Date,Open,High,Low,Close,Rate of Change 50
3/15/2013 12:00:00 AM,155.85,156.04,155.31,155.83,
3/18/2013 12:00:00 AM,154.34,155.64,154.2,154.97,
3/19/2013 12:00:00 AM,155.3,155.51,153.59,154.61,
3/20/2013 12:00:00 AM,155.52,155.95,155.26,155.69,
3/21/2013 12:00:00 AM,154.75,155.64,154.1,154.36,
3/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,
3/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,
3/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,
3/27/2013 12:00:00 AM,155.26,156.24,155,156.19,
3/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,
4/1/2013 12:00:00 AM,156.59,156.91,155.67,156.05,
4/2/2013 12:00:00 AM,156.61,157.21,156.37,156.82,
4/3/2013 12:00:00 AM,156.91,157.03,154.82,155.23,
4/4/2013 12:00:00 AM,155.43,156.17,155.09,155.86,
4/5/2013 12:00:00 AM,153.95,155.35,153.77,155.16,
4/8/2013 12:00:00 AM,155.27,156.22,154.75,156.21,
4/9/2013 12:00:00 AM,156.5,157.32,155.98,156.75,
4/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,
4/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,
4/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,
4/15/2013 12:00:00 AM,158,158.13,155.1,155.12,
4/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,
4/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,
4/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,
4/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,
4/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,
4/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,
4/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,
4/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,
4/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,
4/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,
4/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,
5/1/2013 12:00:00 AM,159.33,159.41,158.1,158.28,
5/2/2013 12:00:00 AM,158.68,159.89,158.53,159.75,
5/3/2013 12:00:00 AM,161.14,161.88,161.04,161.37,
5/6/2013 12:00:00 AM,161.49,162.01,161.42,161.78,
5/7/2013 12:00:00 AM,162.11,162.65,161.67,162.6,
5/8/2013 12:00:00 AM,162.42,163.39,162.33,163.34,
5/9/2013 12:00:00 AM,163.27,163.7,162.47,162.88,
5/10/2013 12:00:00 AM,163,163.55,162.51,163.41,
5/13/2013 12:00:00 AM,163,163.81,162.82,163.54,
5/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,
5/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,
5/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,
5/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,
5/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,
5/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,
5/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,
5/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,
5/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,
5/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,10.47
5/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,10.25
5/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,11.22
5/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,7.759995
6/3/2013 12:00:00 AM,163.86,164.46,162.66,164.35,9.990005
6/4/2013 12:00:00 AM,164.44,165.1,162.73,163.56,7.959991
6/5/2013 12:00:00 AM,163.11,163.42,161.13,161.27,6.320007
6/6/2013 12:00:00 AM,161.2,162.74,160.25,162.73,6.539993
6/7/2013 12:00:00 AM,163.89,164.95,163.14,164.8,8.610001
6/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,8.130005
6/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,7.050003
6/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,4.929993
6/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,8.980011
6/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,7.319992
6/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,9.279999
6/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,9.529999
6/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,6.699997
6/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,0.7299957
6/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,-0.1199951
6/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,-1.740005
6/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,3.450012
6/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,2.729996
6/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,5.970001
6/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,6.279999
7/1/2013 12:00:00 AM,161.27,162.48,161.08,161.36,5.880005
7/2/2013 12:00:00 AM,161.1,162.3,160.5,161.21,5.040009
7/3/2013 12:00:00 AM,160.51,161.77,160.22,161.28,3.5
7/5/2013 12:00:00 AM,162.53,163.08,161.3,163.02,5.139999
7/8/2013 12:00:00 AM,163.89,164.39,163.08,163.95,5.429993
7/9/2013 12:00:00 AM,164.97,165.33,164.27,165.13,6.889999
7/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,5.889999
7/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,7.76001
7/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,9.229996
7/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,8.399994
7/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,6.150009
7/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,6.169998
7/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,6.269989
7/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,5.830002
