Date,Open,High,Low,Close,Average True Range 14
1/16/2013 12:00:00 AM,146.77,147.28,146.61,147.05,
1/17/2013 12:00:00 AM,147.7,148.42,147.43,148,
1/18/2013 12:00:00 AM,147.97,148.49,147.43,148.33,
1/22/2013 12:00:00 AM,148.33,149.13,147.98,149.13,
1/23/2013 12:00:00 AM,149.13,149.5,148.86,149.37,
1/24/2013 12:00:00 AM,149.15,150.14,149.01,149.41,
1/25/2013 12:00:00 AM,149.88,150.25,149.37,150.25,
1/28/2013 12:00:00 AM,150.29,150.33,149.51,150.07,
1/29/2013 12:00:00 AM,149.77,150.85,149.67,150.66,
1/30/2013 12:00:00 AM,150.64,150.94,149.93,150.07,
1/31/2013 12:00:00 AM,149.89,150.38,149.6,149.7,
2/1/2013 12:00:00 AM,150.65,151.42,150.39,151.24,
2/4/2013 12:00:00 AM,150.32,150.58,149.43,149.54,
2/5/2013 12:00:00 AM,150.35,151.48,150.29,151.05,
2/6/2013 12:00:00 AM,150.52,151.26,150.41,151.16,1.167147
2/7/2013 12:00:00 AM,151.21,151.35,149.86,150.96,1.175719
2/8/2013 12:00:00 AM,151.23,151.89,151.22,151.8,1.166432
2/11/2013 12:00:00 AM,151.75,151.9,151.39,151.77,1.120717
2/12/2013 12:00:00 AM,151.78,152.3,151.61,152.02,1.124288
2/13/2013 12:00:00 AM,152.33,152.61,151.72,152.15,1.107145
2/14/2013 12:00:00 AM,151.69,152.47,151.52,152.29,1.112144
2/15/2013 12:00:00 AM,152.43,152.59,151.55,152.11,1.127858
2/19/2013 12:00:00 AM,152.37,153.28,152.36,153.25,1.127143
2/20/2013 12:00:00 AM,153.14,153.19,151.3,151.34,1.194285
2/21/2013 12:00:00 AM,150.92,151.42,149.94,150.42,1.244285
2/22/2013 12:00:00 AM,151.16,151.89,150.49,151.89,1.226427
2/25/2013 12:00:00 AM,152.63,152.86,149,149,1.372855
2/26/2013 12:00:00 AM,149.72,150.2,148.73,150.02,1.339284
2/27/2013 12:00:00 AM,149.89,152.33,149.76,151.91,1.462142
2/28/2013 12:00:00 AM,151.9,152.87,151.41,151.61,1.459998
3/1/2013 12:00:00 AM,151.09,152.34,150.41,152.11,1.531427
3/4/2013 12:00:00 AM,151.76,152.92,151.52,152.92,1.594998
3/5/2013 12:00:00 AM,153.66,154.7,153.64,154.29,1.672855
3/6/2013 12:00:00 AM,154.84,154.92,154.16,154.5,1.663569
3/7/2013 12:00:00 AM,154.71,154.98,154.52,154.78,1.629997
3/8/2013 12:00:00 AM,155.46,155.65,154.66,155.44,1.626426
3/11/2013 12:00:00 AM,155.33,156.04,155.13,156.03,1.607854
3/12/2013 12:00:00 AM,155.92,156.1,155.21,155.68,1.532139
3/13/2013 12:00:00 AM,155.76,156.12,155.23,155.9,1.489997
3/14/2013 12:00:00 AM,156.31,156.8,156.22,156.73,1.449283
3/15/2013 12:00:00 AM,155.85,156.04,155.31,155.83,1.274997
3/18/2013 12:00:00 AM,154.34,155.64,154.2,154.97,1.286426
3/19/2013 12:00:00 AM,155.3,155.51,153.59,154.61,1.239997
3/20/2013 12:00:00 AM,155.52,155.95,155.26,155.69,1.231426
3/21/2013 12:00:00 AM,154.75,155.64,154.1,154.36,1.20714
3/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,1.195712
3/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,1.205712
3/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,1.242856
3/27/2013 12:00:00 AM,155.26,156.24,155,156.19,1.297142
3/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,1.305
4/1/2013 12:00:00 AM,156.59,156.91,155.67,156.05,1.328573
4/2/2013 12:00:00 AM,156.61,157.21,156.37,156.82,1.347859
4/3/2013 12:00:00 AM,156.91,157.03,154.82,155.23,1.442144
4/4/2013 12:00:00 AM,155.43,156.17,155.09,155.86,1.455001
4/5/2013 12:00:00 AM,153.95,155.35,153.77,155.16,1.502858
4/8/2013 12:00:00 AM,155.27,156.22,154.75,156.21,1.491429
4/9/2013 12:00:00 AM,156.5,157.32,155.98,156.75,1.450001
4/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,1.505715
4/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,1.475717
4/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,1.477859
4/15/2013 12:00:00 AM,158,158.13,155.1,155.12,1.605002
4/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,1.68286
4/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,1.81786
4/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,1.872146
4/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,1.885717
4/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,1.930716
4/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,1.898574
4/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,1.875717
4/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,1.825717
4/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,1.782861
4/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,1.787859
4/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,1.715717
5/1/2013 12:00:00 AM,159.33,159.41,158.1,158.28,1.745001
5/2/2013 12:00:00 AM,158.68,159.89,158.53,159.75,1.769286
5/3/2013 12:00:00 AM,161.14,161.88,161.04,161.37,1.657144
5/6/2013 12:00:00 AM,161.49,162.01,161.42,161.78,1.533571
5/7/2013 12:00:00 AM,162.11,162.65,161.67,162.6,1.379999
5/8/2013 12:00:00 AM,162.42,163.39,162.33,163.34,1.322856
5/9/2013 12:00:00 AM,163.27,163.7,162.47,162.88,1.30857
5/10/2013 12:00:00 AM,163,163.55,162.51,163.41,1.254999
5/13/2013 12:00:00 AM,163,163.81,162.82,163.54,1.199999
5/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,1.274999
5/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,1.285713
5/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,1.314284
5/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,1.334999
5/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,1.324999
5/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,1.305
