65.800003
2014-04-15 62.080002 63.799999 58.810001 63.060001 7158900 63.060001
2014-04-14 63.00 64.639999 60.720001 61.939999 4571400 61.939999
2014-04-11 61.810001 65.279999 61.00 61.720001 6575600 61.720001
2014-04-10 70.870003 71.25 63.41 63.470001 7874300 63.470001
2014-04-09 69.199997 71.370003 67.629997 71.25 6356500 71.25
2014-04-08 67.230003 69.639999 65.599998 67.25 7116200 67.25
2014-04-07 65.519997 69.50 63.700001 66.00 8681300 66.00
2014-04-04 71.040001 71.620003 64.75 65.760002 12353100 65.760002
2014-04-03 75.910004 78.00 70.260002 70.610001 8115100 70.610001
2014-04-02 81.379997 81.400002 74.839996 75.629997 5468500 75.629997
2014-04-01 77.529999 80.730003 77.300003 80.18 3803000 80.18
2014-03-31 77.389999 79.589996 76.32 76.93 3704500 76.93
2014-03-28 78.75 79.32 75.169998 76.440002 3296500 76.440002
2014-03-27 78.809998 80.00 74.25 78.18 5016700 78.18
2014-03-26 80.019997 82.269997 77.150002 77.300003 4463700 77.300003
2014-03-25 81.120003 81.980003 76.639999 78.959999 5722600 78.959999
2014-03-24 86.07 86.550003 80.029999 81.169998 5451300 81.169998
2014-03-21 86.690002 86.839996 82.639999 83.43 3238900 83.43
2014-03-20 87.589996 88.209999 84.019997 84.309998 3207900 84.309998
2014-03-19 90.199997 91.389999 86.699997 87.82 2411600 87.82
2014-03-18 89.160004 91.489998 88.650002 90.110001 2300200 90.110001
2014-03-17 88.269997 89.870003 86.50 89.010002 2775200 89.010002
2014-03-14 86.650002 88.139999 85.300003 86.790001 2957800 86.790001
2014-03-13 94.010002 94.550003 85.080002 87.370003 5389300 87.370003
2014-03-12 89.849998 93.480003 87.550003 92.790001 3066900 92.790001
2014-03-11 93.949997 94.00 89.559998 90.00 3425700 90.00
2014-03-10 97.489998 97.489998 91.790001 92.720001 3508000 92.720001
2014-03-07 99.800003 101.239998 95.830002 97.25 3042500 97.25
2014-03-06 98.699997 99.50 96.760002 97.800003 2296100 97.800003
2014-03-05 98.220001 101.75 97.25 97.769997 3585100 97.769997
2014-03-04 96.800003 99.650002 95.760002 98.040001 3243500 98.040001
2014-03-03 91.82 95.50 91.650002 94.970001 2955200 94.970001
2014-02-28 98.739998 99.989998 91.00 94.419998 4856400 94.419998
2014-02-27 95.639999 99.25 95.400002 97.389999 3274700 97.389999
2014-02-26 95.169998 98.860001 94.300003 95.449997 4187600 95.449997
2014-02-25 94.849998 96.32 93.709999 94.699997 2643000 94.699997
2014-02-24 92.00 97.230003 91.32 94.669998 4089300 94.669998
2014-02-21 92.32 93.050003 91.00 91.82 2784300 91.82
2014-02-20 91.010002 92.900002 90.129997 91.370003 2702500 91.370003
2014-02-19 91.330002 94.25 89.50 90.00 3135200 90.00
2014-02-18 89.629997 92.25 89.610001 91.739998 2511200 91.739998
2014-02-14 92.199997 92.790001 89.669998 89.779999 2193200 89.779999
2014-02-13 89.580002 93.18 89.00 91.970001 2661400 91.970001
2014-02-12 92.559998 93.379997 90.269997 90.760002 3392600 90.760002
2014-02-11 91.160004 94.029999 88.779999 92.779999 4614000 92.779999
2014-02-10 96.959999 96.959999 90.550003 91.110001 6833500 91.110001
2014-02-07 89.57 90.529999 87.580002 89.410004 4658300 89.410004
2014-02-06 82.639999 91.489998 82.379997 89.459999 13768500 89.459999
2014-02-05 77.550003 78.50 73.849998 75.230003 6329800 75.230003
2014-02-04 75.349998 78.209999 75.190002 77.790001 2942300 77.790001
2014-02-03 76.75 77.830002 73.150002 74.489998 2827300 74.489998
2014-01-31 74.209999 77.589996 73.449997 75.949997 2230100 75.949997
2014-01-30 75.599998 76.25 73.610001 75.470001 2738100 75.470001
2014-01-29 74.019997 75.370003 71.410004 71.949997 2921300 71.949997
2014-01-28 73.029999 76.25 72.889999 76.089996 2391000 76.089996
2014-01-27 76.040001 76.040001 69.800003 72.440002 5578700 72.440002
2014-01-24 77.699997 78.489998 75.629997 75.989998 2621600 75.989998
2014-01-23 80.239998 80.349998 77.110001 79.449997 2646600 79.449997
2014-01-22 82.410004 82.989998 80.400002 81.279999 2285200 81.279999
2014-01-21 83.690002 83.959999 81.080002 82.209999 2037600 82.209999
2014-01-17 81.169998 83.449997 81.059998 82.360001 2604700 82.360001
2014-01-16 80.209999 82.110001 80.099998 81.150002 1971100 81.150002
2014-01-15 81.739998 83.470001 79.010002 80.93 2843500 80.93
2014-01-14 77.25 81.57 76.339996 81.400002 3747400 81.400002
2014-01-13 81.940002 82.080002 75.269997 75.839996 4423300 75.839996
2014-01-10 78.379997 82.43 77.120003 82.209999 3722800 82.209999
2014-01-09 79.339996 81.419998 77.580002 78.419998 4287300 78.419998
2014-01-08 74.110001 79.889999 74.110001 78.419998 5579400 78.419998
2014-01-07 72.00 73.879997 71.139999 72.660004 2778300 72.660004
2014-01-06 68.370003 72.389999 68.110001 71.720001 3804500 71.720001
2014-01-03 68.00 68.629997 66.470001 67.660004 1621500 67.660004
2014-01-02 68.75 69.489998 66.720001 67.919998 1910400 67.919998
2013-12-31 66.029999 69.139999 65.919998 68.949997 2532500 68.949997
2013-12-30 65.599998 66.370003 63.630001 66.010002 1618300 66.010002
2013-12-27 68.019997 68.360001 65.800003 65.919998 1804800 65.919998
2013-12-26 68.440002 69.239998 67.669998 68.160004 1153300 68.160004
2013-12-24 68.099998 68.75 66.769997 67.830002 1006900 67.830002
2013-12-23 68.00 68.970001 67.019997 68.300003 1600200 68.300003
2013-12-20 65.959999 68.459999 65.410004 68.010002 3353700 68.010002
2013-12-19 65.07 67.690002 64.68 65.489998 1906200 65.489998
2013-12-18 66.230003 66.779999 63.029999 65.790001 3220700 65.790001
2013-12-17 64.059998 67.480003 63.299999 66.800003 2842100 66.800003
2013-12-16 64.349998 65.370003 63.610001 64.139999 1493400 64.139999
2013-12-13 64.82 65.989998 63.169998 64.050003 1893800 64.050003
2013-12-12 62.900002 65.389999 62.59 64.379997 2297500 64.379997
2013-12-11 65.75 65.989998 62.529999 63.099998 2213200 63.099998
2013-12-10 62.66 65.800003 62.52 65.529999 2935100 65.529999
2013-12-09 63.200001 64.190002 62.25 63.790001 1884100 63.790001
2013-12-06 63.240002 63.68 61.50 62.860001 2342500 62.860001
2013-12-05 62.509998 63.720001 61.68 62.619999 2155400 62.619999
2013-12-04 59.200001 63.310001 59.18 63.07 3353300 63.07
2013-12-03 59.16 60.369999 59.110001 60.27 2115200 60.27
2013-12-02 60.060001 60.610001 58.419998 59.959999 3125200 59.959999
2013-11-29 61.650002 61.689999 59.59 60.689999 1516100 60.689999
2013-11-27 61.790001 62.970001 60.599998 61.540001 2455000 61.540001
2013-11-26 58.099998 62.09 57.049999 61.919998 4608900 61.919998
2013-11-25 62.599998 62.599998 56.650002 58.200001 6520400 58.200001
2013-11-22 64.07 64.900002 60.75 62.389999 3025200 62.389999
2013-11-21 62.599998 64.290001 62.439999 63.93 1775000 63.93
2013-11-20 63.849998 64.949997 61.939999 62.330002 2897100 62.330002
2013-11-19 64.50 66.199997 62.75 63.060001 3920500 63.060001
2013-11-18 70.440002 71.00 64.019997 64.43 4613000 64.43
2013-11-15 68.389999 71.00 67.610001 70.769997 3776400 70.769997
2013-11-14 66.489998 68.279999 66.00 67.25 2361100 67.25
2013-11-13 64.739998 66.879997 64.309998 66.809998 2072800 66.809998
2013-11-12 63.93 66.699997 63.790001 65.129997 3682100 65.129997
2013-11-11 62.400002 63.52 61.209999 62.77 2742800 62.77
2013-11-08 60.450001 64.029999 60.419998 63.380001 4877000 63.380001
2013-11-07 66.620003 67.550003 61.400002 61.830002 6139500 61.830002
2013-11-06 71.18 71.870003 66.089996 66.610001 4888100 66.610001
2013-11-05 68.650002 71.389999 68.110001 71.129997 3097300 71.129997
2013-11-04 67.349998 69.400002 65.790001 69.230003 3174700 69.230003
2013-11-01 67.830002 69.93 66.900002 67.150002 3985900 67.150002