7/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,6.619995
7/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,5.729996
7/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,4.980011
7/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,3.699997
7/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,2.990005
7/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,3.25
7/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,1.649994
7/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,1.780014
8/1/2013 12:00:00 AM,169.98,170.81,169.9,170.66,3.490005
8/2/2013 12:00:00 AM,170.3,170.97,170.05,170.95,5.020004
8/5/2013 12:00:00 AM,170.61,170.96,170.35,170.7,5.25
8/6/2013 12:00:00 AM,170.37,170.52,169.35,169.73,4.419998
8/7/2013 12:00:00 AM,169.2,169.43,168.55,169.18,2.87999
8/8/2013 12:00:00 AM,170,170.18,168.93,169.8,4.580002
8/9/2013 12:00:00 AM,169.56,170.1,168.72,169.31,3.479996
8/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,5.660004
8/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,5.259995
8/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,5.180008
8/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,5.110001
8/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,3.100006
8/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,-0.02999878
8/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,0.7799988
8/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,1.459991
8/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,4.309998
8/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,2.409988
8/26/2013 12:00:00 AM,166.77,167.3,165.89,166,2.820007
8/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,-1.110001
8/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,-1.830002
8/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,0.7200012
8/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,4.25
9/3/2013 12:00:00 AM,165.24,165.58,163.7,164.39,5.319992
9/4/2013 12:00:00 AM,164.44,166.03,164.14,165.75,8.690002
9/5/2013 12:00:00 AM,165.85,166.4,165.73,165.96,7.389999
9/6/2013 12:00:00 AM,166.49,166.98,164.48,166.04,5.899994
9/9/2013 12:00:00 AM,166.45,167.73,166.45,167.63,6.550003
9/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,8.449997
9/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,8.039993
9/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,7.73999
9/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,8.050003
9/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,7.289993
9/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,7.12001
9/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,7.919998
9/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,7.569992
9/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,3.279999
9/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,2.419998
9/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,1.380005
9/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,1.519989
9/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,1.740005
9/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,0.04000854
9/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,-1.160004
10/1/2013 12:00:00 AM,168.14,169.5,168,169.34,-0.1600037
10/2/2013 12:00:00 AM,168.35,169.34,167.83,169.18,0.03999329
10/3/2013 12:00:00 AM,168.77,168.94,166.84,167.62,-0.9000092
10/4/2013 12:00:00 AM,167.74,169.06,167.53,168.89,-0.03999329
10/7/2013 12:00:00 AM,167.43,168.45,167.25,167.43,-1.680008
10/8/2013 12:00:00 AM,167.45,167.62,165.36,165.48,-3.110001
10/9/2013 12:00:00 AM,165.8,166.2,164.53,165.6,-2.98999
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,0.4599915
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,-0.4000092
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,-0.009994507
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,-1
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,2.340012
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,4.040009
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,4.589996
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,5.089996
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,6.300003
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,4.960007
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,6.409988
10/25/2013 12:00:00 AM,175.51,176,175.17,175.95,9.569992
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,10.39999
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,12.39999
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,10.70999
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,11.23
11/1/2013 12:00:00 AM,176.05,176.61,175.22,176.21,10.15001
11/4/2013 12:00:00 AM,176.71,176.9,175.98,176.83,10.21001
11/5/2013 12:00:00 AM,176.16,176.75,175.57,176.27,10.27
11/6/2013 12:00:00 AM,177.03,177.5,176.54,177.17,13.84
11/7/2013 12:00:00 AM,177.56,177.64,174.76,174.93,11.01999
11/8/2013 12:00:00 AM,174.85,177.31,174.85,177.29,13.12
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,13.67001
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,12.57001
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,12.63