5/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,1.468572
5/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,1.458571
5/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,1.517857
5/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,1.624286
5/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,1.688573
5/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,1.698572
5/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,1.851428
6/3/2013 12:00:00 AM,163.86,164.46,162.66,164.35,1.909286
6/4/2013 12:00:00 AM,164.44,165.1,162.73,163.56,1.949286
6/5/2013 12:00:00 AM,163.11,163.42,161.13,161.27,2.012858
6/6/2013 12:00:00 AM,161.2,162.74,160.25,162.73,2.100001
6/7/2013 12:00:00 AM,163.89,164.95,163.14,164.8,2.137144
6/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,2.141429
6/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,2.195715
6/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,2.116428
6/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,2.202857
6/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,2.223571
6/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,2.192857
6/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,2.163571
6/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,2.244999
6/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,2.337143
6/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,2.372142
6/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,2.441428
6/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,2.418571
6/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,2.378571
6/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,2.34
6/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,2.376428
7/1/2013 12:00:00 AM,161.27,162.48,161.08,161.36,2.376428
7/2/2013 12:00:00 AM,161.1,162.3,160.5,161.21,2.305714
7/3/2013 12:00:00 AM,160.51,161.77,160.22,161.28,2.187857
7/5/2013 12:00:00 AM,162.53,163.08,161.3,163.02,2.190715
7/8/2013 12:00:00 AM,163.89,164.39,163.08,163.95,2.142857
7/9/2013 12:00:00 AM,164.97,165.33,164.27,165.13,2.130714
7/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,2.031429
7/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,1.885
7/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,1.778571
7/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,1.602856
7/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,1.544284
7/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,1.474998
7/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,1.449284
7/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,1.404999
7/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,1.31
7/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,1.237142
7/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,1.246428
7/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,1.199285
7/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,1.218571
7/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,1.191428
7/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,1.189285
7/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,1.113571
8/1/2013 12:00:00 AM,169.98,170.81,169.9,170.66,1.206429
8/2/2013 12:00:00 AM,170.3,170.97,170.05,170.95,1.209285
8/5/2013 12:00:00 AM,170.61,170.96,170.35,170.7,1.160714
8/6/2013 12:00:00 AM,170.37,170.52,169.35,169.73,1.188571
8/7/2013 12:00:00 AM,169.2,169.43,168.55,169.18,1.17857
8/8/2013 12:00:00 AM,170,170.18,168.93,169.8,1.202142
8/9/2013 12:00:00 AM,169.56,170.1,168.72,169.31,1.24857
8/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,1.259284
8/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,1.245711
8/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,1.242854
8/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,1.314998
8/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,1.324284
8/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,1.35
8/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,1.354999
8/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,1.336428
8/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,1.395
8/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,1.427143
8/26/2013 12:00:00 AM,166.77,167.3,165.89,166,1.431429
8/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,1.546429
8/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,1.560001
8/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,1.578572
8/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,1.609287
9/3/2013 12:00:00 AM,165.24,165.58,163.7,164.39,1.640717
9/4/2013 12:00:00 AM,164.44,166.03,164.14,165.75,1.697145
9/5/2013 12:00:00 AM,165.85,166.4,165.73,165.96,1.555715
9/6/2013 12:00:00 AM,166.49,166.98,164.48,166.04,1.653572
9/9/2013 12:00:00 AM,166.45,167.73,166.45,167.63,1.670714
9/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,1.659285
9/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,1.602856
9/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,1.53857
9/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,1.514284
9/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,1.549999
9/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,1.407857