2013-10-31 66.599998 68.00 64.089996 67.75 7639800 67.75
2013-10-30 62.98 67.50 62.68 67.050003 10213800 67.050003
2013-10-29 68.419998 69.300003 65.540001 68.830002 6240800 68.830002
2013-10-28 69.50 69.50 65.019997 67.589996 2912100 67.589996
2013-10-25 69.129997 69.68 66.839996 68.00 1969600 68.00
2013-10-24 66.690002 69.120003 66.489998 68.519997 2356400 68.519997
2013-10-23 68.169998 68.940002 65.029999 66.010002 3555200 66.010002
2013-10-22 71.650002 73.279999 67.199997 69.410004 4202500 69.410004
2013-10-21 75.00 75.370003 70.57 71.059998 3569600 71.059998
2013-10-18 71.139999 74.949997 71.00 74.889999 4324200 74.889999
2013-10-17 70.209999 70.980003 68.25 68.900002 2797500 68.900002
2013-10-16 68.190002 70.989998 68.190002 70.150002 2599000 70.150002
2013-10-15 68.32 69.739998 67.120003 67.82 2510400 67.82
2013-10-14 65.949997 68.440002 65.510002 68.330002 2452900 68.330002
2013-10-11 66.330002 68.220001 65.940002 67.330002 2115100 67.330002
2013-10-10 65.169998 66.860001 64.82 66.25 3235300 66.25
2013-10-09 64.809998 65.25 60.830002 63.470001 4700200 63.470001
2013-10-08 70.099998 70.93 62.75 64.599998 6796100 64.599998
2013-10-07 72.07 72.269997 69.660004 69.93 2856900 69.93
2013-10-04 71.050003 73.449997 70.510002 73.220001 3423400 73.220001
2013-10-03 72.110001 72.760002 68.720001 71.019997 4468300 71.019997
2013-10-02 70.879997 73.199997 69.68 70.690002 3729400 70.690002
2013-10-01 67.360001 71.18 66.260002 71.120003 3792000 71.120003
2013-09-30 66.50 67.489998 65.029999 66.18 2405300 66.18
2013-09-27 67.75 69.160004 67.18 68.050003 2144000 68.050003
2013-09-26 69.419998 69.830002 68.050003 68.449997 1978900 68.449997
2013-09-25 67.68 69.940002 66.900002 68.93 2425500 68.93
2013-09-24 65.699997 68.720001 65.589996 67.360001 3110200 67.360001
2013-09-23 69.129997 69.470001 63.50 65.800003 6079800 65.800003
2013-09-20 70.720001 71.50 67.830002 70.019997 4647800 70.019997
2013-09-19 70.120003 71.080002 67.330002 70.589996 4768600 70.589996
2013-09-18 66.00 69.769997 65.260002 69.089996 4971300 69.089996
2013-09-17 62.98 65.980003 61.389999 65.919998 3019400 65.919998
2013-09-16 64.290001 64.599998 62.580002 62.759998 2406700 62.759998
2013-09-13 64.199997 64.589996 61.619999 62.91 2436300 62.91
2013-09-12 65.239998 65.949997 63.349998 63.77 3566200 63.77
2013-09-11 63.130001 66.239998 62.619999 64.580002 3554000 64.580002
2013-09-10 62.799999 64.25 62.18 63.200001 2920200 63.200001
2013-09-09 62.75 63.09 60.950001 61.91 3833500 61.91
2013-09-06 61.00 64.389999 60.00 62.400002 8792700 62.400002
2013-09-05 56.509998 59.00 56.110001 58.91 5877400 58.91
2013-09-04 52.310001 55.959999 52.310001 55.950001 3616600 55.950001
2013-09-03 52.650002 53.599998 51.619999 52.369999 1824200 52.369999
2013-08-30 54.200001 54.509998 51.669998 51.98 2378000 51.98
2013-08-29 51.900002 54.689999 51.889999 53.799999 4883100 53.799999
2013-08-28 50.970001 52.23 50.610001 51.669998 2013000 51.669998
2013-08-27 50.209999 52.77 50.200001 51.470001 2428800 51.470001
2013-08-26 51.599998 52.139999 50.299999 51.259998 1465400 51.259998
2013-08-23 52.709999 52.98 51.07 51.830002 1822700 51.830002
2013-08-22 52.119999 52.560001 51.639999 52.099998 1725300 52.099998
2013-08-21 49.509998 52.540001 49.50 51.450001 3648700 51.450001
2013-08-20 49.57 50.240002 49.009998 49.639999 1149200 49.639999
2013-08-19 49.73 50.25 49.00 49.23 1812500 49.23
2013-08-16 47.540001 50.400002 46.959999 50.130001 3847500 50.130001
2013-08-15 49.459999 49.66 47.439999 47.75 4568000 47.75
2013-08-14 51.450001 52.00 50.02 50.82 2490600 50.82
2013-08-13 50.75 51.77 49.91 51.290001 3003400 51.290001
2013-08-12 51.41 53.360001 50.610001 50.75 3549800 50.75
2013-08-09 51.23 51.990002 50.549999 51.849998 2693900 51.849998
2013-08-08 53.00 53.00 50.560001 51.259998 3485000 51.259998
2013-08-07 51.759998 53.150002 50.610001 52.080002 5535000 52.080002
2013-08-06 53.689999 53.959999 51.75 51.990002 4269100 51.990002
2013-08-05 57.02 57.040001 53.549999 54.009998 7293500 54.009998
2013-08-02 52.990002 59.349998 52.599998 57.02 12402600 57.02
2013-08-01 49.599998 52.77 49.220001 51.50 12343200 51.50
2013-07-31 42.200001 42.50 40.380001 41.799999 4252500 41.799999
2013-07-30 42.119999 42.650002 41.540001 41.790001 1697400 41.790001
2013-07-29 42.00 42.119999 40.310001 42.119999 497600 42.119999
2013-07-26 41.119999 42.490002 41.110001 42.099998 1507000 42.099998
2013-07-25 41.349998 41.950001 40.02 41.52 2068900 41.52
2013-07-24 40.310001 40.790001 39.240002 39.91 847400 39.91
2013-07-23 41.00 41.50 39.299999 39.939999 1644000 39.939999
2013-07-22 42.23 42.84 40.82 40.990002 2042100 40.990002
2013-07-19 40.02 42.299999 39.880001 42.130001 2513100 42.130001
2013-07-18 40.139999 41.049999 39.450001 39.75 1964500 39.75
2013-07-17 39.029999 41.09 39.00 39.970001 1815900 39.970001
2013-07-16 38.82 39.459999 38.52 38.970001 1111800 38.970001
2013-07-15 39.02 39.470001 38.200001 38.669998 1372300 38.669998
2013-07-12 38.119999 40.59 37.869999 39.400002 2329300 39.400002
2013-07-11 37.830002 37.91 37.00 37.450001 1590200 37.450001
2013-07-10 37.00 37.400002 35.580002 36.900002 2187100 36.900002
2013-07-09 35.049999 37.66 34.619999 37.240002 2356000 37.240002
2013-07-08 35.209999 35.610001 34.720001 34.91 824700 34.91
2013-07-05 35.119999 35.52 34.50 34.990002 881000 34.990002
2013-07-03 34.41 35.43 34.049999 34.450001 586600 34.450001
2013-07-02 34.889999 36.009998 34.080002 34.509998 1879500 34.509998
2013-07-01 34.709999 35.490002 33.93 34.02 1060100 34.02
2013-06-28 33.98 35.200001 33.200001 34.77 2832800 34.77
2013-06-27 35.32 36.139999 34.209999 34.330002 2749300 34.330002
2013-06-26 31.43 34.959999 31.40 34.869999 2864100 34.869999
2013-06-25 31.40 31.790001 30.719999 31.110001 900600 31.110001
2013-06-24 30.379999 31.440001 29.26 30.940001 1498300 30.940001
2013-06-21 31.18 31.75 30.23 31.24 1504000 31.24
2013-06-20 32.360001 32.470001 30.85 31.00 1444100 31.00
2013-06-19 31.280001 33.00 30.969999 32.93 1611200 32.93
2013-06-18 31.950001 32.110001 31.40 31.549999 721700 31.549999
2013-06-17 31.33 31.809999 30.870001 31.75 1254800 31.75
2013-06-14 30.00 31.10 29.43 30.84 1013100 30.84
2013-06-13 29.360001 29.99 29.07 29.48 603300 29.48
2013-06-12 29.57 29.99 29.139999 29.389999 665500 29.389999
2013-06-11 29.23 29.90 28.85 29.52 698000 29.52
2013-06-10 30.040001 30.110001 29.41 29.92 760900 29.92
2013-06-07 29.00 30.18 28.719999 30.110001 878200 30.110001
2013-06-06 28.200001 29.139999 27.700001 29.09 796400 29.09
2013-06-05 27.40 28.879999 27.200001 28.200001 1079700 28.200001
2013-06-04 28.09 28.559999 27.33 27.459999 1057200 27.459999
2013-06-03 29.629999 29.76 26.75 28.15 2646100 28.15
2013-05-31 29.90 30.17 29.620001 29.809999 579400 29.809999
2013-05-30 30.01 30.42 29.809999 29.99 799500 29.99
2013-05-29 29.93 30.549999 29.639999 30.09 824900 30.09
2013-05-28 29.469999 30.50 29.469999 29.950001 981400 29.950001
2013-05-24 29.34 29.719999 29.00 29.34 1151300 29.34
2013-05-23 28.91 29.780001 28.15 29.459999 1672500 29.459999
2013-05-22 31.60 32.220001 29.049999 29.40 2588300 29.40
2013-05-21 30.85 32.610001 30.85 31.58 2390700 31.58
2013-05-20 30.799999 32.880001 30.58 30.969999 2728900 30.969999
2013-05-17 30.42 31.040001 30.030001 30.790001 1735500 30.790001
2013-05-16 30.219999 31.360001 30.10 30.43 2690700 30.43
2013-05-15 30.77 31.99 29.75 30.01 2729300 30.01
2013-05-14 31.030001 31.49 30.610001 30.969999 2233100 30.969999
