Date,Open,High,Low,Close,Volume,Moving VWAP 50
04/28/2014 12:00:00 AM,187.05,187.69,184.96,186.88,134928700,
04/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,83898900,
04/30/2014 12:00:00 AM,187.44,188.5,187.18,188.31,101247200,
05/01/2014 12:00:00 AM,188.22,188.84,187.73,188.32,92857900,
05/02/2014 12:00:00 AM,188.31,189.14,187.78,188.06,97967100,
05/05/2014 12:00:00 AM,187.14,188.55,186.62,188.42,75816400,
05/06/2014 12:00:00 AM,188,188.13,186.74,186.78,85333700,
05/07/2014 12:00:00 AM,187.43,187.97,186.01,187.88,106320700,
05/08/2014 12:00:00 AM,187.67,189.05,187.08,187.68,93479100,
05/09/2014 12:00:00 AM,187.69,188.04,186.83,187.96,83638400,
05/12/2014 12:00:00 AM,188.76,189.88,188,189.78,86869000,
05/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,66402200,
05/14/2014 12:00:00 AM,189.79,189.88,188.79,189.06,72236700,
05/15/2014 12:00:00 AM,188.67,188.72,186.48,187.4,154870300,
05/16/2014 12:00:00 AM,187.51,188.13,186.72,188.05,97346200,
05/19/2014 12:00:00 AM,187.69,188.89,187.52,188.74,63652800,
05/20/2014 12:00:00 AM,188.64,188.67,187.07,187.55,111495700,
05/21/2014 12:00:00 AM,188.1,189.22,188.06,189.13,88989000,
05/22/2014 12:00:00 AM,189.18,189.98,188.86,189.59,61509200,
05/23/2014 12:00:00 AM,189.75,190.48,189.59,190.35,61092800,
05/27/2014 12:00:00 AM,191.05,191.58,190.95,191.52,71932300,
05/28/2014 12:00:00 AM,191.52,191.82,191.06,191.38,66064100,
05/29/2014 12:00:00 AM,191.82,192.4,191.33,192.37,64122300,
05/30/2014 12:00:00 AM,192.19,192.8,192.03,192.68,76206700,
06/02/2014 12:00:00 AM,192.95,192.99,191.97,192.9,64215900,
06/03/2014 12:00:00 AM,192.4,192.9,192.25,192.8,64982200,
06/04/2014 12:00:00 AM,192.47,193.3,192.26,193.19,55017100,
06/05/2014 12:00:00 AM,193.41,194.65,192.7,194.45,91942200,
06/06/2014 12:00:00 AM,194.87,195.43,194.78,195.38,78649300,
06/09/2014 12:00:00 AM,195.35,196.05,195.17,195.58,65005600,
06/10/2014 12:00:00 AM,195.33,195.64,194.92,195.6,54728800,
06/11/2014 12:00:00 AM,194.9,195.12,194.48,194.92,68700400,
06/12/2014 12:00:00 AM,194.65,194.8,193.11,193.54,106122900,
06/13/2014 12:00:00 AM,193.9,194.32,193.3,194.13,81977300,
06/16/2014 12:00:00 AM,193.89,194.7,193.66,194.29,87358300,
06/17/2014 12:00:00 AM,194.02,194.97,193.81,194.83,84775200,
06/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,105142300,
06/19/2014 12:00:00 AM,196.43,196.6,195.8,196.48,85824600,
06/20/2014 12:00:00 AM,196.03,196.1,195.7,195.94,99956400,
06/23/2014 12:00:00 AM,195.97,196.05,195.52,195.88,70445400,
06/24/2014 12:00:00 AM,195.53,196.5,194.48,194.7,95988400,
06/25/2014 12:00:00 AM,194.25,195.78,194.25,195.58,82268000,
06/26/2014 12:00:00 AM,195.61,195.63,194.13,195.44,84265700,
06/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,71154700,
06/30/2014 12:00:00 AM,195.7,196.16,195.53,195.72,70201200,
07/01/2014 12:00:00 AM,196.19,197.63,196.13,197.03,90321700,
07/02/2014 12:00:00 AM,197.05,197.48,196.96,197.23,52313800,
07/03/2014 12:00:00 AM,197.79,198.29,197.64,198.2,52938800,
07/07/2014 12:00:00 AM,197.82,197.98,197.22,197.51,61636700,
07/08/2014 12:00:00 AM,197.15,197.22,195.76,196.24,108050700,191.8429
07/09/2014 12:00:00 AM,196.73,197.3,196.31,197.12,72921900,192.1052
07/10/2014 12:00:00 AM,195.22,196.86,195.06,196.34,98825300,192.289
07/11/2014 12:00:00 AM,196.22,196.75,195.78,196.61,63448200,192.4634
07/14/2014 12:00:00 AM,197.61,197.86,197.44,197.6,58562600,192.6356
07/15/2014 12:00:00 AM,197.72,198.1,196.36,197.23,111294600,192.8709
07/16/2014 12:00:00 AM,198.11,198.26,197.42,197.96,79967700,193.069
07/17/2014 12:00:00 AM,197.35,198.1,195.43,195.71,144249500,193.3133
07/18/2014 12:00:00 AM,196.35,197.91,196.24,197.71,124236300,193.5815
07/21/2014 12:00:00 AM,197.09,197.5,196.43,197.34,67465800,193.7703
07/22/2014 12:00:00 AM,198.01,198.56,197.87,198.2,67490100,193.9695
07/23/2014 12:00:00 AM,198.5,198.85,198.1,198.64,61583800,194.1435
07/24/2014 12:00:00 AM,198.83,199.06,198.45,198.65,56372600,194.2754
07/25/2014 12:00:00 AM,198.09,198.26,197.33,197.72,76774600,194.4311
07/28/2014 12:00:00 AM,197.76,198.09,196.62,197.8,69082000,194.7454
07/29/2014 12:00:00 AM,198.17,198.45,196.92,196.95,80364500,194.981
07/30/2014 12:00:00 AM,197.65,197.91,196.16,196.98,104066800,195.147
07/31/2014 12:00:00 AM,195.61,195.78,192.97,193.09,182368000,195.3092