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,13.31
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,14.01001
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,11.78999
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,10.16
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,9.070007
11/21/2013 12:00:00 AM,179,180.05,178.86,179.91,10.96001
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,11.48
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,10.32001
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,9.609985
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,8.069992
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181,8.240005
12/2/2013 12:00:00 AM,181.12,181.43,180.25,180.53,9.809998
12/3/2013 12:00:00 AM,179.95,180.39,179.17,179.75,9.820007
12/4/2013 12:00:00 AM,179.18,180.48,178.35,179.73,10.2
12/5/2013 12:00:00 AM,179.42,179.74,178.77,178.94,9.900009
12/6/2013 12:00:00 AM,180.72,181.11,180.15,180.94,11.25
12/9/2013 12:00:00 AM,181.47,181.67,181.16,181.4,12.48999
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,12.74001
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,9.380005
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,8.950012
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,10.49001
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,10.33
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,11.22
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,16.22
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,15.89
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,12.39
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,12.27
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,11.98999
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,14.15001
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,11.78
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,10.60001
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,10.3
1/2/2014 12:00:00 AM,183.91,184.07,182.48,182.92,8.520004
1/3/2014 12:00:00 AM,183.24,183.6,182.63,182.88,7.470001
1/6/2014 12:00:00 AM,183.52,183.56,182.08,182.36,7.789993
1/7/2014 12:00:00 AM,183.12,183.79,182.95,183.48,8.330002
1/8/2014 12:00:00 AM,183.46,183.83,182.89,183.52,7.570007
1/9/2014 12:00:00 AM,184.1,184.13,182.79,183.64,7.410004
1/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,6.970001
1/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,5.389999
1/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,7.880005
1/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,8.449997
1/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,7.589996
1/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,7.360001
1/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,7.009995
1/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,9.37001
1/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,5.5
1/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,1.569992
1/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,1.049988
1/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,0.6900024
1/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,-1.919998
1/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,-0.8200073
1/31/2014 12:00:00 AM,177,179.29,176.92,178.18,-1.240005
2/3/2014 12:00:00 AM,177.95,178.37,173.83,174.17,-4.860001
2/4/2014 12:00:00 AM,174.98,175.84,174.11,175.38,-3.089996
2/5/2014 12:00:00 AM,174.77,175.56,173.71,175.17,-4.740005
2/6/2014 12:00:00 AM,175.61,177.48,175.22,177.48,-3.330002
2/7/2014 12:00:00 AM,178.29,179.87,177.73,179.68,-0.9500122
2/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,-0.6699982
2/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,0.8600006
2/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,1.070007
2/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,2.479996
2/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,4.270004
2/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,4.51001
2/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,4.080002
2/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,3.160004
2/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,2.490005
2/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,4.160004
2/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,6.119995
2/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,6.720001
2/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,7.710007
2/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,7.069992
3/3/2014 12:00:00 AM,184.65,185.45,183.75,184.98,6.330002
3/4/2014 12:00:00 AM,186.79,187.98,186.75,187.58,5.880005
3/5/2014 12:00:00 AM,187.75,188.07,187.45,187.75,6.259995
3/6/2014 12:00:00 AM,188.24,188.61,187.78,188.18,6.619995
3/7/2014 12:00:00 AM,188.93,188.96,187.43,188.26,5.729996
3/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,5.230011
3/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,3.37999
3/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,3.429993
3/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,1.359985
3/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,-0.02999878