2013-05-13 31.01 31.65 29.870001 30.92 1491900 30.92
2013-05-10 30.780001 31.23 30.450001 30.93 909400 30.93
2013-05-09 30.09 31.049999 29.780001 30.67 1371400 30.67
2013-05-08 30.719999 30.91 29.299999 29.91 2513900 29.91
2013-05-07 30.700001 31.219999 30.200001 30.67 1309400 30.67
2013-05-06 30.790001 31.60 30.110001 30.690001 2412500 30.690001
2013-05-03 32.369999 32.799999 31.02 31.120001 2727200 31.120001
2013-05-02 29.50 32.389999 28.780001 32.220001 10145800 32.220001
2013-05-01 26.059999 26.33 25.17 25.299999 1380900 25.299999
2013-04-30 26.639999 27.17 25.799999 26.030001 1549900 26.030001
2013-04-29 25.60 26.73 25.58 26.620001 1084400 26.620001
2013-04-26 25.50 25.719999 25.02 25.450001 621500 25.450001
2013-04-25 25.16 25.959999 24.940001 25.42 784500 25.42
2013-04-24 25.370001 25.59 24.76 24.969999 709800 24.969999
2013-04-23 25.50 26.24 25.059999 25.290001 570300 25.290001
2013-04-22 25.610001 25.610001 24.75 25.32 640000 25.32
2013-04-19 25.459999 25.959999 25.09 25.50 452100 25.50
2013-04-18 26.200001 26.360001 25.190001 25.33 696800 25.33
2013-04-17 25.690001 26.26 25.030001 26.10 693600 26.10
2013-04-16 25.91 26.24 25.450001 25.709999 760200 25.709999
2013-04-15 26.75 27.00 25.26 25.83 1074500 25.83
2013-04-12 26.190001 27.299999 25.809999 26.959999 586500 26.959999
2013-04-11 25.799999 27.10 25.709999 26.35 1026600 26.35
2013-04-10 24.200001 25.889999 24.10 25.75 1192700 25.75
2013-04-09 24.959999 25.23 24.60 24.620001 744900 24.620001
2013-04-08 25.459999 26.27 24.75 25.00 1757400 25.00
2013-04-05 23.50 25.879999 23.110001 25.700001 2074600 25.700001
2013-04-04 23.049999 23.790001 22.74 23.67 704100 23.67
2013-04-03 23.02 23.389999 22.48 23.049999 1050800 23.049999
2013-04-02 23.459999 23.76 22.67 22.77 885500 22.77
2013-04-01 23.65 23.68 22.75 22.889999 1065100 22.889999
2013-03-28 23.99 24.10 23.559999 23.709999 757500 23.709999
2013-03-27 23.549999 24.049999 23.129999 23.719999 1180700 23.719999
2013-03-26 23.58 23.83 23.389999 23.68 476500 23.68
2013-03-25 23.93 24.459999 23.41 23.49 765300 23.49
2013-03-22 24.00 24.030001 23.610001 23.790001 409000 23.790001
2013-03-21 24.02 24.27 23.860001 24.00 747400 24.00
2013-03-20 24.889999 25.120001 24.01 24.120001 1164100 24.120001
2013-03-19 24.50 24.76 24.07 24.280001 685800 24.280001
2013-03-18 24.77 25.01 24.35 24.50 889600 24.50
2013-03-15 25.00 25.40 24.879999 25.10 947900 25.10
2013-03-14 25.01 25.35 24.65 25.049999 603000 25.049999
2013-03-13 23.790001 25.23 23.75 25.02 1344700 25.02
2013-03-12 25.049999 25.059999 23.51 23.73 1361800 23.73
2013-03-11 24.85 25.459999 24.389999 25.129999 1324300 25.129999
2013-03-08 23.48 25.200001 23.059999 25.01 2637400 25.01
2013-03-07 22.84 24.129999 22.75 23.459999 1383900 23.459999
2013-03-06 23.209999 23.290001 22.75 23.02 1110300 23.02
2013-03-05 23.25 24.34 22.85 23.02 2403200 23.02
2013-03-04 22.90 23.379999 22.51 23.18 957400 23.18
2013-03-01 21.889999 23.120001 21.77 23.01 1750400 23.01
2013-02-28 21.77 22.379999 21.65 22.190001 1310700 22.190001
2013-02-27 21.110001 22.059999 20.959999 21.860001 1269400 21.860001
2013-02-26 21.639999 21.889999 20.940001 21.290001 830600 21.290001
2013-02-25 22.219999 22.469999 21.530001 21.620001 835900 21.620001
2013-02-22 22.00 22.299999 21.73 22.18 682800 22.18
2013-02-21 21.610001 22.059999 21.360001 22.00 706000 22.00
2013-02-20 22.09 22.129999 21.709999 21.889999 684100 21.889999
2013-02-19 21.940001 22.58 21.76 21.879999 1107800 21.879999
2013-02-15 21.530001 22.059999 21.190001 21.959999 732100 21.959999
2013-02-14 21.77 21.780001 21.049999 21.440001 866600 21.440001
2013-02-13 21.67 21.85 21.43 21.790001 459800 21.790001
2013-02-12 21.719999 22.17 21.18 21.66 1623100 21.66
2013-02-11 21.719999 22.219999 21.049999 21.629999 1505200 21.629999
2013-02-08 21.52 22.959999 21.52 21.85 1707800 21.85
2013-02-07 21.360001 22.35 20.139999 21.35 2962300 21.35
2013-02-06 21.440001 22.629999 20.799999 22.379999 2118500 22.379999
2013-02-05 20.469999 21.299999 20.370001 21.18 674400 21.18
2013-02-04 20.50 20.60 20.10 20.34 597400 20.34
2013-02-01 21.440001 21.67 20.34 20.469999 602700 20.469999
Date Open High Low Close Volume Adj Close
2015-08-14 35.82 36.349998 35.720001 36.240002 12238300 36.240002
2015-08-13 35.080002 36.610001 34.82 35.93 28981100 35.93
2015-08-12 34.290001 34.77 33.849998 34.490002 31405700 34.490002
2015-08-11 36.740002 36.77 35.73 36.029999 13677300 36.029999
2015-08-10 36.869999 37.689999 36.869999 37.150002 11266600 37.150002
2015-08-07 36.52 36.759998 36.150002 36.669998 11825800 36.669998
2015-08-06 37.34 37.52 36.299999 36.459999 12045400 36.459999
2015-08-05 37.32 37.709999 37.23 37.25 6837900 37.25
2015-08-04 36.610001 37.209999 36.599998 37.119999 8999000 37.119999
2015-08-03 36.669998 36.98 36.369999 36.689999 9853500 36.689999
2015-07-31 37.560001 37.57 36.619999 36.669998 15478000 36.669998
2015-07-30 37.50 37.689999 37.299999 37.419998 9513200 37.419998
2015-07-29 37.919998 37.919998 37.380001 37.669998 9739400 37.669998
2015-07-28 37.639999 37.919998 37.27 37.720001 10315100 37.720001
2015-07-27 38.310001 38.310001 37.650002 37.84 12872800 37.84
2015-07-24 39.580002 39.580002 38.669998 38.849998 8557000 38.849998
2015-07-23 39.299999 39.779999 39.060001 39.209999 9241700 39.209999
2015-07-22 38.57 39.630001 38.259998 39.240002 17115400 39.240002
2015-07-21 39.610001 39.849998 39.349998 39.73 14513300 39.73
2015-07-20 39.98 39.98 39.259998 39.540001 13909400 39.540001
2015-07-17 39.189999 39.790001 38.93 39.68 14421500 39.68
2015-07-16 38.700001 38.959999 38.599998 38.91 8406900 38.91
2015-07-15 38.509998 38.799999 38.150002 38.380001 9123300 38.380001
2015-07-14 38.650002 39.029999 38.439999 38.630001 9464500 38.630001
2015-07-13 38.25 38.799999 38.099998 38.759998 8665000 38.759998
2015-07-10 38.349998 38.419998 37.779999 37.919998 9559100 37.919998
2015-07-09 38.23 38.68 37.52 37.610001 16871200 37.610001
2015-07-08 37.200001 37.490002 36.939999 37.23 20430200 37.23
2015-07-07 38.240002 38.380001 36.580002 38.23 19424200 38.23
2015-07-06 38.759998 39.119999 38.459999 38.610001 11761500 38.610001
2015-07-02 39.259998 39.639999 39.189999 39.380001 7708100 39.380001
2015-07-01 39.459999 39.779999 39.150002 39.330002 6385000 39.330002
2015-06-30 39.389999 39.650002 39.189999 39.290001 11170200 39.290001
2015-06-29 39.490002 39.779999 38.849998 38.91 12452700 38.91
2015-06-26 40.830002 40.869999 39.93 40.060001 16011600 40.060001
2015-06-25 41.099998 41.389999 40.900002 41.07 10764100 41.07
2015-06-24 40.68 41.23 40.580002 40.939999 11444300 40.939999
2015-06-23 40.740002 40.799999 40.509998 40.650002 6846300 40.650002
2015-06-22 40.66 40.889999 40.540001 40.73 6127200 40.73
2015-06-19 40.900002 40.93 40.369999 40.509998 11586600 40.509998
2015-06-18 41.040001 41.27 40.790001 40.91 10003000 40.91
2015-06-17 40.799999 41.52 40.779999 40.959999 11936400 40.959999
2015-06-16 40.349998 41.400002 40.02 40.639999 20439700 40.639999
2015-06-15 40.240002 40.669998 40.209999 40.470001 10869500 40.470001
2015-06-12 40.77 41.110001 40.459999 40.529999 9220600 40.529999
2015-06-11 42.09 42.209999 40.549999 40.939999 23654400 40.939999
2015-06-10 41.700001 42.310001 41.689999 42.060001 7930000 42.060001
2015-06-09 41.919998 41.950001 41.02 41.630001 11943500 41.630001
2015-06-08 42.720001 42.889999 42.00 42.009998 7596300 42.009998
2015-06-05 42.830002 43.259998 42.700001 42.810001 8307600 42.810001