9/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,1.514999
9/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,1.47
9/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,1.528571
9/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,1.485713
9/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,1.444999
9/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,1.474998
9/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,1.377142
9/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,1.34357
9/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,1.378572
10/1/2013 12:00:00 AM,168.14,169.5,168,169.34,1.410715
10/2/2013 12:00:00 AM,168.35,169.34,167.83,169.18,1.458572
10/3/2013 12:00:00 AM,168.77,168.94,166.84,167.62,1.574286
10/4/2013 12:00:00 AM,167.74,169.06,167.53,168.89,1.547143
10/7/2013 12:00:00 AM,167.43,168.45,167.25,167.43,1.607143
10/8/2013 12:00:00 AM,167.45,167.62,165.36,165.48,1.558571
10/9/2013 12:00:00 AM,165.8,166.2,164.53,165.6,1.605713
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,1.711427
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,1.727141
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,1.775713
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,1.817856
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,1.912856
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,1.967142
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,1.93357
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,1.879285
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,1.880713
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,1.817142
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,1.769285
10/25/2013 12:00:00 AM,175.51,176,175.17,175.95,1.712857
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,1.606429
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,1.559287
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,1.430001
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,1.41643
11/1/2013 12:00:00 AM,176.05,176.61,175.22,176.21,1.372858
11/4/2013 12:00:00 AM,176.71,176.9,175.98,176.83,1.318573
11/5/2013 12:00:00 AM,176.16,176.75,175.57,176.27,1.232858
11/6/2013 12:00:00 AM,177.03,177.5,176.54,177.17,1.179285
11/7/2013 12:00:00 AM,177.56,177.64,174.76,174.93,1.292858
11/8/2013 12:00:00 AM,174.85,177.31,174.85,177.29,1.415714
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,1.350713
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,1.317857
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,1.422143
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,1.445
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,1.450713
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,1.484283
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,1.434284
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,1.476426
11/21/2013 12:00:00 AM,179,180.05,178.86,179.91,1.489998
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,1.499998
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,1.467141
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,1.437856
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,1.274285
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181,1.166429
12/2/2013 12:00:00 AM,181.12,181.43,180.25,180.53,1.206429
12/3/2013 12:00:00 AM,179.95,180.39,179.17,179.75,1.232857
12/4/2013 12:00:00 AM,179.18,180.48,178.35,179.73,1.219284
12/5/2013 12:00:00 AM,179.42,179.74,178.77,178.94,1.204999
12/6/2013 12:00:00 AM,180.72,181.11,180.15,180.94,1.299285
12/9/2013 12:00:00 AM,181.47,181.67,181.16,181.4,1.245713
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,1.21857
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,1.247142
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,1.212857
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,1.200714
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,1.264999
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,1.289285
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,1.56214
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,1.564997
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,1.58214
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,1.56214
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,1.444284
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,1.44857
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,1.330712
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,1.309999
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,1.317142
1/2/2014 12:00:00 AM,183.91,184.07,182.48,182.92,1.307142
1/3/2014 12:00:00 AM,183.24,183.6,182.63,182.88,1.297856
1/6/2014 12:00:00 AM,183.52,183.56,182.08,182.36,1.339998
1/7/2014 12:00:00 AM,183.12,183.79,182.95,183.48,1.320712
1/8/2014 12:00:00 AM,183.46,183.83,182.89,183.52,1.304998
1/9/2014 12:00:00 AM,184.1,184.13,182.79,183.64,1.085714
1/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,1.10143
1/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,1.202858
1/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,1.275002
1/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,1.331431
1/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,1.317144