3/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,3.410004
3/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,4.779999
3/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,4.300003
3/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,4.270004
3/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,2.679993
3/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,1.789993
3/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,2.169998
3/26/2014 12:00:00 AM,187,187.34,184.92,184.97,3.290009
3/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,0.9100037
3/28/2014 12:00:00 AM,185.14,186.42,185,185.49,0.8300018
3/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,2.589996
4/1/2014 12:00:00 AM,187.65,188.36,187.45,188.25,4.619995
4/2/2014 12:00:00 AM,188.5,189.13,188.14,188.88,4.700012
4/3/2014 12:00:00 AM,189.13,189.22,188.05,188.63,4.330002
4/4/2014 12:00:00 AM,189.64,189.7,186.1,186.4,3.610001
4/7/2014 12:00:00 AM,185.9,186.26,183.96,184.34,5.449997
4/8/2014 12:00:00 AM,184.18,185.4,183.59,185.1,7.090012
4/9/2014 12:00:00 AM,185.61,187.15,185.06,187.09,8.019989
4/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,5.799988
4/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,2.279999
4/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,4.76001
4/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,10.03
4/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,10.73999
4/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,11.22
4/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,9.559998
4/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,8.210007
4/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,7.440002
4/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,5.850006
4/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,4.219986
4/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,3.87001
4/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,3.729996
4/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,4.069992
5/1/2014 12:00:00 AM,188.25,188.84,187.73,188.32,5.300003
5/2/2014 12:00:00 AM,188.33,189.14,187.78,188.06,3.959991
5/5/2014 12:00:00 AM,187.16,188.55,186.62,188.42,4.529999
5/6/2014 12:00:00 AM,188.03,188.13,186.74,186.78,1.869995
5/7/2014 12:00:00 AM,187.41,187.97,186.01,187.88,3.040009
5/8/2014 12:00:00 AM,187.71,189.05,187.08,187.68,2.829987
5/9/2014 12:00:00 AM,187.71,188.04,186.83,187.96,2.139999
5/12/2014 12:00:00 AM,188.77,189.88,188,189.79,3.5
5/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,4.980011
5/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,1.479996
5/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,-0.3500061
5/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,-0.1299896
5/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,0.480011
5/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,-0.6100006
5/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,1.900009
5/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,2.309998
5/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,5.170013
5/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,6.860001
5/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,5.050003
5/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,4.709991
5/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,6.019989
6/2/2014 12:00:00 AM,192.98,192.99,191.97,192.9,5.149994
6/3/2014 12:00:00 AM,192.41,192.9,192.25,192.8,6.600006
6/4/2014 12:00:00 AM,192.46,193.3,192.26,193.19,7.76001
6/5/2014 12:00:00 AM,193.43,194.65,192.7,194.45,8.139999
6/6/2014 12:00:00 AM,194.88,195.43,194.78,195.38,10.41
6/9/2014 12:00:00 AM,195.36,196.05,195.17,195.58,11
6/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,10.11
6/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,7.910004
6/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,5.289993
6/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,5.25
6/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,5.659988
6/17/2014 12:00:00 AM,194,194.97,193.81,194.83,8.430008
6/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,11.92
6/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,11.37999
6/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,8.850006
6/23/2014 12:00:00 AM,196,196.05,195.52,195.88,12.73001
6/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,13.19
6/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,12.64
6/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,11.24001
6/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,9.700012
6/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,9.330002
7/1/2014 12:00:00 AM,196.21,197.63,196.13,197.03,9.990005
7/2/2014 12:00:00 AM,197.03,197.48,196.96,197.23,9.339996
7/3/2014 12:00:00 AM,197.81,198.29,197.64,198.2,10.75
7/7/2014 12:00:00 AM,197.84,197.98,197.22,197.51,9.679993
7/8/2014 12:00:00 AM,197.12,197.22,195.76,196.24,9.950012
7/9/2014 12:00:00 AM,196.75,197.29,196.31,197.12,10.23999
7/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,8.589996
7/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,8.300003
7/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,9.279999