2015-06-04 43.09 43.439999 42.759998 42.880001 8055400 42.880001
2015-06-03 43.299999 43.779999 42.98 43.209999 11884100 43.209999
2015-06-02 43.18 43.619999 42.919998 43.150002 8863900 43.150002
2015-06-01 43.049999 43.630001 42.91 43.349998 11150700 43.349998
2015-05-29 43.450001 43.59 42.810001 42.939999 10901500 42.939999
2015-05-28 43.060001 43.419998 42.93 43.07 10988400 43.07
2015-05-27 42.599998 43.439999 42.279999 43.380001 13671900 43.380001
2015-05-26 43.41 43.50 42.580002 42.849998 12776200 42.849998
2015-05-22 43.580002 44.00 43.470001 43.490002 10271700 43.490002
2015-05-21 43.060001 43.869999 43.049999 43.68 30372300 43.68
2015-05-20 42.279999 43.040001 42.16 42.790001 54383700 42.790001
2015-05-19 44.380001 44.66 39.119999 40.98 41283000 40.98
2015-05-18 44.52 44.57 44.040001 44.360001 8278800 44.360001
2015-05-15 45.00 45.07 44.689999 44.75 7751900 44.75
2015-05-14 44.529999 44.990002 44.450001 44.950001 10098100 44.950001
2015-05-13 44.029999 44.669998 43.98 44.400002 10982100 44.400002
2015-05-12 44.299999 44.310001 43.689999 43.84 14226300 43.84
2015-05-11 43.82 44.139999 43.59 43.599998 11502600 43.599998
2015-05-08 44.34 44.549999 44.00 44.09 15699400 44.09
2015-05-07 44.93 44.98 43.549999 43.869999 28194200 43.869999
2015-05-06 41.310001 41.73 41.209999 41.66 13921000 41.66
2015-05-05 41.860001 42.00 40.810001 41.299999 19278500 41.299999
2015-05-04 42.50 42.549999 41.830002 42.040001 14455200 42.040001
2015-05-01 42.549999 42.68 42.09 42.509998 10457300 42.509998
2015-04-30 43.119999 43.310001 42.259998 42.57 14218600 42.57
2015-04-29 43.880001 44.049999 43.09 43.279999 12680000 43.279999
2015-04-28 44.34 44.57 43.939999 44.34 7188300 44.34
2015-04-27 44.650002 45.099998 44.25 44.360001 10840900 44.360001
2015-04-24 43.73 44.709999 43.689999 44.52 11267500 44.52
2015-04-23 43.919998 44.060001 43.580002 43.700001 14274900 43.700001
2015-04-22 44.580002 44.849998 43.669998 43.98 32241200 43.98
2015-04-21 45.150002 45.18 44.450001 44.490002 16103700 44.490002
2015-04-20 44.73 44.91 44.41 44.66 10052900 44.66
2015-04-17 45.299999 45.439999 44.25 44.450001 13305700 44.450001
2015-04-16 45.82 46.130001 45.529999 45.779999 13800300 45.779999
2015-04-15 45.459999 45.830002 45.23 45.73 15033500 45.73
2015-04-14 44.82 45.639999 44.790001 45.529999 12365800 45.529999
2015-04-13 45.25 45.59 44.720001 44.77 8837300 44.77
2015-04-10 45.790001 45.790001 45.00 45.18 8436400 45.18
2015-04-09 45.700001 46.169998 45.16 45.630001 13678000 45.630001
2015-04-08 43.860001 45.189999 43.799999 45.169998 16071000 45.169998
2015-04-07 43.790001 44.220001 43.560001 43.610001 11382000 43.610001
2015-04-06 43.82 44.029999 43.610001 43.669998 10717000 43.669998
2015-04-02 44.240002 44.360001 43.68 44.150002 12229400 44.150002
2015-04-01 44.450001 44.599998 43.950001 44.130001 14722300 44.130001
2015-03-31 44.82 45.200001 44.419998 44.439999 10415500 44.439999
2015-03-30 45.360001 45.419998 44.82 44.950001 8884300 44.950001
2015-03-27 45.200001 45.669998 45.009998 45.099998 20563500 45.099998
2015-03-26 43.779999 44.669998 43.68 44.470001 16162900 44.470001
2015-03-25 44.59 44.93 44.130001 44.200001 14036900 44.200001
2015-03-24 44.639999 44.779999 44.279999 44.419998 7559100 44.419998
2015-03-23 45.25 45.540001 44.709999 44.720001 8268800 44.720001
2015-03-20 45.369999 45.580002 44.91 45.040001 14194200 45.040001
2015-03-19 44.900002 45.450001 44.810001 44.98 14758000 44.98
2015-03-18 43.580002 44.709999 43.43 44.669998 18919900 44.669998
2015-03-17 43.540001 44.16 43.459999 43.790001 9656200 43.790001
2015-03-16 42.93 43.880001 42.75 43.509998 11376400 43.509998
2015-03-13 42.84 42.98 42.439999 42.869999 9087000 42.869999
2015-03-12 42.700001 43.360001 42.580002 42.950001 8384800 42.950001
2015-03-11 42.77 42.990002 42.360001 42.50 10007300 42.50
2015-03-10 42.57 42.919998 42.18 42.68 10600700 42.68
2015-03-09 43.599998 43.93 42.669998 42.98 11801900 42.98
2015-03-06 43.98 44.240002 43.400002 43.439999 11888000 43.439999
2015-03-05 44.18 44.310001 43.50 44.16 11867700 44.16
2015-03-04 42.080002 44.380001 41.970001 43.990002 30098500 43.990002
2015-03-03 43.700001 43.950001 42.419998 42.619999 22392400 42.619999
2015-03-02 44.060001 44.43 43.700001 44.110001 11027300 44.110001
2015-02-27 44.380001 44.57 44.049999 44.279999 10044200 44.279999
2015-02-26 44.599998 44.759998 44.259998 44.450001 9223800 44.450001
2015-02-25 43.209999 44.720001 43.209999 44.43 17922900 44.43
2015-02-24 43.450001 43.52 42.91 43.380001 9797500 43.380001
2015-02-23 43.990002 43.990002 43.419998 43.529999 12129100 43.529999
2015-02-20 44.299999 44.360001 43.759998 44.110001 12036200 44.110001
2015-02-19 43.650002 44.419998 43.50 44.369999 13301000 44.369999
2015-02-18 43.560001 43.82 43.299999 43.650002 10410700 43.650002
2015-02-17 44.369999 44.540001 43.349998 43.529999 12798400 43.529999
2015-02-13 44.119999 44.59 44.00 44.419998 13785800 44.419998
2015-02-12 43.07 44.16 42.860001 43.93 18158200 43.93
2015-02-11 43.18 43.259998 42.759998 42.959999 9791100 42.959999
2015-02-10 42.900002 43.18 42.66 43.07 12160800 43.07
2015-02-09 42.610001 43.150002 42.540001 42.57 15507600 42.57
2015-02-06 43.57 43.66 42.669998 42.939999 16005100 42.939999
2015-02-05 44.080002 44.259998 43.029999 43.549999 18414500 43.549999
2015-02-04 44.799999 44.98 43.880001 44.049999 16281400 44.049999
2015-02-03 45.099998 45.25 44.380001 44.700001 16985900 44.700001
2015-02-02 44.43 44.759998 43.880001 44.689999 20305700 44.689999
2015-01-30 43.75 44.849998 43.509998 43.990002 36033600 43.990002
2015-01-29 43.560001 43.799999 41.799999 43.73 74370100 43.73
2015-01-28 49.799999 50.32 46.299999 46.459999 84839700 46.459999
2015-01-27 49.139999 49.279999 47.66 47.990002 45777200 47.990002
2015-01-26 49.57 49.790001 49.07 49.439999 18976400 49.439999
2015-01-23 48.740002 49.23 48.630001 48.950001 14294300 48.950001
2015-01-22 48.43 49.080002 48.009998 48.889999 12647400 48.889999
2015-01-21 47.599998 48.380001 47.32 48.18 16305100 48.18
2015-01-20 46.790001 47.889999 46.77 47.630001 15845900 47.630001
2015-01-16 46.060001 46.59 45.849998 46.470001 14681800 46.470001
2015-01-15 47.540001 47.75 46.200001 46.23 17126000 46.23
2015-01-14 47.700001 48.09 47.07 47.509998 15911600 47.509998
2015-01-13 49.150002 49.48 47.400002 48.299999 21605200 48.299999
2015-01-12 49.919998 49.93 48.560001 48.799999 10170700 48.799999
2015-01-09 50.279999 50.41 49.619999 49.720001 7462800 49.720001
2015-01-08 48.990002 50.23 48.720001 50.23 14704800 50.23
2015-01-07 49.619999 49.639999 48.509998 48.59 11788000 48.59
2015-01-06 49.200001 49.880001 48.330002 49.209999 16204300 49.209999
2015-01-05 49.709999 49.880001 48.91 49.130001 14389300 49.130001
2015-01-02 50.66 50.779999 49.470001 50.169998 11924500 50.169998
2014-12-31 51.540001 51.68 50.459999 50.509998 9305000 50.509998
2014-12-30 50.349998 51.27 50.349998 51.220001 10703500 51.220001
2014-12-29 50.669998 51.009998 50.509998 50.529999 6624500 50.529999
2014-12-26 50.650002 51.060001 50.610001 50.860001 5169700 50.860001
2014-12-24 50.189999 50.919998 50.189999 50.650002 5961900 50.650002
2014-12-23 51.459999 51.459999 49.93 50.02 15514000 50.02
2014-12-22 50.990002 51.599998 50.950001 51.150002 24021100 51.150002
2014-12-19 51.060001 51.470001 50.830002 50.880001 24110200 50.880001
2014-12-18 50.93 51.150002 50.439999 50.91 15338900 50.91