08/01/2014 12:00:00 AM,192.56,193.76,191.57,192.5,189017400,195.329
08/04/2014 12:00:00 AM,192.87,194.3,192.05,193.89,90973800,195.3717
08/05/2014 12:00:00 AM,193.1,193.6,191.31,192.01,152514900,195.3455
08/06/2014 12:00:00 AM,191.11,192.89,191.08,192.07,94623800,195.3352
08/07/2014 12:00:00 AM,192.94,193.13,190.55,191.03,135504400,195.2878
08/08/2014 12:00:00 AM,191.46,193.37,190.95,193.24,114867300,195.2569
08/11/2014 12:00:00 AM,193.96,194.66,193.71,193.8,74426200,195.2852
08/12/2014 12:00:00 AM,193.61,194.15,192.94,193.53,73575600,195.2939
08/13/2014 12:00:00 AM,194.29,195.06,193.96,194.84,68917000,195.3219
08/14/2014 12:00:00 AM,195.16,195.76,194.98,195.76,57192000,195.3545
08/15/2014 12:00:00 AM,196.47,196.65,194.31,195.72,139865800,195.3999
08/18/2014 12:00:00 AM,196.8,197.45,196.69,197.36,75133400,195.4332
08/19/2014 12:00:00 AM,197.84,198.54,197.44,198.39,58938900,195.4663
08/20/2014 12:00:00 AM,198.12,199.16,198.08,198.92,72595100,195.5177
08/21/2014 12:00:00 AM,199.09,199.76,198.93,199.5,67740300,195.5855
08/22/2014 12:00:00 AM,199.34,199.69,198.74,199.19,76052900,195.6852
08/25/2014 12:00:00 AM,200.14,200.59,199.15,200.2,63788700,195.7805
08/26/2014 12:00:00 AM,200.33,200.82,200.28,200.33,47244700,195.8634
08/27/2014 12:00:00 AM,200.43,200.57,199.94,200.25,47782100,195.9405
08/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,58143500,196.0049
08/29/2014 12:00:00 AM,200.45,200.73,199.82,200.71,65878400,196.0665
09/02/2014 12:00:00 AM,200.97,201,199.86,200.61,71399600,196.1456
09/03/2014 12:00:00 AM,201.38,201.41,200.22,200.5,57371000,196.2145
09/04/2014 12:00:00 AM,200.84,201.58,199.66,200.21,84993700,196.3227
09/05/2014 12:00:00 AM,200.17,201.19,199.41,201.11,102010300,196.4485
09/08/2014 12:00:00 AM,200.92,201.21,200,200.59,64103000,196.5375
09/09/2014 12:00:00 AM,200.41,200.55,198.91,199.32,88480000,196.6246
09/10/2014 12:00:00 AM,199.43,200.2,198.77,200.07,67150000,196.6859
09/11/2014 12:00:00 AM,199.27,200.33,199.12,200.3,66733800,196.7332
09/12/2014 12:00:00 AM,200.1,200.12,198.56,199.13,117403300,196.8029
09/15/2014 12:00:00 AM,199.16,199.32,198.38,198.98,76350000,196.8267
09/16/2014 12:00:00 AM,198.61,200.84,198.5,200.48,116039000,196.8892
09/17/2014 12:00:00 AM,200.77,201.68,199.75,200.75,149647200,197.0272
09/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,94415600,197.126
09/19/2014 12:00:00 AM,201.52,201.9,200.29,200.7,121373900,197.2624
09/22/2014 12:00:00 AM,200.35,200.38,198.73,199.15,125341100,197.3417
09/23/2014 12:00:00 AM,198.43,199.26,197.95,198.01,111103600,197.3641
09/24/2014 12:00:00 AM,198.04,199.69,197.52,199.56,107098000,197.3959
09/25/2014 12:00:00 AM,199.04,199.05,196.27,196.34,149990800,197.3955
09/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,103503900,197.4181
09/29/2014 12:00:00 AM,196.2,197.89,196.05,197.54,95061600,197.4177
09/30/2014 12:00:00 AM,197.69,198.3,196.61,197.02,129887300,197.4221
10/01/2014 12:00:00 AM,196.7,196.77,193.91,194.35,177602400,197.3369
10/02/2014 12:00:00 AM,194.18,195.06,192.35,194.38,157161800,197.2129
10/03/2014 12:00:00 AM,195.68,196.94,195.08,196.52,120932900,197.1666
10/06/2014 12:00:00 AM,197.34,197.6,195.58,196.29,104721100,197.1461
10/07/2014 12:00:00 AM,195.28,195.72,193.22,193.26,147546700,197.0583
10/08/2014 12:00:00 AM,193.37,196.92,192.36,196.64,186038800,196.9679
10/09/2014 12:00:00 AM,196.33,196.6,192.58,192.74,209904000,196.8669
10/10/2014 12:00:00 AM,192.69,193.65,190.49,190.54,221531600,196.7419
10/13/2014 12:00:00 AM,190.46,191.15,187.3,187.41,221938600,196.5683
10/14/2014 12:00:00 AM,188.42,189.82,187.04,187.7,215226000,196.2923
10/15/2014 12:00:00 AM,185.16,187.69,181.92,186.43,379972000,195.6535
10/16/2014 12:00:00 AM,183.06,187.58,182.89,186.27,270110200,195.2189
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,214147600,195.053
10/20/2014 12:00:00 AM,188.13,190.45,188.07,190.3,129429000,194.9799
10/21/2014 12:00:00 AM,191.68,194.2,191.48,194.07,153368100,194.9373
10/22/2014 12:00:00 AM,194.41,194.91,192.61,192.69,151377900,194.922
10/23/2014 12:00:00 AM,194.62,196.2,194.26,194.93,153664900,194.9283
10/24/2014 12:00:00 AM,195.25,196.49,194.49,196.43,116715200,194.9377
10/27/2014 12:00:00 AM,195.73,196.45,195.03,196.16,82747500,194.9305
10/28/2014 12:00:00 AM,196.82,198.42,196.73,198.41,105847800,194.9501