1/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,1.360716
1/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,1.452144
1/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,1.437145
1/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,1.45643
1/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,1.67
1/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,1.735716
1/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,1.725717
1/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,1.815002
1/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,1.895001
1/31/2014 12:00:00 AM,177,179.29,176.92,178.18,1.977857
2/3/2014 12:00:00 AM,177.95,178.37,173.83,174.17,2.099286
2/4/2014 12:00:00 AM,174.98,175.84,174.11,175.38,2.07357
2/5/2014 12:00:00 AM,174.77,175.56,173.71,175.17,2.114998
2/6/2014 12:00:00 AM,175.61,177.48,175.22,177.48,2.220712
2/7/2014 12:00:00 AM,178.29,179.87,177.73,179.68,2.310713
2/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,2.249284
2/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,2.375713
2/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,2.27857
2/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,2.164999
2/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,2.114284
2/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,2.082141
2/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,2.074284
2/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,2.035713
2/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,1.944285
2/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,1.781428
2/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,1.754999
2/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,1.713572
2/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,1.655715
2/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,1.635
3/3/2014 12:00:00 AM,184.65,185.45,183.75,184.98,1.754999
3/4/2014 12:00:00 AM,186.79,187.98,186.75,187.58,1.795713
3/5/2014 12:00:00 AM,187.75,188.07,187.45,187.75,1.76
3/6/2014 12:00:00 AM,188.24,188.61,187.78,188.18,1.652143
3/7/2014 12:00:00 AM,188.93,188.96,187.43,188.26,1.640715
3/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,1.665
3/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,1.652857
3/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,1.619287
3/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,1.779287
3/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,1.715002
3/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,1.768573
3/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,1.790716
3/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,1.860002
3/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,1.850717
3/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,1.88286
3/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,1.843576
3/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,1.918575
3/26/2014 12:00:00 AM,187,187.34,184.92,184.97,2.030003
3/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,2.023574
3/28/2014 12:00:00 AM,185.14,186.42,185,185.49,2.070717
3/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,2.063574
4/1/2014 12:00:00 AM,187.65,188.36,187.45,188.25,2.05643
4/2/2014 12:00:00 AM,188.5,189.13,188.14,188.88,1.889288
4/3/2014 12:00:00 AM,189.13,189.22,188.05,188.63,1.875716
4/4/2014 12:00:00 AM,189.64,189.7,186.1,186.4,1.982144
4/7/2014 12:00:00 AM,185.9,186.26,183.96,184.34,2.043571
4/8/2014 12:00:00 AM,184.18,185.4,183.59,185.1,1.996428
4/9/2014 12:00:00 AM,185.61,187.15,185.06,187.09,2.004999
4/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,2.094285
4/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,2.069999
4/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,2.08857
4/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,2.117142
4/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,2.152856
4/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,2.117857
4/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,2.052143
4/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,2.052856
4/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,2.026427
4/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,2.047142
4/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,1.93
4/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,1.950715
4/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,1.904286
4/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,1.849287
5/1/2014 12:00:00 AM,188.25,188.84,187.73,188.32,1.625715
5/2/2014 12:00:00 AM,188.33,189.14,187.78,188.06,1.572144
5/5/2014 12:00:00 AM,187.16,188.55,186.62,188.42,1.572145
5/6/2014 12:00:00 AM,188.03,188.13,186.74,186.78,1.490715
5/7/2014 12:00:00 AM,187.41,187.97,186.01,187.88,1.492144
5/8/2014 12:00:00 AM,187.71,189.05,187.08,187.68,1.536429
5/9/2014 12:00:00 AM,187.71,188.04,186.83,187.96,1.559286
5/12/2014 12:00:00 AM,188.77,189.88,188,189.79,1.599286
5/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,1.601428
5/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,1.580715
5/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,1.625