2014-12-17 49.02 50.25 48.900002 50.119999 17112300 50.119999
2014-12-16 49.50 50.080002 48.810001 48.849998 21399300 48.849998
2014-12-15 50.419998 50.919998 49.50 49.82 18132500 49.82
2014-12-12 49.540001 51.169998 49.48 50.240002 20370500 50.240002
2014-12-11 49.540001 50.580002 49.43 49.939999 21100200 49.939999
2014-12-10 50.330002 50.689999 49.189999 49.209999 16184100 49.209999
2014-12-09 48.75 50.529999 48.290001 50.509998 19655600 50.509998
2014-12-08 50.52 50.900002 49.220001 49.619999 18190100 49.619999
2014-12-05 51.029999 51.25 50.509998 50.990002 15418100 50.990002
2014-12-04 50.189999 50.669998 49.900002 50.41 12136700 50.41
2014-12-03 50.709999 50.970001 50.200001 50.279999 14236000 50.279999
2014-12-02 50.27 51.119999 50.009998 50.669998 16099900 50.669998
2014-12-01 51.43 51.43 49.66 50.099998 23146900 50.099998
2014-11-28 51.869999 52.00 51.639999 51.740002 8913700 51.740002
2014-11-26 51.560001 52.259998 51.52 51.93 13428500 51.93
2014-11-25 51.98 52.189999 51.599998 51.720001 14219600 51.720001
2014-11-24 51.25 51.830002 51.07 51.830002 14643500 51.830002
2014-11-21 51.990002 52.25 50.990002 51.040001 22225300 51.040001
2014-11-20 50.599998 52.23 50.27 51.25 28916000 51.25
2014-11-19 51.240002 51.369999 50.00 50.580002 29260000 50.580002
2014-11-18 52.279999 52.619999 51.34 51.75 26847300 51.75
2014-11-17 51.830002 52.419998 50.939999 52.369999 38392800 52.369999
2014-11-14 50.52 51.950001 50.470001 51.75 28824700 51.75
2014-11-13 50.959999 51.169998 49.950001 50.50 35513400 50.50
2014-11-12 49.330002 50.630001 49.220001 50.599998 30564700 50.599998
2014-11-11 48.57 49.18 48.099998 49.049999 31586300 49.049999
2014-11-10 48.799999 49.630001 48.790001 49.41 24730300 49.41
2014-11-07 47.900002 48.669998 47.860001 48.549999 24166700 48.549999
2014-11-06 47.369999 47.98 46.599998 47.93 22636000 47.93
2014-11-05 47.619999 48.279999 47.32 47.459999 33021500 47.459999
2014-11-04 45.990002 47.130001 45.740002 47.080002 25051500 47.080002
2014-11-03 46.049999 46.720001 45.939999 46.34 17181500 46.34
2014-10-31 46.16 46.52 45.669998 46.049999 18446800 46.049999
2014-10-30 45.209999 45.84 45.130001 45.630001 16205500 45.630001
2014-10-29 45.939999 45.98 45.130001 45.43 25389100 45.43
2014-10-28 45.009998 46.150002 44.880001 45.869999 36834900 45.869999
2014-10-27 43.310001 44.82 43.290001 44.700001 36596500 44.700001
2014-10-24 42.529999 43.650002 42.400002 43.50 33805800 43.50
2014-10-23 42.400002 42.830002 42.259998 42.599998 30653400 42.599998
2014-10-22 42.419998 42.880001 41.77 42.00 69348900 42.00
2014-10-21 39.650002 40.48 39.459999 40.18 41955200 40.18
2014-10-20 38.470001 39.400002 38.25 39.279999 17802400 39.279999
2014-10-17 38.740002 38.98 38.310001 38.450001 24107000 38.450001
2014-10-16 36.950001 38.50 36.919998 38.119999 26998500 38.119999
2014-10-15 37.27 38.080002 36.200001 37.82 41973500 37.82
2014-10-14 38.66 39.00 37.709999 37.970001 38509000 37.970001
2014-10-13 39.52 40.07 38.290001 38.380001 38841900 38.380001
2014-10-10 40.73 41.07 39.59 39.599998 36771500 39.599998
2014-10-09 40.900002 41.25 40.419998 41.099998 33519600 41.099998
2014-10-08 41.00 41.290001 40.099998 41.080002 26593500 41.080002
2014-10-07 41.060001 41.290001 40.779999 40.93 22538300 40.93
2014-10-06 41.200001 41.73 41.040001 41.52 23576100 41.52
2014-10-03 40.790001 41.689999 40.650002 41.029999 38191700 41.029999
2014-10-02 40.240002 40.639999 39.689999 40.50 24584400 40.50
2014-10-01 40.66 41.240002 40.110001 40.32 35172900 40.32
2014-09-30 40.580002 41.23 40.439999 40.75 30386500 40.75
2014-09-29 40.41 41.09 40.16 40.52 35883300 40.52
2014-09-26 39.009998 40.799999 39.00 40.66 62189200 40.66
2014-09-25 39.560001 39.799999 38.82 38.950001 35916500 38.950001
2014-09-24 39.259998 40.099998 38.91 39.880001 49014100 39.880001
2014-09-23 38.150002 39.27 37.900002 39.049999 66105300 39.049999
2014-09-22 39.77 40.040001 38.220001 38.650002 109217100 38.650002
2014-09-19 42.439999 43.189999 39.549999 40.93 233872100 40.93
2014-09-18 43.049999 43.32 41.419998 42.09 93702100 42.09
2014-09-17 42.369999 42.959999 42.299999 42.59 39495500 42.59
2014-09-16 42.610001 42.959999 41.689999 42.709999 61490700 42.709999
2014-09-15 43.98 44.009998 42.139999 42.549999 72409900 42.549999
2014-09-12 41.73 43.200001 41.50 42.880001 69745500 42.880001
2014-09-11 41.02 41.560001 40.93 41.259998 25203000 41.259998
2014-09-10 41.049999 41.23 40.330002 41.139999 30741800 41.139999
2014-09-09 42.009998 42.060001 40.599998 40.779999 52683000 40.779999
2014-09-08 40.34 41.82 40.259998 41.810001 75520200 41.810001
2014-09-05 39.049999 39.799999 39.049999 39.59 26200400 39.59
2014-09-04 39.139999 39.34 38.959999 39.189999 14763300 39.189999
2014-09-03 39.490002 39.599998 38.689999 38.869999 16092900 38.869999
2014-09-02 38.900002 39.299999 38.790001 39.27 19803300 39.27
2014-08-29 38.57 38.669998 38.200001 38.509998 11634100 38.509998
2014-08-28 38.09 38.57 37.900002 38.310001 16490600 38.310001
2014-08-27 38.299999 38.720001 37.830002 38.18 24843000 38.18
2014-08-26 37.759998 37.919998 37.560001 37.790001 9516800 37.790001
2014-08-25 38.139999 38.220001 37.540001 37.709999 14356400 37.709999
2014-08-22 37.700001 38.200001 37.639999 38.009998 14879100 38.009998
2014-08-21 37.650002 37.75 37.310001 37.639999 12254900 37.639999
2014-08-20 37.610001 37.75 37.310001 37.50 12670300 37.50
2014-08-19 37.560001 37.939999 37.50 37.830002 17084900 37.830002
2014-08-18 36.77 37.77 36.75 37.380001 20153200 37.380001
2014-08-15 36.200001 36.57 36.119999 36.470001 13338900 36.470001
2014-08-14 36.32 36.419998 36.169998 36.360001 8927300 36.360001
2014-08-13 35.959999 36.450001 35.77 36.189999 16532300 36.189999
2014-08-12 35.799999 35.990002 35.150002 35.52 12902700 35.52
2014-08-11 36.099998 36.150002 35.75 35.790001 8660100 35.790001
2014-08-08 35.73 35.959999 35.400002 35.91 10593700 35.91
2014-08-07 36.00 36.00 35.529999 35.66 11306600 35.66
2014-08-06 35.580002 35.939999 35.439999 35.790001 11770500 35.790001
2014-08-05 36.32 36.419998 35.619999 35.700001 17636400 35.700001
2014-08-04 35.709999 36.66 35.650002 36.529999 13097200 36.529999
2014-08-01 35.689999 36.080002 35.310001 35.619999 14573000 35.619999
2014-07-31 36.259998 36.490002 35.68 35.810001 17937400 35.810001
2014-07-30 35.939999 36.990002 35.799999 36.599998 29876700 36.599998
2014-07-29 35.91 36.16 35.669998 35.68 11570900 35.68
2014-07-28 36.23 36.23 35.509998 35.900002 14607200 35.900002
2014-07-25 36.00 36.330002 35.75 36.119999 20143800 36.119999
2014-07-24 35.09 36.549999 35.040001 36.169998 47391000 36.169998
2014-07-23 33.779999 34.919998 33.68 34.709999 38622500 34.709999
2014-07-22 33.48 33.84 33.400002 33.599998 18153600 33.599998
2014-07-21 33.349998 33.639999 33.16 33.279999 18431000 33.279999
2014-07-18 33.18 33.349998 32.93 33.330002 21540900 33.330002
2014-07-17 33.82 33.900002 32.98 33.209999 37535900 33.209999
2014-07-16 34.419998 34.450001 33.720001 33.790001 56260600 33.790001
2014-07-15 35.720001 35.939999 35.200001 35.610001 36316600 35.610001
2014-07-14 35.799999 35.950001 35.450001 35.700001 18680500 35.700001
2014-07-11 34.950001 35.560001 34.779999 35.43 18379500 35.43
2014-07-10 34.330002 34.970001 34.099998 34.93 18064800 34.93
2014-07-09 34.68 35.07 34.68 34.849998 12626900 34.849998
2014-07-08 35.639999 35.66 34.279999 34.529999 23096900 34.529999
2014-07-07 36.150002 36.23 35.48 35.52 15716800 35.52