7/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,9.169998
7/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,9.540009
7/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,8.930008
7/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,9.830002
7/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,9.660004
7/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,10.23999
7/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,8.850006
7/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,8.689987
7/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,8.660004
7/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,10.40001
7/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,8.899994
7/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,8.23999
7/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,5.539993
8/1/2014 12:00:00 AM,192.58,193.76,191.57,192.5,3.369995
8/4/2014 12:00:00 AM,192.87,194.3,192.05,193.89,4.300003
8/5/2014 12:00:00 AM,193.11,193.6,191.31,192.01,1.659988
8/6/2014 12:00:00 AM,191.08,192.89,191.08,192.07,0.5500031
8/7/2014 12:00:00 AM,192.96,193.13,190.55,191.03,-0.3500061
8/8/2014 12:00:00 AM,191.43,193.37,190.95,193.24,0.8700104
8/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,1.110001
8/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,0.6300049
8/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,2.039993
8/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,2.569992
8/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,1.270004
8/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,1.979996
8/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,2.809998
8/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,3.319992
8/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,4.580002
8/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,5.650009
8/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,6.069992
8/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,6.040009
8/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,5.419998
8/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,3.880005
8/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,4.230011
9/2/2014 12:00:00 AM,200.97,200.99,199.86,200.61,4.669998
9/3/2014 12:00:00 AM,201.35,201.41,200.22,200.5,4.619995
9/4/2014 12:00:00 AM,200.86,201.58,199.66,200.21,5.51001
9/5/2014 12:00:00 AM,200.19,201.19,199.41,201.11,5.529999
9/8/2014 12:00:00 AM,200.94,201.21,200,200.59,5.149994
9/9/2014 12:00:00 AM,200.42,200.55,198.91,199.32,3.5
9/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,4.350006
9/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,3.270004
9/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,1.900009
9/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,0.7799988
9/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,2.970001
9/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,4.509995
9/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,4.700012
9/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,4.360001
9/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,2.539993
9/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,0.4099884
9/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,2.330002
9/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,-1.62001
9/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,2.189987
9/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,-0.1700134
9/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,-0.3199921
10/1/2014 12:00:00 AM,196.68,196.77,193.91,194.35,-3.849991
10/2/2014 12:00:00 AM,194.18,195.05,192.35,194.38,-4.259995
10/3/2014 12:00:00 AM,195.71,196.94,195.08,196.52,-2.12999
10/6/2014 12:00:00 AM,197.36,197.6,195.58,196.29,-1.430008
10/7/2014 12:00:00 AM,195.29,195.72,193.22,193.26,-4.540009
10/8/2014 12:00:00 AM,193.36,196.92,192.36,196.64,-0.3099976
10/9/2014 12:00:00 AM,196.36,196.6,192.58,192.74,-4.23999
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,-2.550003
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,-5.089996
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,-6.190002
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,-5.580002
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,-5.800003
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,-2.559998
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,-2.940002
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,0.280014
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,-0.8399963
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,0.08999634
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,0.6699982
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,0.4400024
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,1.050003
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,-0.2799988
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,0.4600067
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,2.160004
11/3/2014 12:00:00 AM,201.92,202.45,201.3,201.77,2.580002
11/4/2014 12:00:00 AM,201.22,201.6,200.06,201.07,0.8700104
11/5/2014 12:00:00 AM,202.56,202.59,201.45,202.34,2.009995