10/29/2014 12:00:00 AM,198.55,199.12,196.8,198.11,142224000,194.9935
10/30/2014 12:00:00 AM,197.58,199.95,197.4,199.38,112825200,195.0164
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,146697400,195.12
11/03/2014 12:00:00 AM,201.92,202.45,201.3,201.77,93478700,195.1695
11/04/2014 12:00:00 AM,201.23,201.6,200.06,201.07,93082100,195.2057
11/05/2014 12:00:00 AM,202.54,202.59,201.45,202.34,91466100,195.2667
11/06/2014 12:00:00 AM,202.39,203.26,201.64,203.15,106715600,195.3499
11/07/2014 12:00:00 AM,203.17,203.6,202.61,203.34,89443000,195.4168
11/10/2014 12:00:00 AM,203.38,204.04,203.13,203.98,65897400,195.449
11/11/2014 12:00:00 AM,204.06,204.31,203.65,204.18,54294500,195.4641
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,89957000,195.5297
11/13/2014 12:00:00 AM,204.16,204.83,203.21,204.19,84981800,195.5752
11/14/2014 12:00:00 AM,204.1,204.49,203.72,204.24,80310400,195.604
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,80373900,195.6585
11/18/2014 12:00:00 AM,204.44,205.92,204.44,205.55,75858700,195.7117
11/19/2014 12:00:00 AM,205.31,205.55,204.3,205.22,82226500,195.7892
11/20/2014 12:00:00 AM,204.26,205.71,204.18,205.58,72498700,195.8497
11/21/2014 12:00:00 AM,207.64,207.84,205.98,206.68,142105400,196.0259
11/24/2014 12:00:00 AM,207.17,207.39,206.91,207.26,65635300,196.103
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,79013700,196.176
11/26/2014 12:00:00 AM,207.29,207.76,207.03,207.64,61927200,196.1783
11/28/2014 12:00:00 AM,207.49,207.87,206.91,207.2,57890100,196.2004
12/01/2014 12:00:00 AM,206.4,206.54,205.38,205.76,103711100,196.2664
12/02/2014 12:00:00 AM,205.81,207.34,205.78,207.08,74435500,196.3194
12/03/2014 12:00:00 AM,207.3,208.15,207.1,207.89,68869900,196.4056
12/04/2014 12:00:00 AM,207.54,208.26,206.7,207.66,91222700,196.5277
12/05/2014 12:00:00 AM,207.87,208.47,207.55,208,90978000,196.6668
12/08/2014 12:00:00 AM,207.52,208.12,205.93,206.61,108460400,196.8355
12/09/2014 12:00:00 AM,204.37,206.6,203.91,206.47,125033900,197.0035
12/10/2014 12:00:00 AM,205.91,205.98,202.93,203.16,159140400,197.1841
12/11/2014 12:00:00 AM,203.88,206.19,203.71,204.19,158542800,197.4178
12/12/2014 12:00:00 AM,202.64,203.82,200.85,200.89,201983200,197.6504
12/15/2014 12:00:00 AM,201.98,202.53,198.78,199.51,188920400,197.7704
12/16/2014 12:00:00 AM,198.58,202.4,197.86,197.91,258867900,197.8434
12/17/2014 12:00:00 AM,198.44,202.34,198.29,201.79,252458700,198.0102
12/18/2014 12:00:00 AM,204.74,212.97,203.92,206.78,256909600,198.4451
12/19/2014 12:00:00 AM,206.43,207.33,205.61,206.52,242836400,198.8536
12/22/2014 12:00:00 AM,206.75,207.47,206.46,207.47,147884900,199.2664
12/23/2014 12:00:00 AM,208.17,208.23,207.4,207.75,120516200,199.767
12/24/2014 12:00:00 AM,208.02,208.34,207.72,207.77,42963400,200.2081
12/26/2014 12:00:00 AM,208.31,208.85,208.25,208.44,57204200,201.2146
12/29/2014 12:00:00 AM,208.22,208.97,208.14,208.72,79514400,202.0566
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,73448200,202.6324
12/31/2014 12:00:00 AM,207.99,208.19,205.39,205.54,130284300,203.0267
01/02/2015 12:00:00 AM,206.38,206.88,204.18,205.43,121394000,203.3556
01/05/2015 12:00:00 AM,204.17,204.37,201.35,201.72,169139200,203.5975
01/06/2015 12:00:00 AM,202.09,202.72,198.86,199.82,208922400,203.7269
01/07/2015 12:00:00 AM,201.42,202.72,200.88,202.31,125069700,203.848
01/08/2015 12:00:00 AM,204.01,206.16,203.99,205.9,146039400,203.9896
01/09/2015 12:00:00 AM,206.4,206.42,203.51,204.25,157293400,204.1344
01/12/2015 12:00:00 AM,204.41,204.6,201.92,202.65,144043100,204.26
01/13/2015 12:00:00 AM,204.12,205.48,200.51,202.08,214341100,204.3232
01/14/2015 12:00:00 AM,199.65,201.1,198.57,200.86,192551700,204.2556
01/15/2015 12:00:00 AM,201.63,202.01,198.88,199.02,175383200,204.1818
01/16/2015 12:00:00 AM,198.77,201.82,198.55,201.63,211677200,204.0947
01/20/2015 12:00:00 AM,202.4,202.72,200.17,202.06,130756800,204.075
01/21/2015 12:00:00 AM,201.5,203.66,200.94,203.08,122729500,204.0652
01/22/2015 12:00:00 AM,203.99,206.26,202.33,206.1,173536400,204.0938
01/23/2015 12:00:00 AM,205.79,206.1,204.81,204.97,117356900,204.1225
01/26/2015 12:00:00 AM,204.71,205.56,203.85,205.45,91684800,204.134
01/27/2015 12:00:00 AM,202.97,204.12,201.74,202.74,133590500,204.1144
01/28/2015 12:00:00 AM,204.17,204.29,199.91,200.14,167681700,204.0644
01/29/2015 12:00:00 AM,200.38,202.3,198.68,201.99,173293000,203.9805
01/30/2015 12:00:00 AM,200.57,202.17,199.13,199.45,193789000,203.8755
02/02/2015 12:00:00 AM,200.05,202.03,197.86,201.92,162649000,203.7822
02/03/2015 12:00:00 AM,203,204.85,202.55,204.84,123861500,203.7672
02/04/2015 12:00:00 AM,203.92,205.38,203.51,204.06,132933500,203.7637
02/05/2015 12:00:00 AM,204.86,206.3,204.77,206.12,97236300,203.7215
02/06/2015 12:00:00 AM,206.56,207.24,204.92,205.55,125550800,203.731
02/09/2015 12:00:00 AM,204.77,205.64,204.14,204.63,87074300,203.7041
02/10/2015 12:00:00 AM,205.88,207.12,204.68,206.81,95999300,203.7043
02/11/2015 12:00:00 AM,206.61,207.45,205.83,206.93,90268400,203.7125
02/12/2015 12:00:00 AM,207.89,208.99,206.97,208.92,97202800,203.7401
02/13/2015 12:00:00 AM,209.07,209.84,208.76,209.78,93554000,203.785
02/17/2015 12:00:00 AM,209.4,210.32,209.1,210.11,76888700,203.8122
02/18/2015 12:00:00 AM,209.66,210.22,209.34,210.13,80057400,203.8321
02/19/2015 12:00:00 AM,209.41,210.42,209.24,209.98,91364200,203.8553
02/20/2015 12:00:00 AM,209.48,211.33,208.73,211.24,140029800,203.931
02/23/2015 12:00:00 AM,210.94,211.21,210.48,211.21,74250700,203.9796
02/24/2015 12:00:00 AM,211.12,212.05,210.76,211.81,72214000,204.0446
02/25/2015 12:00:00 AM,211.66,212.24,211.22,211.63,72874800,204.1146
02/26/2015 12:00:00 AM,211.52,211.71,210.65,211.38,72577000,204.2526
02/27/2015 12:00:00 AM,211.26,211.58,210.6,210.66,107946400,204.4611
03/02/2015 12:00:00 AM,210.78,212.06,210.72,211.99,87300800,204.7615
03/03/2015 12:00:00 AM,211.47,212.05,210.08,211.12,110141700,205.0507
03/04/2015 12:00:00 AM,210.4,210.49,209.06,210.23,114257600,205.0576
03/05/2015 12:00:00 AM,210.62,210.8,209.85,210.46,76825900,205.069
03/06/2015 12:00:00 AM,209.42,209.94,207.1,207.5,186468600,205.1254
03/09/2015 12:00:00 AM,207.74,208.79,207.55,208.36,89621900,205.1147
03/10/2015 12:00:00 AM,206.71,206.81,204.93,204.98,156656000,205.1138
03/11/2015 12:00:00 AM,205.29,205.5,204.4,204.5,109058000,205.08
03/12/2015 12:00:00 AM,205.26,207.18,205.2,207.1,93451300,205.053
03/13/2015 12:00:00 AM,206.77,207.93,204.58,205.83,162353900,205.0511
03/16/2015 12:00:00 AM,206.71,208.69,205.86,208.58,135571800,205.067
03/17/2015 12:00:00 AM,207.69,208.42,206.98,207.96,94322500,205.0946
03/18/2015 12:00:00 AM,207.39,211.27,206.62,210.46,227287200,205.2884
03/19/2015 12:00:00 AM,209.96,210.47,209.03,209.5,117697000,205.517
03/20/2015 12:00:00 AM,209.71,211.02,209.49,210.41,177517400,205.7184
03/23/2015 12:00:00 AM,210.42,211.11,210,210,71619100,205.7877
03/24/2015 12:00:00 AM,209.85,210.4,208.74,208.82,76947600,205.8492
03/25/2015 12:00:00 AM,209.07,209.35,205.71,205.76,159285600,205.9473
03/26/2015 12:00:00 AM,204.96,206.37,204.12,205.27,152909900,206.029
03/27/2015 12:00:00 AM,205.13,205.95,204.9,205.74,117057900,206.2063
03/30/2015 12:00:00 AM,206.98,208.61,206.96,208.25,95986800,206.3996
03/31/2015 12:00:00 AM,207.26,208.1,206.36,206.43,126569200,206.6345
04/01/2015 12:00:00 AM,206.39,206.42,204.51,205.7,137055500,206.7197
04/02/2015 12:00:00 AM,205.62,206.98,205.4,206.44,86817700,206.8027
04/06/2015 12:00:00 AM,205.37,208.45,205.21,207.83,113960800,206.8642
04/07/2015 12:00:00 AM,207.86,208.76,207.24,207.28,81058800,206.9063
04/08/2015 12:00:00 AM,207.55,208.51,207.08,207.98,89261200,206.9515
04/09/2015 12:00:00 AM,207.78,209.18,207.19,208.9,85426700,207.065
04/10/2015 12:00:00 AM,209.2,210.09,208.96,210.04,72471000,207.2432
04/13/2015 12:00:00 AM,209.87,210.63,209.03,209.09,74139000,207.4747
04/14/2015 12:00:00 AM,208.85,209.71,208.1,209.49,74795400,207.7503
04/15/2015 12:00:00 AM,210.05,211.04,209.95,210.43,99415800,208.0187
04/16/2015 12:00:00 AM,210.03,210.98,209.79,210.37,68783400,208.1458
04/17/2015 12:00:00 AM,208.94,209.23,207.01,207.95,191012500,208.2476
04/20/2015 12:00:00 AM,209.06,210.25,208.96,209.85,92026900,208.3189
04/21/2015 12:00:00 AM,210.67,210.86,209.24,209.6,71355300,208.3957
04/22/2015 12:00:00 AM,210.01,210.85,208.9,210.63,78047700,208.4796
04/23/2015 12:00:00 AM,210.15,211.94,210.01,211.16,102247700,208.5669
04/24/2015 12:00:00 AM,211.66,211.97,211.11,211.65,61224600,208.6337
04/27/2015 12:00:00 AM,212.33,212.48,210.54,210.77,79107200,208.6852
04/28/2015 12:00:00 AM,210.74,211.5,209.33,211.44,86758000,208.7072
04/29/2015 12:00:00 AM,210.32,211.29,209.6,210.57,125567200,208.7334
04/30/2015 12:00:00 AM,209.9,210.35,207.62,208.46,160858700,208.7274
05/01/2015 12:00:00 AM,209.41,210.77,209.28,210.72,103287000,208.7351
05/04/2015 12:00:00 AM,211.22,212.02,211.1,211.32,70821800,208.7324
05/05/2015 12:00:00 AM,211.01,211.46,208.73,208.9,113238000,208.7288
05/06/2015 12:00:00 AM,209.54,209.93,206.76,208.04,135473800,208.6889
05/07/2015 12:00:00 AM,207.91,209.38,207.52,208.87,88023100,208.6446
05/08/2015 12:00:00 AM,210.84,211.86,210.78,211.62,156274600,208.6838
05/11/2015 12:00:00 AM,211.54,211.89,210.52,210.6,75494500,208.6715
05/12/2015 12:00:00 AM,209.59,210.63,208.62,209.98,119660300,208.6511
05/13/2015 12:00:00 AM,210.49,211.22,209.74,210.02,94546600,208.63
05/14/2015 12:00:00 AM,211.24,212.32,210.91,212.21,95861300,208.6536
05/15/2015 12:00:00 AM,212.43,212.61,211.86,212.44,76420900,208.6798
05/18/2015 12:00:00 AM,212.24,213.4,212.16,213.1,74415300,208.7421
05/19/2015 12:00:00 AM,213.26,213.57,212.69,213.03,72059900,208.8115
05/20/2015 12:00:00 AM,213.16,213.78,212.5,212.88,76565500,208.9605
05/21/2015 12:00:00 AM,212.74,213.75,212.51,213.5,64545900,209.0954
05/22/2015 12:00:00 AM,213.02,213.54,212.91,212.99,57402300,209.1917
05/26/2015 12:00:00 AM,212.39,212.91,210.2,210.7,124112100,209.3395
05/27/2015 12:00:00 AM,211.23,212.98,210.76,212.7,93186100,209.4358
05/28/2015 12:00:00 AM,212.34,212.59,211.63,212.46,74861900,209.5078
05/29/2015 12:00:00 AM,212.4,212.43,210.82,211.14,123445000,209.5876
06/01/2015 12:00:00 AM,211.95,212.34,210.62,211.57,93232600,209.622
06/02/2015 12:00:00 AM,211.02,212.19,210.27,211.36,91483800,209.6322
06/03/2015 12:00:00 AM,211.97,212.67,211.33,211.92,87726400,209.663
06/04/2015 12:00:00 AM,211.12,211.86,209.75,210.13,151754800,209.6982
06/05/2015 12:00:00 AM,209.93,210.58,208.98,209.77,121878400,209.7726
06/08/2015 12:00:00 AM,209.63,209.82,208.39,208.48,88916000,209.9034
06/09/2015 12:00:00 AM,208.44,209.1,207.69,208.45,104838200,209.9788
06/10/2015 12:00:00 AM,209.38,211.41,209.3,210.95,133679700,210.0309
06/11/2015 12:00:00 AM,211.49,212.09,211.2,211.63,73835000,210.1326
06/12/2015 12:00:00 AM,210.62,211.48,209.68,210.01,135365400,210.2646
06/15/2015 12:00:00 AM,208.62,209.45,207.79,209.11,124244800,210.2996
06/16/2015 12:00:00 AM,208.9,210.35,208.72,210.25,85162400,210.3704
06/17/2015 12:00:00 AM,210.58,211.32,209.36,210.59,126667800,210.4153
06/18/2015 12:00:00 AM,211.23,213.34,210.63,212.78,164914300,210.5145
06/19/2015 12:00:00 AM,211.42,211.55,210.36,210.81,130244000,210.5661
06/22/2015 12:00:00 AM,211.95,212.59,211.64,211.89,70551700,210.6008
06/23/2015 12:00:00 AM,212.18,212.44,211.57,212.05,64845600,210.6335
06/24/2015 12:00:00 AM,211.71,212.17,210.47,210.5,92151500,210.6677
06/25/2015 12:00:00 AM,211.13,211.25,209.77,209.86,97024500,210.6705
06/26/2015 12:00:00 AM,210.28,210.58,209.16,209.82,103574500,210.6611
06/29/2015 12:00:00 AM,208.02,209.83,205.33,205.42,196391700,210.6149
06/30/2015 12:00:00 AM,207.32,207.32,205.28,205.85,182767500,210.4868
07/01/2015 12:00:00 AM,207.79,208.03,206.56,207.5,135726600,210.414
07/02/2015 12:00:00 AM,208.07,208.27,206.81,207.31,104278100,210.3633
07/06/2015 12:00:00 AM,205.74,207.65,205.53,206.72,117603800,210.2666
07/07/2015 12:00:00 AM,206.93,208.17,204.11,208.02,173465000,210.1402
07/08/2015 12:00:00 AM,206.34,206.76,204.25,204.53,163558500,209.9807
07/09/2015 12:00:00 AM,207.03,207.35,204.77,204.9,141670200,209.867
07/10/2015 12:00:00 AM,207.28,207.98,204.95,207.48,129236200,209.7852
07/13/2015 12:00:00 AM,209,209.9,208.94,209.77,105767600,209.7984
07/14/2015 12:00:00 AM,209.69,211.05,209.65,210.68,81315800,209.8008
07/15/2015 12:00:00 AM,210.71,211.28,210.04,210.61,97759800,209.7952
07/16/2015 12:00:00 AM,211.82,212.3,211.58,212.3,106514900,209.8333
07/17/2015 12:00:00 AM,212.34,212.55,211.8,212.48,88143500,209.9048
07/20/2015 12:00:00 AM,212.77,213.18,212.21,212.59,70305000,209.9651
07/21/2015 12:00:00 AM,212.45,212.74,211.39,211.75,77757500,209.9576
07/22/2015 12:00:00 AM,210.91,211.77,210.89,211.37,88480000,209.962
07/23/2015 12:00:00 AM,211.54,211.65,209.75,210.18,90374700,209.9817
07/24/2015 12:00:00 AM,210.25,210.37,207.6,208,117631900,209.9545
07/27/2015 12:00:00 AM,206.98,207.55,206.26,206.79,130697100,209.8495
07/28/2015 12:00:00 AM,207.8,209.5,206.8,209.33,123042200,209.7807
07/29/2015 12:00:00 AM,209.44,211.04,209.31,210.77,105481500,209.7475
07/30/2015 12:00:00 AM,210.2,211.02,209.42,210.82,91232200,209.7132
07/31/2015 12:00:00 AM,211.44,211.45,210.16,210.5,103182700,209.6883
08/03/2015 12:00:00 AM,210.53,210.53,208.65,209.79,113841100,209.6522
08/04/2015 12:00:00 AM,209.7,210.25,208.8,209.38,81558100,209.6148
08/05/2015 12:00:00 AM,210.4,211.31,209.73,210.07,85583400,209.5832
08/06/2015 12:00:00 AM,210.27,210.41,207.65,208.35,115884300,209.5355
08/07/2015 12:00:00 AM,208.16,208.34,206.87,207.95,117805400,209.4633
08/10/2015 12:00:00 AM,209.29,210.67,209.28,210.57,79722200,209.4207
08/11/2015 12:00:00 AM,208.96,209.47,207.76,208.67,125941600,209.3681
08/12/2015 12:00:00 AM,207.14,209.14,205.36,208.92,171932400,209.286
08/13/2015 12:00:00 AM,208.75,209.55,208.01,208.66,89193700,209.2359
08/14/2015 12:00:00 AM,208.43,209.51,208.26,209.42,72721100,209.1915
08/17/2015 12:00:00 AM,208.73,210.59,208.16,210.59,78925300,209.1825
08/18/2015 12:00:00 AM,210.29,210.68,209.7,209.98,71666100,209.1968
08/19/2015 12:00:00 AM,209.1,210.01,207.35,208.32,172818200,209.1959
08/20/2015 12:00:00 AM,206.54,208.29,203.9,203.97,193902400,209.0502
08/21/2015 12:00:00 AM,201.81,203.94,197.52,197.63,343685100,208.5071
08/24/2015 12:00:00 AM,187.49,197.48,182.4,189.55,506614400,206.9162
08/25/2015 12:00:00 AM,195.45,195.45,186.92,187.27,368266800,206.0016
08/26/2015 12:00:00 AM,192.21,194.79,188.37,194.68,338986400,205.2848
08/27/2015 12:00:00 AM,197.05,199.42,195.21,199.27,273949800,204.8929
08/28/2015 12:00:00 AM,198.5,199.84,197.92,199.28,160366600,204.5855
08/31/2015 12:00:00 AM,198.14,199.13,197.01,197.67,160489800,204.3132
09/01/2015 12:00:00 AM,193.07,194.77,190.73,191.77,254138800,203.8209
09/02/2015 12:00:00 AM,194.69,195.46,192.42,195.41,159607500,203.542
09/03/2015 12:00:00 AM,196.25,198.05,194.96,195.55,152070800,203.2927
09/04/2015 12:00:00 AM,192.88,193.86,191.61,192.59,207012800,202.904
09/08/2015 12:00:00 AM,195.97,197.61,195.17,197.43,115903000,202.7066
09/09/2015 12:00:00 AM,199.32,199.47,194.35,194.79,149065500,202.4729
09/10/2015 12:00:00 AM,194.5,197.22,194.25,195.85,158424700,202.2234
09/11/2015 12:00:00 AM,195.32,196.82,194.53,196.74,119638900,202.0228
09/14/2015 12:00:00 AM,196.95,197.01,195.43,196.01,79411100,201.8816
09/15/2015 12:00:00 AM,196.59,198.99,195.96,198.46,113692900,201.7408
09/16/2015 12:00:00 AM,198.82,200.41,198.41,200.18,99429500,201.5881
09/17/2015 12:00:00 AM,199.96,202.89,199.28,199.73,275822300,201.4597
09/18/2015 12:00:00 AM,195.74,198.68,194.96,195.45,223522000,201.2151
09/21/2015 12:00:00 AM,196.45,197.68,195.21,196.46,105495700,201.0479
09/22/2015 12:00:00 AM,193.9,194.46,192.56,193.91,153688400,200.7783
09/23/2015 12:00:00 AM,194.13,194.67,192.91,193.6,92695900,200.5888
09/24/2015 12:00:00 AM,192.13,193.45,190.56,192.9,159330600,200.2821
09/25/2015 12:00:00 AM,194.61,195,191.81,192.85,155037000,199.9802
09/28/2015 12:00:00 AM,191.75,191.91,187.64,188.01,178464700,199.6027
09/29/2015 12:00:00 AM,188.24,189.74,186.93,188.12,159023500,199.2518
09/30/2015 12:00:00 AM,190.4,191.83,189.44,191.63,163424900,198.9493
10/01/2015 12:00:00 AM,192.03,192.49,189.82,192.13,130859700,198.6899
10/02/2015 12:00:00 AM,189.75,195.03,189.12,195,210950700,198.3833
10/05/2015 12:00:00 AM,196.47,198.74,196.33,198.47,126166700,198.213
10/06/2015 12:00:00 AM,198.27,198.98,197,197.79,110222900,198.0683
10/07/2015 12:00:00 AM,198.85,199.83,197.48,199.41,124239300,197.9229
10/08/2015 12:00:00 AM,198.96,201.55,198.59,201.21,152975400,197.8037
10/09/2015 12:00:00 AM,201.4,201.9,200.58,201.33,107053500,197.7081
10/12/2015 12:00:00 AM,201.43,201.76,200.91,201.52,56379300,197.5645
10/13/2015 12:00:00 AM,200.65,202.16,200.05,200.25,87994500,197.4245
10/14/2015 12:00:00 AM,200.16,200.87,198.94,199.29,99082500,197.3307
10/15/2015 12:00:00 AM,200.05,202.36,199.64,202.35,134072500,197.2549
10/16/2015 12:00:00 AM,202.82,203.29,201.92,203.27,114565000,197.1627
10/19/2015 12:00:00 AM,202.53,203.37,202.13,203.37,76493000,197.0602
10/20/2015 12:00:00 AM,202.86,203.84,202.55,203.11,78426000,196.991
10/21/2015 12:00:00 AM,203.64,203.79,201.65,201.85,102024100,196.8795
10/22/2015 12:00:00 AM,203,205.51,201.85,205.26,174840600,196.8017
10/23/2015 12:00:00 AM,207.24,207.95,206.3,207.51,144429500,196.8569
10/26/2015 12:00:00 AM,207.27,207.37,206.56,207,69010300,196.8354
10/27/2015 12:00:00 AM,206.2,207,205.79,206.6,77882400,196.8035
10/28/2015 12:00:00 AM,207,208.98,206.21,208.95,135790300,196.8694
10/29/2015 12:00:00 AM,208.36,209.27,208.21,208.83,90490600,196.7477
10/30/2015 12:00:00 AM,209.07,209.44,207.74,207.93,131059900,196.7245
11/02/2015 12:00:00 AM,208.36,210.62,208.17,210.39,86212500,196.7101
11/03/2015 12:00:00 AM,209.98,211.66,209.7,211,95210200,197.4108
11/04/2015 12:00:00 AM,211.37,211.5,209.72,210.36,96179800,197.9153
11/05/2015 12:00:00 AM,210.44,210.98,209.09,210.15,78379900,198.3282
11/06/2015 12:00:00 AM,209.74,210.32,208.46,210.04,110462200,198.5421
11/09/2015 12:00:00 AM,209.33,209.49,206.95,208.08,130992400,198.7316
11/10/2015 12:00:00 AM,207.54,208.6,207.19,208.56,75837800,198.8581
11/11/2015 12:00:00 AM,208.9,208.94,207.66,207.74,67808900,199.2131
11/12/2015 12:00:00 AM,206.51,207.06,204.82,204.84,121290700,199.4612
11/13/2015 12:00:00 AM,204.36,204.67,202.44,202.54,153520800,199.6395
11/16/2015 12:00:00 AM,202.3,205.69,202.18,205.62,117622900,199.9532
11/17/2015 12:00:00 AM,205.97,207.04,204.88,205.47,121080400,200.1326
11/18/2015 12:00:00 AM,206.03,208.9,205.99,208.73,121259600,200.3526
11/19/2015 12:00:00 AM,208.55,209.05,208.2,208.55,88157800,200.5997
11/20/2015 12:00:00 AM,209.47,210.12,208.86,209.31,94002800,200.8308
11/23/2015 12:00:00 AM,209.4,209.98,208.52,209.07,64903700,200.9802
11/24/2015 12:00:00 AM,207.87,209.83,207.41,209.35,98820000,201.1712
11/25/2015 12:00:00 AM,209.48,209.74,209.01,209.32,51960700,201.2712
11/27/2015 12:00:00 AM,209.4,209.8,208.86,209.56,37301900,201.3628
11/30/2015 12:00:00 AM,209.79,209.89,208.56,208.69,112642700,201.7252
12/01/2015 12:00:00 AM,209.42,210.82,209.11,210.68,97800200,201.9684
12/02/2015 12:00:00 AM,210.6,211,208.23,208.53,108416100,202.3445
12/03/2015 12:00:00 AM,208.9,209.15,204.75,205.61,166136000,202.6244
12/04/2015 12:00:00 AM,206.1,209.97,205.93,209.62,192898300,203.0944
12/07/2015 12:00:00 AM,209.2,209.73,207.2,208.35,101981800,203.4571
12/08/2015 12:00:00 AM,206.48,208.29,205.78,206.95,103268100,203.9588
12/09/2015 12:00:00 AM,206.2,208.68,204.18,205.34,162351000,204.4709
12/10/2015 12:00:00 AM,205.44,207.43,205.14,205.87,116063600,204.9074
12/11/2015 12:00:00 AM,203.38,204.14,201.51,201.88,211152000,205.1362
12/14/2015 12:00:00 AM,202.1,203.05,199.95,202.9,182295300,205.5233
12/15/2015 12:00:00 AM,204.69,206.11,202.87,205.03,153967900,205.6811
12/16/2015 12:00:00 AM,206.37,208.39,204.8,208.03,196966200,205.8723
12/17/2015 12:00:00 AM,208.37,208.48,204.84,204.86,172823800,206.047
12/18/2015 12:00:00 AM,202.77,202.93,199.83,200.02,251355400,206.0027
12/21/2015 12:00:00 AM,201.43,201.88,200.09,201.67,98958700,206.0086
12/22/2015 12:00:00 AM,202.7,203.85,201.55,203.5,110977800,205.994
12/23/2015 12:00:00 AM,204.7,206.07,204.58,206.02,110957100,206.0597
12/24/2015 12:00:00 AM,205.72,206.33,205.42,205.68,48540200,206.1634
12/28/2015 12:00:00 AM,204.86,205.26,203.94,205.21,65886100,206.2657
12/29/2015 12:00:00 AM,206.53,207.79,206.47,207.4,92577000,206.3468
12/30/2015 12:00:00 AM,207.09,207.21,205.76,205.93,63300300,206.3951
12/31/2015 12:00:00 AM,205.17,205.89,203.87,203.87,114872500,206.4063
01/04/2016 12:00:00 AM,200.53,201.03,198.59,201.02,221985200,206.2396
01/05/2016 12:00:00 AM,201.39,201.9,200.05,201.36,110750000,206.2133
01/06/2016 12:00:00 AM,198.33,200.06,197.6,198.82,152013700,205.9921
01/07/2016 12:00:00 AM,195.32,197.44,193.59,194.05,213242300,205.5915
01/08/2016 12:00:00 AM,195.21,195.85,191.58,191.92,209751000,205.1711
01/11/2016 12:00:00 AM,193.05,193.41,189.82,192.11,187877100,204.715
01/12/2016 12:00:00 AM,193.85,194.55,191.14,193.66,172087900,204.3433
01/13/2016 12:00:00 AM,194.53,194.86,188.38,188.83,221047400,203.8135
01/14/2016 12:00:00 AM,189.55,193.26,187.66,191.93,240714800,203.2495
01/15/2016 12:00:00 AM,186.79,188.76,185.52,187.81,324812700,202.3707
01/19/2016 12:00:00 AM,189.95,190.11,186.2,188.06,195152800,201.8581
01/20/2016 12:00:00 AM,185,187.5,181.02,185.65,286445900,201.0698
01/21/2016 12:00:00 AM,186.19,188.87,184.64,186.69,195645200,200.5386
01/22/2016 12:00:00 AM,189.78,190.76,188.88,190.52,168274300,200.145
01/25/2016 12:00:00 AM,189.91,190.15,187.41,187.64,130184400,199.8571
01/26/2016 12:00:00 AM,188.44,190.53,188.02,190.2,140918000,199.5739
01/27/2016 12:00:00 AM,189.58,191.56,187.06,188.13,185597600,199.2057
01/28/2016 12:00:00 AM,190,190.2,187.16,189.11,143685000,198.918
01/29/2016 12:00:00 AM,190.03,193.88,189.88,193.72,210484900,198.6387
02/01/2016 12:00:00 AM,192.5,194.58,191.84,193.65,136010400,198.421
02/02/2016 12:00:00 AM,191.9,191.97,189.54,190.16,182497900,198.0925
02/03/2016 12:00:00 AM,191.37,191.78,187.1,191.3,204983400,197.7637
02/04/2016 12:00:00 AM,190.72,192.75,189.96,191.6,139499300,197.502
02/05/2016 12:00:00 AM,190.97,191.67,187.2,187.95,180758100,197.2169
02/08/2016 12:00:00 AM,185.75,186.12,182.8,185.42,191465200,196.7771
02/09/2016 12:00:00 AM,183.38,186.94,183.2,185.43,184415100,196.4179
02/10/2016 12:00:00 AM,186.44,188.34,185.12,185.27,148016100,196.1735
02/11/2016 12:00:00 AM,182.38,184.1,181.09,182.86,218980900,195.6332
02/12/2016 12:00:00 AM,184.93,186.65,183.96,186.63,127591100,195.3067
02/16/2016 12:00:00 AM,188.78,189.81,187.63,189.78,119982900,195.0277
02/17/2016 12:00:00 AM,191.12,193.32,191.01,192.88,135832200,194.7354
02/18/2016 12:00:00 AM,193.22,193.27,191.72,192.09,102258300,194.3963
02/19/2016 12:00:00 AM,191.15,192.18,190.45,192,114780000,194.1768
02/22/2016 12:00:00 AM,193.9,194.95,193.79,194.78,103576100,194.0183
02/23/2016 12:00:00 AM,193.99,194.32,192.18,192.32,111423800,193.765
02/24/2016 12:00:00 AM,190.62,193.53,189.32,193.2,150699100,193.5521
02/25/2016 12:00:00 AM,193.73,195.55,192.83,195.54,110692400,193.3229
02/26/2016 12:00:00 AM,196.52,196.68,194.9,195.09,129823000,193.165
02/29/2016 12:00:00 AM,195.08,196.23,193.33,193.56,125812700,192.9642
03/01/2016 12:00:00 AM,195.05,198.21,194.45,198.11,141732900,192.6795
03/02/2016 12:00:00 AM,197.7,199.06,197.25,199,102373900,192.4444
03/03/2016 12:00:00 AM,198.7,199.8,198.11,199.78,95150800,192.2339
03/04/2016 12:00:00 AM,200,201.35,199.03,200.43,129272500,192.2516
03/07/2016 12:00:00 AM,199.34,201.07,199.25,200.59,100008000,192.1996
03/08/2016 12:00:00 AM,199.3,199.92,198.21,198.4,123905900,192.119
03/09/2016 12:00:00 AM,199.36,199.79,198.43,199.38,94774400,192.1205
03/10/2016 12:00:00 AM,199.9,201.07,197.38,199.54,156800300,192.1608
03/11/2016 12:00:00 AM,201.25,202.81,199.52,202.76,137945600,192.1509
03/14/2016 12:00:00 AM,202.2,203.04,201.77,202.5,73546500,192.1311
03/15/2016 12:00:00 AM,201.32,202.53,201.05,202.17,93119900,192.0618
03/16/2016 12:00:00 AM,201.62,203.82,201.55,203.34,129225400,192.0017
03/17/2016 12:00:00 AM,203.26,205.23,202.77,204.63,134203900,192.0773
03/18/2016 12:00:00 AM,204.2,204.78,203.8,204.38,138350900,192.1649
03/21/2016 12:00:00 AM,204.11,204.94,203.8,204.67,72860800,192.1994
03/22/2016 12:00:00 AM,203.74,205.23,203.57,204.56,97399100,192.3153
03/23/2016 12:00:00 AM,204.11,204.33,203.01,203.21,81009200,192.4444
03/24/2016 12:00:00 AM,201.98,203.16,201.74,203.12,84055800,192.5394
03/28/2016 12:00:00 AM,203.62,203.86,202.71,203.24,62371200,192.6606
03/29/2016 12:00:00 AM,202.75,205.25,202.4,205.12,92862400,192.879
03/30/2016 12:00:00 AM,206.35,206.87,205.59,206.02,86336700,193.3184
03/31/2016 12:00:00 AM,205.87,206.41,205.33,205.52,94540900,193.6322
04/01/2016 12:00:00 AM,204.35,207.14,203.98,206.92,114390300,194.2295
04/04/2016 12:00:00 AM,206.84,207.07,205.89,206.25,63418400,194.5847
04/05/2016 12:00:00 AM,204.64,206.26,203.89,204.19,99598200,194.8668
04/06/2016 12:00:00 AM,204.27,206.49,203.98,206.42,91787000,195.1449
04/07/2016 12:00:00 AM,205.18,205.56,203.09,203.95,113488100,195.445
04/08/2016 12:00:00 AM,205.32,205.85,203.87,204.5,95007900,195.7816
04/11/2016 12:00:00 AM,205.23,206.07,203.91,204.02,83723700,196.0619
04/12/2016 12:00:00 AM,204.2,206.25,203.7,205.92,115309400,196.3798
04/13/2016 12:00:00 AM,207.02,208.1,206.84,208,96207700,196.6323
04/14/2016 12:00:00 AM,208.03,208.6,207.6,208.01,65188300,196.9381
04/15/2016 12:00:00 AM,208,208.17,207.4,207.78,75749700,197.3165
04/18/2016 12:00:00 AM,207.11,209.28,207,209.24,82455300,197.623
04/19/2016 12:00:00 AM,209.7,210.2,208.94,209.9,88257600,198.0784
04/20/2016 12:00:00 AM,209.9,210.92,209.39,210.1,81077700,198.7131
04/21/2016 04:00:00 PM,210.13,210.25,208.65,208.95,62976700,199.3218