2014-07-03 36.07 36.150002 35.900002 36.139999 8604900 36.139999
2014-07-02 35.619999 35.91 35.400002 35.880001 16533600 35.880001
2014-07-01 35.50 35.700001 35.209999 35.349998 18609600 35.349998
2014-06-30 34.93 35.259998 34.849998 35.130001 20450100 35.130001
2014-06-27 33.849998 34.549999 33.700001 34.25 25500600 34.25
2014-06-26 33.25 33.75 33.02 33.66 16010000 33.66
2014-06-25 33.380001 33.650002 33.099998 33.25 18074400 33.25
2014-06-24 33.790001 33.990002 33.349998 33.48 14589800 33.48
2014-06-23 34.130001 34.220001 33.369999 33.639999 26206400 33.639999
2014-06-20 34.810001 34.810001 33.970001 34.049999 21605800 34.049999
2014-06-19 35.139999 35.200001 34.52 34.68 16200000 34.68
2014-06-18 34.669998 35.009998 34.259998 34.939999 17836000 34.939999
2014-06-17 34.799999 34.939999 34.299999 34.43 24402900 34.43
2014-06-16 35.00 35.490002 34.77 34.810001 32432300 34.810001
2014-06-13 36.880001 37.060001 36.639999 36.939999 12926300 36.939999
2014-06-12 36.50 36.790001 36.34 36.779999 12466100 36.779999
2014-06-11 36.25 36.84 36.110001 36.630001 13321500 36.630001
2014-06-10 35.869999 36.52 35.860001 36.310001 9179300 36.310001
2014-06-09 35.860001 36.32 35.540001 36.040001 14390000 36.040001
2014-06-06 35.060001 36.080002 35.049999 35.919998 18707200 35.919998
2014-06-05 34.790001 34.990002 34.360001 34.939999 11192800 34.939999
2014-06-04 34.48 34.830002 34.259998 34.73 9434100 34.73
2014-06-03 34.799999 34.970001 34.580002 34.650002 6557500 34.650002
2014-06-02 34.689999 34.950001 34.279999 34.869999 9178900 34.869999
2014-05-30 34.919998 34.93 34.130001 34.650002 13153000 34.650002
2014-05-29 34.900002 35.099998 34.669998 34.900002 9780800 34.900002
2014-05-28 35.150002 35.169998 34.419998 34.779999 16960500 34.779999
2014-05-27 35.00 35.130001 34.73 35.119999 13057000 35.119999
2014-05-23 34.849998 35.080002 34.509998 35.02 16294400 35.02
2014-05-22 34.599998 34.860001 34.259998 34.700001 17522800 34.700001
2014-05-21 34.00 34.389999 33.889999 34.360001 13804500 34.360001
2014-05-20 33.990002 34.470001 33.669998 33.869999 18596700 33.869999
2014-05-19 33.41 33.990002 33.279999 33.889999 14845700 33.889999
2014-05-16 33.66 33.66 33.099998 33.41 18847100 33.41
2014-05-15 34.18 34.189999 33.400002 33.799999 18879800 33.799999
2014-05-14 34.48 34.650002 33.98 34.169998 17039000 34.169998
2014-05-13 34.43 34.689999 34.169998 34.400002 12477100 34.400002
2014-05-12 33.990002 34.599998 33.869999 34.450001 22520600 34.450001
2014-05-09 34.009998 34.099998 33.41 33.759998 20303400 33.759998
2014-05-08 33.880001 34.57 33.610001 33.919998 30407700 33.919998
2014-05-07 35.990002 35.990002 33.669998 34.07 66062700 34.07
2014-05-06 36.939999 37.169998 36.48 36.490002 19156000 36.490002
2014-05-05 36.68 37.049999 36.299999 36.91 13129100 36.91
2014-05-02 36.59 37.119999 36.209999 36.869999 22454100 36.869999
2014-05-01 36.259998 36.689999 36.00 36.509998 19474700 36.509998
2014-04-30 35.889999 36.439999 35.25 35.950001 23341500 35.950001
2014-04-29 34.369999 35.889999 34.119999 35.830002 28736000 35.830002
2014-04-28 34.669998 35.00 33.650002 33.990002 31019200 33.990002
2014-04-25 35.029999 35.099998 34.290001 34.48 19401600 34.48
2014-04-24 35.82 35.82 34.77 35.240002 17242300 35.240002
2014-04-23 36.080002 36.189999 35.400002 35.439999 19051700 35.439999
2014-04-22 36.709999 36.849998 36.110001 36.139999 17915200 36.139999
2014-04-21 36.599998 36.650002 35.889999 36.400002 16685400 36.400002
2014-04-17 36.290001 36.599998 35.549999 36.380001 28932700 36.380001
2014-04-16 36.98 37.299999 35.810001 36.349998 61599100 36.349998
2014-04-15 33.93 34.279999 32.639999 34.209999 50600400 34.209999
2014-04-14 33.549999 34.040001 33.040001 33.450001 26322600 33.450001
2014-04-11 32.639999 33.48 32.150002 32.869999 28040700 32.869999
2014-04-10 34.880001 34.98 33.09 33.400002 34024900 33.400002
2014-04-09 34.189999 35.00 33.950001 34.869999 21651200 34.869999
2014-04-08 33.099998 34.43 33.02 33.830002 35486100 33.830002
2014-04-07 34.110001 34.369999 32.529999 33.07 47770200 33.07
2014-04-04 36.009998 36.049999 33.830002 34.259998 41049900 34.259998
2014-04-03 36.66 36.790001 35.509998 35.759998 16827800 35.759998
2014-04-02 36.68 36.860001 36.560001 36.639999 14522800 36.639999
2014-04-01 36.16 36.860001 36.150002 36.490002 15734000 36.490002
2014-03-31 36.459999 36.580002 35.73 35.900002 15153200 35.900002
2014-03-28 35.77 36.73 35.529999 35.900002 18292900 35.900002
2014-03-27 35.50 36.150002 35.049999 35.59 21929600 35.59
2014-03-26 36.240002 36.740002 35.450001 35.450001 20938800 35.450001
2014-03-25 37.00 37.07 35.860001 35.93 31715100 35.93
2014-03-24 38.00 38.040001 36.279999 36.68 29589000 36.68
2014-03-21 38.099998 38.27 37.73 37.939999 16044200 37.939999
2014-03-20 38.369999 38.470001 37.419998 37.77 19517000 37.77
2014-03-19 39.66 39.939999 38.509998 38.610001 19324600 38.610001
2014-03-18 39.00 39.509998 38.799999 39.450001 16934700 39.450001
2014-03-17 39.00 39.360001 38.610001 39.110001 29698300 39.110001
2014-03-14 36.689999 38.189999 36.450001 37.599998 30862300 37.599998
2014-03-13 38.049999 38.419998 36.810001 37.23 21179700 37.23
2014-03-12 37.209999 37.610001 36.48 37.50 14794700 37.50
2014-03-11 38.25 38.299999 37.43 37.560001 12592300 37.560001
2014-03-10 38.630001 38.779999 37.91 38.049999 11819200 38.049999
2014-03-07 39.709999 39.91 38.450001 38.700001 14455500 38.700001
2014-03-06 39.599998 39.98 39.50 39.66 10626700 39.66
2014-03-05 39.830002 40.150002 39.189999 39.50 12536800 39.50
2014-03-04 38.759998 39.790001 38.68 39.630001 16139400 39.630001
2014-03-03 37.650002 38.66 37.43 38.25 14714700 38.25
2014-02-28 38.549999 39.380001 38.220001 38.669998 16957100 38.669998
2014-02-27 37.799999 38.48 37.740002 38.470001 15489400 38.470001
2014-02-26 37.349998 38.099998 37.34 37.619999 15778900 37.619999
2014-02-25 37.48 37.580002 37.02 37.259998 9756900 37.259998
2014-02-24 37.23 37.709999 36.82 37.419998 15738900 37.419998
2014-02-21 37.900002 37.959999 37.220001 37.290001 12351900 37.290001
2014-02-20 37.830002 38.040001 37.299999 37.790001 11155900 37.790001
2014-02-19 38.060001 38.330002 37.68 37.810001 15851900 37.810001
2014-02-18 38.310001 38.59 38.09 38.310001 12096400 38.310001
2014-02-14 38.43 38.450001 38.110001 38.23 9975800 38.23
2014-02-13 37.919998 38.689999 37.790001 38.52 12088100 38.52
2014-02-12 38.599998 38.91 38.029999 38.110001 14088500 38.110001
2014-02-11 38.150002 38.860001 38.09 38.50 18348000 38.50
2014-02-10 38.00 38.130001 37.25 37.759998 17642900 37.759998
2014-02-07 36.650002 37.27 36.240002 37.23 16178500 37.23
2014-02-06 35.650002 36.75 35.610001 36.240002 14250000 36.240002
2014-02-05 35.599998 35.939999 34.990002 35.490002 14022900 35.490002
2014-02-04 35.110001 35.860001 34.860001 35.66 21082500 35.66
2014-02-03 35.939999 36.009998 34.66 34.900002 22195200 34.900002
2014-01-31 34.689999 36.330002 34.549999 36.009998 30072400 36.009998
2014-01-30 34.889999 35.810001 34.450001 35.310001 32244700 35.310001
2014-01-29 35.77 36.310001 34.82 34.889999 67190500 34.889999
2014-01-28 36.830002 38.32 36.52 38.220001 39765300 38.220001
2014-01-27 37.599998 37.939999 36.619999 36.650002 26728000 36.650002
2014-01-24 38.669998 38.98 37.619999 37.91 26309000 37.91
2014-01-23 39.310001 39.77 39.139999 39.389999 15384300 39.389999
2014-01-22 39.66 40.400002 39.32 40.18 12994600 40.18
2014-01-21 39.98 40.049999 38.860001 39.52 21436400 39.52