11/6/2014 12:00:00 AM,202.41,203.26,201.64,203.15,2.899994
11/7/2014 12:00:00 AM,203.17,203.6,202.61,203.34,3.199997
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,3.269989
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,3.569992
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,3.460007
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,3.979996
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,3.130005
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,3.779999
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,6.229996
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,5.149994
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,5.279999
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,7.549988
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,8.279999
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,6.630005
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,6.889999
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,5.37999
12/1/2014 12:00:00 AM,206.4,206.54,205.38,205.76,5.059998
12/2/2014 12:00:00 AM,205.8,207.34,205.78,207.09,7.940002
12/3/2014 12:00:00 AM,207.28,208.15,207.1,207.89,9.880005
12/4/2014 12:00:00 AM,207.55,208.26,206.7,207.66,8.100006
12/5/2014 12:00:00 AM,207.88,208.47,207.55,208,11.66
12/8/2014 12:00:00 AM,207.55,208.12,205.93,206.61,8.710007
12/9/2014 12:00:00 AM,204.37,206.6,203.91,206.47,8.930008
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,6.139999
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,9.839996
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,6.509995
12/15/2014 12:00:00 AM,202,202.53,198.78,199.51,2.98999
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,1.62001
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,8.529999
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,10.14
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,13.78
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,16.93001
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,20.34
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,20.07001
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,22.01001
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,22.45
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,19.13
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,15.23999
1/2/2015 12:00:00 AM,206.39,206.88,204.18,205.43,11.35999
1/5/2015 12:00:00 AM,204.2,204.37,201.35,201.72,9.029999
1/6/2015 12:00:00 AM,202.13,202.72,198.85,199.82,4.890015
1/7/2015 12:00:00 AM,201.46,202.72,200.88,202.31,5.880005
1/8/2015 12:00:00 AM,204,206.16,203.99,205.9,9.73999
1/9/2015 12:00:00 AM,206.39,206.42,203.51,204.25,5.839996
1/12/2015 12:00:00 AM,204.42,204.6,201.92,202.65,4.539993
1/13/2015 12:00:00 AM,204.15,205.48,200.51,202.08,2.699997
1/14/2015 12:00:00 AM,199.67,201.1,198.57,200.86,-0.8000031
1/15/2015 12:00:00 AM,201.64,202.01,198.88,199.02,-2.75
1/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,0.5599976
1/20/2015 12:00:00 AM,202.42,202.72,200.17,202.05,-0.2899933
1/21/2015 12:00:00 AM,201.51,203.66,200.94,203.08,-0.06999207
1/22/2015 12:00:00 AM,204.02,206.26,202.33,206.1,2.76001
1/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,0.9900055
1/26/2015 12:00:00 AM,204.73,205.56,203.85,205.45,1.270004
1/27/2015 12:00:00 AM,203,204.12,201.74,202.74,-1.220001
1/28/2015 12:00:00 AM,204.16,204.29,199.91,200.14,-4.050003
1/29/2015 12:00:00 AM,200.34,202.3,198.68,201.99,-2.25
1/30/2015 12:00:00 AM,200.56,202.17,199.13,199.45,-4.919998
2/2/2015 12:00:00 AM,200.07,202.03,197.86,201.92,-3.630005
2/3/2015 12:00:00 AM,203.02,204.85,202.55,204.84,-0.3800049
2/4/2015 12:00:00 AM,203.94,205.38,203.51,204.06,-1.520004
2/5/2015 12:00:00 AM,204.83,206.3,204.77,206.12,-0.5599976
2/6/2015 12:00:00 AM,206.57,207.24,204.92,205.55,-1.709991
2/9/2015 12:00:00 AM,204.77,205.64,204.13,204.63,-2.479996
2/10/2015 12:00:00 AM,205.89,207.12,204.68,206.81,-0.8300018
2/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,-0.2700043
2/12/2015 12:00:00 AM,207.91,208.99,206.97,208.92,3.160004
2/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,2.690002
2/17/2015 12:00:00 AM,209.38,210.32,209.1,210.11,2.220001
2/18/2015 12:00:00 AM,209.63,210.22,209.34,210.13,2.470001
2/19/2015 12:00:00 AM,209.43,210.42,209.24,209.98,1.979996
2/20/2015 12:00:00 AM,209.43,211.33,208.73,211.24,4.630005
2/23/2015 12:00:00 AM,210.97,211.21,210.48,211.21,4.740005
2/24/2015 12:00:00 AM,211.11,212.05,210.76,211.81,8.649994
2/25/2015 12:00:00 AM,211.64,212.24,211.22,211.63,7.440002
2/26/2015 12:00:00 AM,211.55,211.71,210.65,211.38,10.49001
2/27/2015 12:00:00 AM,211.25,211.58,210.6,210.66,11.15001
3/2/2015 12:00:00 AM,210.76,212.06,210.72,211.99,14.08
3/3/2015 12:00:00 AM,211.46,212.05,210.08,211.12,9.330002
3/4/2015 12:00:00 AM,210.42,210.49,209.06,210.23,3.449997
3/5/2015 12:00:00 AM,210.63,210.8,209.85,210.46,3.940002
3/6/2015 12:00:00 AM,209.38,209.94,207.1,207.5,0.02999878
3/9/2015 12:00:00 AM,207.76,208.79,207.55,208.36,0.6100006
3/10/2015 12:00:00 AM,206.71,206.81,204.93,204.98,-2.790009
3/11/2015 3:47:04 PM,205.29,205.5,204.4,204.5,-3.940002