5/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,1.530715
5/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,1.545715
5/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,1.570715
5/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,1.610715
5/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,1.593571
5/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,1.519285
5/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,1.487142
5/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,1.401428
5/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,1.337142
5/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,1.305714
6/2/2014 12:00:00 AM,192.98,192.99,191.97,192.9,1.241429
6/3/2014 12:00:00 AM,192.41,192.9,192.25,192.8,1.241429
6/4/2014 12:00:00 AM,192.46,193.3,192.26,193.19,1.232143
6/5/2014 12:00:00 AM,193.43,194.65,192.7,194.45,1.187142
6/6/2014 12:00:00 AM,194.88,195.43,194.78,195.38,1.156428
6/9/2014 12:00:00 AM,195.36,196.05,195.17,195.58,1.121428
6/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,1.053571
6/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,1.014287
6/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,1.063573
6/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,1.072859
6/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,1.059287
6/17/2014 12:00:00 AM,194,194.97,193.81,194.83,1.087858
6/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,1.152144
6/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,1.154287
6/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,1.137144
6/23/2014 12:00:00 AM,196,196.05,195.52,195.88,1.128573
6/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,1.198572
6/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,1.168573
6/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,1.205716
6/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,1.214287
6/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,1.207858
7/1/2014 12:00:00 AM,196.21,197.63,196.13,197.03,1.264287
7/2/2014 12:00:00 AM,197.03,197.48,196.96,197.23,1.172143
7/3/2014 12:00:00 AM,197.81,198.29,197.64,198.2,1.175
7/7/2014 12:00:00 AM,197.84,197.98,197.22,197.51,1.170714
7/8/2014 12:00:00 AM,197.12,197.22,195.76,196.24,1.212857
7/9/2014 12:00:00 AM,196.75,197.29,196.31,197.12,1.147142
7/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,1.237141
7/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,1.250713
7/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,1.302141
7/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,1.282142
7/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,1.246427
7/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,1.33
7/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,1.415714
7/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,1.462143
7/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,1.412857
7/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,1.429286
7/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,1.397144
7/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,1.421429
7/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,1.401429
7/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,1.435716
7/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,1.413573
7/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,1.630715
8/1/2014 12:00:00 AM,192.58,193.76,191.57,192.5,1.697857
8/4/2014 12:00:00 AM,192.87,194.3,192.05,193.89,1.734286
8/5/2014 12:00:00 AM,193.11,193.6,191.31,192.01,1.845
8/6/2014 12:00:00 AM,191.08,192.89,191.08,192.07,1.78357
8/7/2014 12:00:00 AM,192.96,193.13,190.55,191.03,1.810714
8/8/2014 12:00:00 AM,191.43,193.37,190.95,193.24,1.892141
8/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,1.906427
8/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,1.939283
8/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,2.004997
8/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,1.976426
8/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,2.038569
8/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,2.052854
8/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,2.01214
8/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,1.802854
8/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,1.706426
8/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,1.613569
8/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,1.53214
8/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,1.447141
8/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,1.307856
8/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,1.197856
8/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,1.161427
9/2/2014 12:00:00 AM,200.97,200.99,199.86,200.61,1.155714
9/3/2014 12:00:00 AM,201.35,201.41,200.22,200.5,1.131428
9/4/2014 12:00:00 AM,200.86,201.58,199.66,200.21,1.202857
9/5/2014 12:00:00 AM,200.19,201.19,199.41,201.11,1.162857
9/8/2014 12:00:00 AM,200.94,201.21,200,200.59,1.125715
9/9/2014 12:00:00 AM,200.42,200.55,198.91,199.32,1.161429
9/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,1.186429
9/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,1.212858
9/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,1.269287
9/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,1.233573
9/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,1.356429
9/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,1.449285
9/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,1.465
9/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,1.515
9/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,1.575
9/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,1.583571
9/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,1.601428
9/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,1.709285
9/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,1.769285
9/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,1.781428
9/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,1.8
10/1/2014 12:00:00 AM,196.68,196.77,193.91,194.35,1.935714
10/2/2014 12:00:00 AM,194.18,195.05,192.35,194.38,2.004284
10/3/2014 12:00:00 AM,195.71,196.94,195.08,196.52,2.119998
10/6/2014 12:00:00 AM,197.36,197.6,195.58,196.29,2.097142
10/7/2014 12:00:00 AM,195.29,195.72,193.22,193.26,2.17857
10/8/2014 12:00:00 AM,193.36,196.92,192.36,196.64,2.425713
10/9/2014 12:00:00 AM,196.36,196.6,192.58,192.74,2.600712
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,2.685711
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,2.86714
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,2.910712
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,3.08857
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,3.277141
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,3.39357
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,3.442855
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,3.499283
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,3.470712
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,3.538569
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,3.53714
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,3.419283
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,3.254997
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,3.130711
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,3.062855
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,2.962142
11/3/2014 12:00:00 AM,201.92,202.45,201.3,201.77,2.845712
11/4/2014 12:00:00 AM,201.22,201.6,200.06,201.07,2.554998
11/5/2014 12:00:00 AM,202.56,202.59,201.45,202.34,2.328569
11/6/2014 12:00:00 AM,202.41,203.26,201.64,203.15,2.195711
11/7/2014 12:00:00 AM,203.17,203.6,202.61,203.34,2.096427
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,1.882855
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,1.765712
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,1.581427
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,1.554284
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,1.507856
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,1.412857
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,1.357858
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,1.289286
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,1.224287
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,1.303573
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,1.232144
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,1.194287
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,1.130715
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,1.128572
12/1/2014 12:00:00 AM,206.4,206.54,205.38,205.76,1.193572
12/2/2014 12:00:00 AM,205.8,207.34,205.78,207.09,1.259286
12/3/2014 12:00:00 AM,207.28,208.15,207.1,207.89,1.268571
12/4/2014 12:00:00 AM,207.55,208.26,206.7,207.66,1.264285
12/5/2014 12:00:00 AM,207.88,208.47,207.55,208,1.274999
12/8/2014 12:00:00 AM,207.55,208.12,205.93,206.61,1.364999
12/9/2014 12:00:00 AM,204.37,206.6,203.91,206.47,1.447141
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,1.610713
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,1.717855
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,1.794998
12/15/2014 12:00:00 AM,202,202.53,198.78,199.51,2.012141
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,2.265712
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,2.529998
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,3.259999
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,3.252857
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,3.212142
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,3.195714
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,3.128571
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,3.139999
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,3.042856
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,2.936429
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,2.883571
1/2/2015 12:00:00 AM,206.39,206.88,204.18,205.43,2.860001
1/5/2015 12:00:00 AM,204.2,204.37,201.35,201.72,2.912857
1/6/2015 12:00:00 AM,202.13,202.72,198.85,199.82,2.921428
1/7/2015 12:00:00 AM,201.46,202.72,200.88,202.31,2.804285
1/8/2015 12:00:00 AM,204,206.16,203.99,205.9,2.762858
1/9/2015 12:00:00 AM,206.39,206.42,203.51,204.25,2.172143
1/12/2015 1:02:41 PM,204.42,204.6,201.92,202.75,2.240715