2014-01-17 40.119999 40.439999 39.470001 40.009998 19262500 40.009998
2014-01-16 40.43 40.75 40.110001 40.34 16348200 40.34
2014-01-15 41.060001 41.310001 40.759998 41.07 9475500 41.07
2014-01-14 40.209999 41.139999 40.040001 41.139999 14473900 41.139999
2014-01-13 41.16 41.220001 39.799999 39.990002 16047200 39.990002
2014-01-10 40.950001 41.349998 40.82 41.23 8721700 41.23
2014-01-09 41.330002 41.349998 40.610001 40.919998 12897300 40.919998
2014-01-08 41.290001 41.720001 41.02 41.02 18638200 41.02
2014-01-07 40.080002 41.200001 40.080002 40.919998 14100000 40.919998
2014-01-06 40.049999 40.32 39.75 39.93 12467500 39.93
2014-01-03 40.16 40.439999 39.82 40.119999 15755200 40.119999
2014-01-02 40.369999 40.490002 39.310001 39.59 21504200 39.59
2013-12-31 40.169998 40.50 40.00 40.439999 8291400 40.439999
2013-12-30 40.459999 40.580002 39.849998 40.200001 8676800 40.200001
2013-12-27 40.720001 40.75 40.32 40.490002 6138700 40.490002
2013-12-26 41.00 41.049999 40.220001 40.650002 7364600 40.650002
2013-12-24 40.91 40.950001 40.66 40.849998 5113900 40.849998
2013-12-23 40.25 40.799999 40.130001 40.77 7447900 40.77
2013-12-20 40.389999 40.599998 40.110001 40.119999 24637200 40.119999
2013-12-19 40.040001 40.380001 39.91 40.200001 10710200 40.200001
2013-12-18 39.529999 40.040001 38.82 40.040001 16844000 40.040001
2013-12-17 39.990002 40.00 39.400002 39.509998 9842000 39.509998
2013-12-16 39.970001 40.27 39.599998 39.73 11439100 39.73
2013-12-13 39.610001 40.200001 39.560001 39.73 13773700 39.73
2013-12-12 39.02 40.00 39.00 39.349998 16184600 39.349998
2013-12-11 39.900002 40.16 38.919998 39.16 20915200 39.16
2013-12-10 38.919998 40.25 38.919998 40.220001 25479700 40.220001
2013-12-09 39.130001 39.200001 38.57 38.869999 14386300 38.869999
2013-12-06 39.240002 39.279999 38.529999 38.860001 22215000 38.860001
2013-12-05 38.240002 39.310001 38.049999 38.869999 27662000 38.869999
2013-12-04 36.470001 38.150002 36.25 38.130001 26139700 38.130001
2013-12-03 36.77 37.07 36.34 36.560001 14098300 36.560001
2013-12-02 37.040001 37.150002 36.68 37.009998 11573000 37.009998
2013-11-29 36.91 37.349998 36.900002 36.98 6455400 36.98
2013-11-27 36.700001 37.119999 36.509998 36.959999 10427500 36.959999
2013-11-26 36.32 36.75 36.110001 36.639999 10458300 36.639999
2013-11-25 36.779999 36.849998 35.959999 36.290001 15159800 36.290001
2013-11-22 36.189999 36.630001 35.959999 36.490002 13247500 36.490002
2013-11-21 36.23 36.66 36.220001 36.299999 26425000 36.299999
2013-11-20 35.43 36.220001 35.220001 35.619999 32439800 35.619999
2013-11-19 35.029999 35.169998 34.509998 34.630001 14955300 34.630001
2013-11-18 35.650002 36.189999 34.509998 34.98 19070000 34.98
2013-11-15 35.799999 35.939999 35.299999 35.470001 15615700 35.470001
2013-11-14 35.07 35.889999 34.759998 35.689999 21411400 35.689999
2013-11-13 33.82 35.119999 33.630001 35.099998 21359400 35.099998
2013-11-12 34.00 34.52 33.880001 34.07 18227600 34.07
2013-11-11 33.57 33.990002 33.25 33.82 15846800 33.82
2013-11-08 32.23 33.119999 32.200001 33.119999 15082800 33.119999
2013-11-07 32.990002 33.049999 32.060001 32.110001 16861300 32.110001
2013-11-06 33.07 33.299999 32.709999 32.880001 10826400 32.880001
2013-11-05 33.029999 33.080002 32.549999 32.970001 13471100 32.970001
2013-11-04 33.200001 33.66 33.009998 33.189999 15778500 33.189999
2013-11-01 33.150002 33.349998 33.00 33.18 15201400 33.18
2013-10-31 32.43 33.119999 32.279999 32.939999 15301900 32.939999
2013-10-30 33.330002 33.48 32.380001 32.57 14292300 32.57
2013-10-29 33.07 34.00 32.82 33.169998 29349200 33.169998
2013-10-28 32.09 32.700001 31.700001 32.349998 18325700 32.349998
2013-10-25 32.310001 32.950001 32.00 32.25 22290000 32.25
2013-10-24 33.16 33.310001 32.810001 33.080002 15086700 33.080002
2013-10-23 33.759998 33.84 33.02 33.099998 15931700 33.099998
2013-10-22 34.240002 34.599998 33.580002 33.939999 17549100 33.939999
2013-10-21 33.650002 34.349998 33.650002 34.060001 17776700 34.060001
2013-10-18 33.169998 33.75 33.110001 33.43 24622900 33.43
2013-10-17 32.880001 33.009998 32.310001 32.740002 25229700 32.740002
2013-10-16 33.900002 34.110001 32.830002 33.09 44820000 33.09
2013-10-15 34.200001 34.32 33.060001 33.380001 42773900 33.380001
2013-10-14 33.799999 34.099998 33.68 34.00 17614000 34.00
2013-10-11 33.669998 34.369999 33.610001 34.150002 17012300 34.150002
2013-10-10 33.490002 33.91 33.330002 33.869999 23448100 33.869999
2013-10-09 33.07 33.330002 31.790001 33.009998 33509700 33.009998
2013-10-08 34.459999 34.50 32.099998 32.93 42914600 32.93
2013-10-07 34.459999 34.689999 34.080002 34.139999 15448700 34.139999
2013-10-04 33.959999 35.060001 33.959999 34.889999 23950200 34.889999
2013-10-03 34.32 34.360001 33.200001 33.880001 23263900 33.880001
2013-10-02 34.150002 34.700001 33.900002 34.139999 21637400 34.139999
2013-10-01 33.360001 34.439999 33.299999 34.310001 28180900 34.310001
2013-09-30 33.040001 33.75 32.68 33.169998 30065800 33.169998
2013-09-27 33.330002 33.849998 32.759998 33.549999 31791600 33.549999
2013-09-26 31.65 33.00 31.58 32.75 39233700 32.75
2013-09-25 31.40 32.029999 31.120001 31.34 19146600 31.34
2013-09-24 30.549999 31.66 30.540001 31.27 27820600 31.27
2013-09-23 31.030001 31.030001 30.02 30.26 15728900 30.26
2013-09-20 31.049999 31.10 30.76 30.93 14925400 30.93
2013-09-19 30.530001 31.049999 30.34 31.030001 12795100 31.030001
2013-09-18 30.01 30.459999 29.85 30.440001 15570600 30.440001
2013-09-17 29.639999 30.00 29.309999 30.00 10499700 30.00
2013-09-16 29.639999 30.040001 29.51 29.620001 15748700 29.620001
2013-09-13 29.469999 29.469999 28.799999 29.26 13836600 29.26
2013-09-12 29.719999 30.27 29.50 29.65 22060700 29.65
2013-09-11 29.379999 29.41 28.969999 29.190001 10374600 29.190001
2013-09-10 29.43 29.629999 29.08 29.48 13007600 29.48
2013-09-09 28.32 29.32 28.32 29.24 21178000 29.24
2013-09-06 28.35 28.50 27.82 28.17 10807500 28.17
2013-09-05 28.10 28.35 27.91 28.23 8989600 28.23
2013-09-04 27.700001 28.120001 27.60 28.07 8880500 28.07
2013-09-03 27.379999 27.870001 27.370001 27.780001 14591100 27.780001
2013-08-30 27.389999 27.440001 26.82 27.120001 16344400 27.120001
2013-08-29 27.030001 27.450001 27.030001 27.299999 13911900 27.299999
2013-08-28 26.90 27.24 26.83 27.110001 9603100 27.110001
2013-08-27 27.24 27.459999 26.75 27.00 14549500 27.00
2013-08-26 27.99 28.040001 27.700001 27.700001 9754400 27.700001
2013-08-23 28.299999 28.32 27.809999 27.99 13192900 27.99
2013-08-22 27.60 28.01 27.370001 27.90 15728600 27.90
2013-08-21 27.09 27.49 27.00 27.059999 8791300 27.059999
2013-08-20 26.92 27.309999 26.90 27.120001 10707200 27.120001
2013-08-19 27.27 27.440001 26.91 26.91 11876000 26.91
2013-08-16 27.00 27.60 27.00 27.32 14823400 27.32
2013-08-15 27.83 27.83 27.120001 27.139999 14217100 27.139999
2013-08-14 28.190001 28.209999 28.00 28.049999 8471400 28.049999
2013-08-13 28.379999 28.60 28.23 28.34 14891300 28.34
2013-08-12 27.549999 28.370001 27.50 28.35 16561900 28.35
2013-08-09 27.41 27.700001 27.200001 27.68 13051100 27.68
2013-08-08 27.549999 27.620001 27.23 27.48 8934400 27.48
2013-08-07 27.309999 27.51 27.059999 27.389999 9450700 27.389999
2013-08-06 27.67 27.75 27.15 27.32 10951100 27.32
2013-08-05 27.709999 27.799999 27.450001 27.67 7839200 27.67
2013-08-02 28.07 28.09 27.549999 27.65 11863400 27.65
2013-08-01 28.35 28.450001 27.91 27.959999 13157600 27.959999
2013-07-31 27.92 28.209999 27.57 28.09 20920100 28.09
2013-07-30 28.09 28.23 27.860001 28.049999 10337800 28.049999
2013-07-29 27.950001 28.33 27.799999 27.93 11095100 27.93
2013-07-26 28.00 28.34 27.74 28.110001 11918700 28.110001
2013-07-25 27.73 28.459999 27.65 28.27 20000600 28.27
2013-07-24 27.540001 27.92 27.23 27.84 22739800 27.84
2013-07-23 28.030001 28.040001 27.209999 27.360001 25923400 27.360001
2013-07-22 28.08 28.42 27.629999 27.860001 46046400 27.860001
2013-07-19 29.41 29.719999 29.040001 29.110001 20756900 29.110001
2013-07-18 29.57 29.83 28.73 29.66 35025600 29.66
2013-07-17 27.66 29.73 27.52 29.66 83791400 29.66
2013-07-16 27.299999 27.450001 26.73 26.879999 31375200 26.879999
2013-07-15 27.469999 27.469999 27.059999 27.34 16674800 27.34
2013-07-12 27.08 27.440001 27.01 27.23 17315300 27.23
2013-07-11 26.950001 27.190001 26.940001 27.040001 17589800 27.040001
2013-07-10 26.879999 27.07 26.190001 26.559999 15103300 26.559999
2013-07-09 25.74 26.700001 25.74 26.68 17567800 26.68
2013-07-08 25.719999 25.99 25.49 25.530001 10478400 25.530001
2013-07-05 25.85 26.26 25.52 25.68 11097500 25.68
2013-07-03 24.84 25.639999 24.82 25.59 6059100 25.59
2013-07-02 25.27 25.50 24.90 24.99 10129600 24.99
2013-07-01 25.26 25.540001 25.18 25.24 10679300 25.24
2013-06-28 25.43 25.540001 24.889999 25.129999 26774300 25.129999
2013-06-27 25.469999 25.98 25.440001 25.469999 14489800 25.469999
2013-06-26 25.219999 25.68 25.01 25.290001 12583100 25.290001
2013-06-25 24.290001 25.01 24.23 24.959999 18883900 24.959999
2013-06-24 24.98 25.09 23.82 24.07 37006200 24.07
2013-06-21 25.290001 25.43 24.940001 25.190001 24574100 25.190001
2013-06-20 26.030001 26.049999 25.23 25.35 19115500 25.35
2013-06-19 26.60 26.780001 26.23 26.24 11398300 26.24
2013-06-18 26.57 26.889999 26.51 26.66 9710700 26.66
2013-06-17 26.290001 26.85 26.24 26.540001 10289700 26.540001
2013-06-14 26.32 26.549999 26.16 26.280001 7398800 26.280001
2013-06-13 25.790001 26.459999 25.709999 26.370001 9763800 26.370001
2013-06-12 26.50 26.530001 25.889999 25.889999 11920800 25.889999
2013-06-11 26.43 26.879999 26.32 26.40 10097100 26.40
2013-06-10 27.040001 27.120001 26.700001 26.74 15850700 26.74
2013-06-07 26.389999 27.09 26.280001 27.040001 16948700 27.040001
2013-06-06 25.879999 26.209999 25.66 26.209999 13559000 26.209999
2013-06-05 26.110001 26.25 25.690001 25.75 14270500 25.75
2013-06-04 26.459999 26.57 25.969999 26.26 13218300 26.26
2013-06-03 26.370001 26.620001 26.129999 26.389999 16454100 26.389999
2013-05-31 26.200001 26.60 26.09 26.299999 23994200 26.299999
2013-05-30 25.83 26.50 25.799999 26.33 12916200 26.33
2013-05-29 25.90 26.040001 25.32 25.809999 18738900 25.809999
2013-05-28 26.65 26.77 25.98 26.07 19015300 26.07
2013-05-24 25.90 26.48 25.65 26.33 14967100 26.33
2013-05-23 25.950001 26.27 25.700001 26.02 23307000 26.02
2013-05-22 27.07 27.190001 26.440001 26.540001 16046200 26.540001
2013-05-21 26.90 27.129999 26.719999 27.00 14889000 27.00
2013-05-20 26.68 27.049999 26.209999 26.58 25099100 26.58
2013-05-17 26.780001 26.98 26.459999 26.52 14889300 26.52
2013-05-16 27.43 27.43 26.57 26.58 18192300 26.58
2013-05-15 26.629999 27.68 26.549999 27.34 21956500 27.34
2013-05-14 26.75 26.870001 26.52 26.639999 14828200 26.639999
2013-05-13 26.76 26.83 26.360001 26.389999 15808000 26.389999
2013-05-10 26.32 26.860001 26.309999 26.83 16236400 26.83
2013-05-09 26.41 26.49 26.139999 26.24 11186000 26.24
2013-05-08 26.17 26.66 25.959999 26.41 24960800 26.41
2013-05-07 26.01 26.790001 25.549999 26.07 25883100 26.07
2013-05-06 25.049999 25.34 24.92 25.17 11990500 25.17
2013-05-03 25.129999 25.25 24.99 25.07 11513900 25.07
2013-05-02 24.34 24.969999 24.18 24.969999 10651000 24.969999
2013-05-01 24.67 24.719999 24.26 24.299999 11075000 24.299999
2013-04-30 24.379999 24.790001 24.360001 24.73 10091200 24.73
2013-04-29 24.85 24.91 24.35 24.43 12533100 24.43
2013-04-26 25.139999 25.370001 24.58 24.68 19573300 24.68
2013-04-25 24.93 25.290001 24.879999 25.200001 17289100 25.200001
2013-04-24 24.450001 24.969999 24.440001 24.75 15138800 24.75
2013-04-23 23.959999 24.450001 23.959999 24.379999 16718000 24.379999
2013-04-22 23.709999 23.959999 23.469999 23.950001 15539700 23.950001
2013-04-19 23.120001 23.629999 22.83 23.469999 17860200 23.469999
2013-04-18 23.66 23.700001 22.700001 23.26 25822300 23.26
2013-04-17 23.450001 24.10 23.129999 23.700001 45148600 23.700001
2013-04-16 24.059999 24.26 23.76 23.790001 30877500 23.790001
2013-04-15 24.719999 24.99 23.83 23.98 28129600 23.98
2013-04-12 24.58 24.799999 24.34 24.690001 13342800 24.690001
2013-04-11 24.41 24.57 24.309999 24.49 12362500 24.49
2013-04-10 24.00 24.32 23.950001 24.200001 17281900 24.200001
2013-04-09 23.559999 24.00 23.440001 23.83 14773900 23.83
2013-04-08 23.24 23.48 23.129999 23.48 9998100 23.48
2013-04-05 23.18 23.41 23.01 23.299999 14243700 23.299999
2013-04-04 23.49 23.719999 23.360001 23.52 12521200 23.52
2013-04-03 23.780001 23.879999 23.24 23.379999 14934300 23.379999
2013-04-02 23.77 23.90 23.60 23.780001 14724800 23.780001
2013-04-01 23.309999 23.620001 23.190001 23.50 12344300 23.50
2013-03-28 23.629999 23.77 23.450001 23.530001 17611900 23.530001
2013-03-27 23.540001 23.83 23.41 23.59 13943600 23.59
2013-03-26 23.459999 23.620001 23.35 23.59 16893200 23.59
2013-03-25 23.41 23.879999 23.309999 23.379999 23138900 23.379999
2013-03-22 22.879999 23.26 22.719999 23.26 18062100 23.26
2013-03-21 22.389999 22.950001 22.360001 22.860001 24719100 22.860001
2013-03-20 22.030001 22.33 21.950001 22.10 18094100 22.10
2013-03-19 22.059999 22.33 21.889999 22.17 12846900 22.17
2013-03-18 21.90 22.17 21.870001 22.01 15071700 22.01
2013-03-15 22.34 22.389999 21.969999 22.07 33557400 22.07
2013-03-14 22.469999 22.75 22.41 22.43 12798500 22.43
2013-03-13 22.48 22.48 22.16 22.34 13956200 22.34
2013-03-12 22.51 22.58 22.190001 22.40 12012300 22.40
2013-03-11 22.799999 23.00 22.57 22.60 16489200 22.60
2013-03-08 22.92 22.959999 22.709999 22.90 10583500 22.90
2013-03-07 22.92 23.00 22.65 22.700001 12881800 22.700001
2013-03-06 23.08 23.09 22.709999 22.799999 15193900 22.799999
2013-03-05 22.91 23.08 22.610001 22.950001 30497400 22.950001
2013-03-04 22.370001 22.74 22.200001 22.700001 30075300 22.700001
2013-03-01 21.360001 22.280001 21.26 21.940001 33776700 21.940001
2013-02-28 21.059999 21.57 21.049999 21.309999 18873700 21.309999
2013-02-27 20.809999 21.309999 20.690001 21.16 15697300 21.16
2013-02-26 20.68 20.85 20.58 20.76 14038200 20.76
2013-02-25 21.26 21.32 20.719999 20.73 13334900 20.73
2013-02-22 20.870001 21.309999 20.85 21.219999 13673300 21.219999
2013-02-21 20.92 21.00 20.74 20.83 13296100 20.83
2013-02-20 21.309999 21.450001 20.90 20.92 14438900 20.92
2013-02-19 21.030001 21.41 20.969999 21.290001 16665800 21.290001
2013-02-15 21.15 21.25 20.90 21.02 12584000 21.02
2013-02-14 21.10 21.26 21.059999 21.18 12817900 21.18
2013-02-13 21.15 21.43 21.07 21.15 18797900 21.15
2013-02-12 20.940001 21.40 20.889999 21.209999 27750200 21.209999
2013-02-11 20.440001 20.98 20.389999 20.90 22089900 20.90
2013-02-08 20.379999 20.610001 20.299999 20.50 22249700 20.50
2013-02-07 20.10 20.43 19.93 20.32 24705600 20.32
2013-02-06 19.629999 19.90 19.59 19.85 15392300 19.85
2013-02-05 19.49 19.780001 19.42 19.66 13559800 19.66
2013-02-04 19.76 19.809999 19.309999 19.34 23906500 19.34
2013-02-01 19.77 19.83 19.58 19.76 27610600 19.76
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment