Datasets:

TheFinAI

/

flare-sm-acl-long

like 0

Assess the data to estimate whether the (adjusted) closing price of $ABBV will escalate or deflate at 2014-07-29. Respond with either Rise or Fall. Context: stock,date,open,high,low,close,adj_close,volume ABBV,2014-06-02,54.43,54.95,53.91,54.15,36.21,3635000 ABBV,2014-06-03,54.06,54.47,53.87,54.37,36.36,3078000 ABBV,2014-06-04,53.92,54.64,53.67,54.58,36.5,3388200 ABBV,2014-06-05,54.55,55.32,54.36,55.3,36.98,4847300 ABBV,2014-06-06,55.32,55.4,54.89,55.1,36.85,3449800 ABBV,2014-06-09,54.42,54.88,53.72,53.84,36.0,6297500 ABBV,2014-06-10,53.14,54.08,52.29,53.97,36.09,8414700 ABBV,2014-06-11,53.85,54.7,53.75,54.23,36.27,5386800 ABBV,2014-06-12,54.22,54.25,53.46,53.66,35.88,3941600 ABBV,2014-06-13,53.67,54.31,53.44,54.16,36.22,4413000 ABBV,2014-06-16,54.18,54.31,53.45,54.0,36.11,4410400 ABBV,2014-06-17,54.49,54.54,53.85,54.3,36.31,3385000 ABBV,2014-06-18,54.27,54.61,54.0,54.57,36.49,3337300 ABBV,2014-06-19,54.14,54.81,53.92,54.19,36.24,3952800 ABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700 ABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600 ABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500 ABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100 ABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400 ABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800 ABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700 ABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800 ABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500 ABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900 ABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300 ABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300 ABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300 ABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100 ABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800 ABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300 ABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400 ABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200 ABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000 ABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000 ABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900 ABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300 ABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300 ABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800 ABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900 ABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000 WMT,2014-06-02,76.58,77.11,76.47,76.76,62.83,4390400 WMT,2014-06-03,76.74,76.97,76.36,76.71,62.79,7213600 WMT,2014-06-04,76.6,77.3,76.53,77.13,63.13,6199900 WMT,2014-06-05,77.05,77.44,76.87,77.32,63.29,4695800 WMT,2014-06-06,77.46,77.59,77.07,77.21,63.2,4188900 WMT,2014-06-09,77.07,77.76,76.7,77.01,63.03,5547600 WMT,2014-06-10,76.81,76.94,76.51,76.62,62.71,3365700 WMT,2014-06-11,76.55,76.74,76.05,76.16,62.34,4463300 WMT,2014-06-12,76.05,76.19,75.58,75.73,61.98,5336600 WMT,2014-06-13,75.67,75.76,75.12,75.28,61.62,4981500 WMT,2014-06-16,75.11,75.48,75.02,75.34,61.67,3846900 WMT,2014-06-17,75.29,75.42,74.92,74.99,61.38,6544200 WMT,2014-06-18,75.04,75.96,74.92,75.7,61.96,6740700 WMT,2014-06-19,75.88,76.28,75.8,75.87,62.1,5255300 WMT,2014-06-20,76.16,76.17,75.12,75.68,61.94,11330700 WMT,2014-06-23,75.56,75.94,75.3,75.79,62.03,4267400 WMT,2014-06-24,76.03,76.21,75.68,75.97,62.18,5652300 WMT,2014-06-25,75.76,75.84,75.28,75.62,61.89,4318200 WMT,2014-06-26,75.52,75.61,74.7,74.91,61.31,6922100 WMT,2014-06-27,74.8,75.38,74.67,75.34,61.67,13960800 WMT,2014-06-30,75.4,75.69,74.94,75.07,61.44,6653800 WMT,2014-07-01,75.27,75.42,74.75,75.28,61.62,6604500 WMT,2014-07-02,75.26,75.9,75.25,75.62,61.89,4366800 WMT,2014-07-03,75.61,76.05,75.52,75.75,62.0,2874000 WMT,2014-07-07,75.69,76.21,75.55,76.07,62.26,5028000 WMT,2014-07-08,76.09,76.98,76.03,76.65,62.74,7960500 WMT,2014-07-09,76.77,77.33,76.62,77.21,63.2,6240100 WMT,2014-07-10,76.91,77.57,76.91,77.06,63.07,5372500 WMT,2014-07-11,76.87,76.97,76.56,76.82,62.88,4547500 WMT,2014-07-14,77.13,77.25,76.48,76.55,62.66,4822900 WMT,2014-07-15,76.56,76.93,76.56,76.84,62.89,4656900 WMT,2014-07-16,76.9,77.05,76.7,76.86,62.91,3724200 WMT,2014-07-17,76.58,77.05,76.44,76.61,62.71,4630300 WMT,2014-07-18,76.62,77.1,76.51,77.09,63.1,4913300 WMT,2014-07-21,76.76,76.91,76.48,76.77,62.84,3457600 WMT,2014-07-22,76.84,76.89,76.4,76.64,62.73,4383200 WMT,2014-07-23,76.63,77.06,76.59,76.99,63.02,3994300 WMT,2014-07-24,76.68,76.79,76.19,76.35,62.49,7228300 WMT,2014-07-25,76.19,76.36,75.8,75.97,62.18,3948400 WMT,2014-07-28,75.43,75.93,75.36,75.71,61.97,5509900 SRE,2014-06-02,50.05,50.37,49.95,50.24,28.1,1439400 SRE,2014-06-03,50.17,50.3,50.01,50.26,28.12,1373200 SRE,2014-06-04,50.06,50.27,49.88,50.12,28.04,3219200 SRE,2014-06-05,50.12,50.68,50.01,50.55,28.28,1589400 SRE,2014-06-06,50.62,50.83,50.3,50.35,28.17,1811600 SRE,2014-06-09,50.49,50.99,50.33,50.51,28.25,1867200 SRE,2014-06-10,50.38,50.46,50.03,50.08,28.02,1030200 SRE,2014-06-11,49.99,50.02,49.34,49.6,27.75,2050600 SRE,2014-06-12,49.58,49.95,49.16,49.87,27.9,1977200 SRE,2014-06-13,49.88,50.56,49.64,50.56,28.28,2879000 SRE,2014-06-16,50.55,51.14,50.37,50.83,28.44,2255800 SRE,2014-06-17,50.6,50.76,50.35,50.71,28.37,1725600 SRE,2014-06-18,50.71,52.1,50.7,52.06,29.13,2524200 SRE,2014-06-19,52.06,52.62,51.82,52.33,29.27,2816000 SRE,2014-06-20,52.53,52.55,51.95,51.98,29.08,2464000 SRE,2014-06-23,52.09,52.22,51.67,51.84,29.0,1088800 SRE,2014-06-24,51.9,52.24,51.78,52.08,29.13,1731000 SRE,2014-06-25,52.0,52.49,51.97,52.36,29.29,1279400 SRE,2014-06-26,52.26,52.35,52.02,52.26,29.24,1294600 SRE,2014-06-27,51.75,52.18,51.39,52.01,29.47,2065400 SRE,2014-06-30,51.87,52.4,51.76,52.35,29.66,2091600 SRE,2014-07-01,52.26,52.3,51.72,51.75,29.32,1568400 SRE,2014-07-02,51.65,51.67,50.88,51.08,28.94,1695400 SRE,2014-07-03,50.92,50.93,50.22,50.37,28.54,1550000 SRE,2014-07-07,50.51,50.79,50.29,50.73,28.74,2519400 SRE,2014-07-08,50.65,51.19,50.65,50.99,28.89,2234800 SRE,2014-07-09,50.98,51.26,50.51,51.12,28.96,2270400 SRE,2014-07-10,50.96,51.4,50.96,51.22,29.02,1181600 SRE,2014-07-11,51.13,51.4,51.02,51.12,28.96,1630600 SRE,2014-07-14,51.15,51.38,50.56,50.58,28.65,1683200 SRE,2014-07-15,50.67,51.01,50.61,50.9,28.84,2452600 SRE,2014-07-16,51.1,51.21,50.55,51.12,28.96,1700000 SRE,2014-07-17,50.99,51.28,50.78,50.79,28.78,1817200 SRE,2014-07-18,51.04,51.29,50.67,51.26,29.04,1675400 SRE,2014-07-21,50.99,51.19,50.76,51.05,28.93,1459400 SRE,2014-07-22,51.11,51.17,50.94,51.11,28.96,1500600 SRE,2014-07-23,51.1,51.19,50.96,51.03,28.91,1381400 SRE,2014-07-24,51.18,51.42,50.82,51.04,28.92,1935800 SRE,2014-07-25,50.9,51.11,50.69,50.77,28.76,1353600 SRE,2014-07-28,50.74,51.64,50.72,51.54,29.2,1564400 NVS,2014-06-02,79.8,79.8,79.29,79.64,57.36,2055002 NVS,2014-06-03,79.76,79.82,79.37,79.64,57.36,1883027 NVS,2014-06-04,79.41,79.47,79.06,79.25,57.07,2897806 NVS,2014-06-05,79.14,79.6,79.0,79.49,57.25,1312974 NVS,2014-06-06,79.88,79.94,79.6,79.76,57.44,1192111 NVS,2014-06-09,79.85,80.04,79.65,79.85,57.51,1325138 NVS,2014-06-10,80.88,81.12,80.65,81.12,58.42,2345944 NVS,2014-06-11,80.62,80.65,80.15,80.21,57.76,1147025 NVS,2014-06-12,80.04,80.22,79.88,80.01,57.62,959090 NVS,2014-06-13,79.88,80.23,79.78,80.05,57.65,724954 NVS,2014-06-16,80.77,81.05,80.7,80.99,58.33,1085198 NVS,2014-06-17,80.46,80.64,80.26,80.52,57.99,932641 NVS,2014-06-18,80.7,81.05,80.43,81.0,58.34,989780 NVS,2014-06-19,81.32,81.5,81.18,81.41,58.63,818251 NVS,2014-06-20,81.33,81.62,81.25,81.52,58.71,1098367 NVS,2014-06-23,81.11,81.13,80.75,81.07,58.38,832871 NVS,2014-06-24,81.43,81.44,81.07,81.12,58.42,978955 NVS,2014-06-25,80.68,80.99,80.61,80.95,58.3,1404263 NVS,2014-06-26,80.65,80.95,80.27,80.82,58.2,1315206 NVS,2014-06-27,80.75,81.13,80.56,80.99,58.33,814122 NVS,2014-06-30,81.12,81.24,80.83,81.12,58.42,1285520 NVS,2014-07-01,81.77,82.13,81.64,81.96,59.03,796712 NVS,2014-07-02,81.71,82.02,81.57,81.98,59.04,533225 NVS,2014-07-03,81.59,81.95,81.5,81.93,59.0,896371 NVS,2014-07-07,81.02,81.14,80.82,80.91,58.27,1351699 NVS,2014-07-08,81.0,81.03,80.1,80.22,57.77,2034580 NVS,2014-07-09,79.98,80.74,79.97,80.71,58.13,937775 NVS,2014-07-10,79.82,80.53,79.82,80.47,57.96,955408 NVS,2014-07-11,79.63,80.39,79.56,80.22,57.77,1021586 NVS,2014-07-14,80.85,81.03,80.74,80.87,58.24,702410 NVS,2014-07-15,81.17,81.32,80.6,80.77,58.17,1150596 NVS,2014-07-16,81.04,81.04,80.63,80.68,58.11,941234 NVS,2014-07-17,79.2,79.88,78.97,79.33,57.13,2539346 NVS,2014-07-18,79.38,79.76,79.17,79.59,57.32,1708038 NVS,2014-07-21,79.26,79.69,79.19,79.38,57.17,1157962 NVS,2014-07-22,79.76,80.12,79.69,79.98,57.6,1057187 NVS,2014-07-23,79.76,79.93,79.46,79.77,57.45,1138878 NVS,2014-07-24,79.94,80.06,79.71,79.87,57.52,817247 NVS,2014-07-25,79.54,79.54,79.04,79.22,57.05,773611 NVS,2014-07-28,79.0,79.0,78.41,78.65,56.64,1323130 MRK,2014-06-02,55.26,55.53,54.85,55.28,40.94,6733924 MRK,2014-06-03,54.89,55.31,54.74,55.26,40.92,7417849 MRK,2014-06-04,55.13,55.35,54.88,55.28,40.94,7205419 MRK,2014-06-05,55.31,55.79,55.08,55.44,41.06,8007349 MRK,2014-06-06,55.53,55.59,55.04,55.2,40.88,7024954 MRK,2014-06-09,54.86,55.31,54.62,55.29,40.94,8470879 MRK,2014-06-10,55.27,55.82,55.27,55.81,41.33,8031558 MRK,2014-06-11,55.84,56.33,55.73,56.12,41.56,12258246 MRK,2014-06-12,55.61,56.03,55.4,55.63,41.51,10022967 MRK,2014-06-13,55.45,55.96,55.32,55.57,41.47,8801628 MRK,2014-06-16,55.4,55.71,55.09,55.41,41.34,8102612 MRK,2014-06-17,55.3,55.55,55.13,55.4,41.34,6567502 MRK,2014-06-18,55.37,55.77,55.16,55.73,41.59,8213176 MRK,2014-06-19,55.74,55.74,55.44,55.63,41.51,6300471 MRK,2014-06-20,55.93,56.56,55.76,56.22,41.95,15110064 MRK,2014-06-23,56.12,56.28,55.73,55.82,41.65,7393011 MRK,2014-06-24,55.71,56.07,55.23,55.27,41.24,8550108 MRK,2014-06-25,55.09,56.6,55.08,56.16,41.91,13911466 MRK,2014-06-26,56.07,56.08,55.58,55.85,41.67,7585738 MRK,2014-06-27,55.7,55.84,54.85,54.9,40.96,18115414 MRK,2014-06-30,54.97,55.53,54.9,55.2,41.19,9154280 MRK,2014-07-01,55.06,55.95,54.85,55.83,41.66,9262224 MRK,2014-07-02,55.79,56.39,55.7,56.35,42.04,7274168 MRK,2014-07-03,56.67,56.73,56.36,56.49,42.15,5470665 MRK,2014-07-07,56.21,56.92,55.81,55.84,41.66,9721458 MRK,2014-07-08,55.97,55.98,55.26,55.51,41.42,8667065 MRK,2014-07-09,55.77,56.03,55.52,55.87,41.69,7271758 MRK,2014-07-10,55.61,56.08,55.09,55.9,41.71,5851718 MRK,2014-07-11,55.96,56.05,55.5,55.76,41.61,6399926 MRK,2014-07-14,55.94,55.98,55.4,55.52,41.42,8781297 MRK,2014-07-15,55.47,55.73,54.86,55.26,41.23,10645689 MRK,2014-07-16,55.29,55.54,55.09,55.49,41.4,7131640 MRK,2014-07-17,55.22,55.57,54.93,54.96,41.01,6968886 MRK,2014-07-18,55.27,55.75,54.98,55.67,41.54,7789470 MRK,2014-07-21,55.24,55.52,55.07,55.34,41.29,7436294 MRK,2014-07-22,55.47,56.18,55.47,55.75,41.6,6821642 MRK,2014-07-23,55.63,55.82,55.39,55.45,41.37,6594435 MRK,2014-07-24,55.65,55.82,55.27,55.54,41.44,10547282 MRK,2014-07-25,55.47,55.69,55.27,55.49,41.4,5790305 MRK,2014-07-28,55.51,55.67,55.2,55.31,41.27,9013534 C,2014-06-02,47.6,47.96,47.43,47.76,37.9,11887400 C,2014-06-03,47.51,48.26,47.46,48.19,38.25,16105800 C,2014-06-04,48.04,48.2,47.82,47.88,38.0,13075300 C,2014-06-05,48.01,48.8,47.89,48.63,38.6,17048300 C,2014-06-06,48.7,49.2,48.62,48.93,38.83,19149500 C,2014-06-09,48.99,49.59,48.95,49.58,39.35,14235700 C,2014-06-10,49.49,49.5,48.99,49.33,39.15,12769300 C,2014-06-11,49.03,49.27,48.64,48.81,38.74,13944200 C,2014-06-12,48.62,48.71,48.1,48.27,38.31,15670200 C,2014-06-13,48.14,48.67,47.12,47.59,37.77,34838700 C,2014-06-16,47.47,47.78,47.04,47.64,37.81,12790900 C,2014-06-17,47.48,48.05,47.35,47.79,37.93,13946300 C,2014-06-18,47.77,48.0,47.41,47.93,38.04,14468500 C,2014-06-19,47.95,47.97,47.34,47.56,37.75,15747900 C,2014-06-20,47.77,47.82,47.07,47.34,37.57,18832900 C,2014-06-23,47.13,48.18,47.1,48.06,38.14,18431400 C,2014-06-24,47.85,48.48,47.71,47.81,37.94,16916400 C,2014-06-25,47.67,48.07,47.56,47.82,37.95,12704600 C,2014-06-26,47.71,47.74,47.03,47.23,37.48,18875700 C,2014-06-27,47.22,47.34,46.92,47.14,37.41,19162000 C,2014-06-30,47.16,47.3,47.01,47.1,37.38,12290400 C,2014-07-01,47.42,47.9,47.22,47.46,37.67,16699800 C,2014-07-02,47.54,48.25,47.5,48.01,38.1,16774600 C,2014-07-03,48.38,48.71,48.07,48.24,38.29,13643100 C,2014-07-07,48.05,48.11,47.59,47.98,38.08,12052300 C,2014-07-08,47.7,47.73,47.25,47.42,37.63,13808800 C,2014-07-09,47.47,47.67,47.2,47.38,37.6,14195300 C,2014-07-10,46.71,47.05,46.55,46.9,37.22,18671600 C,2014-07-11,46.82,47.01,46.57,47.0,37.3,15205700 C,2014-07-14,48.67,48.83,48.35,48.42,38.43,36149700 C,2014-07-15,48.82,49.46,48.82,49.29,39.12,34419100 C,2014-07-16,49.49,49.87,49.4,49.82,39.54,23590400 C,2014-07-17,49.5,49.98,49.16,49.18,39.03,23847600 C,2014-07-18,49.49,49.81,49.31,49.56,39.33,15453900 C,2014-07-21,49.16,49.47,49.07,49.35,39.17,10920200 C,2014-07-22,49.6,49.83,49.38,49.6,39.37,13125500 C,2014-07-23,49.61,50.59,49.36,50.18,39.83,20099200 C,2014-07-24,50.22,50.47,49.96,50.09,39.75,13282600 C,2014-07-25,49.99,50.2,49.94,50.03,39.71,10082900 C,2014-07-28,49.95,50.08,49.54,49.7,39.44,12070400 HD,2014-06-02,80.25,81.06,80.17,80.84,64.56,6817700 HD,2014-06-03,80.19,80.88,80.15,80.67,64.8,5477700 HD,2014-06-04,80.32,80.89,80.06,80.54,64.69,4961600 HD,2014-06-05,80.67,80.86,80.28,80.38,64.57,5666400 HD,2014-06-06,80.58,81.27,80.51,80.64,64.77,4460300 HD,2014-06-09,80.63,81.32,80.42,80.61,64.75,3718600 HD,2014-06-10,80.26,80.85,80.22,80.74,64.86,4249500 HD,2014-06-11,80.46,80.73,79.76,79.81,64.11,4918100 HD,2014-06-12,79.73,79.78,78.2,78.43,63.0,7643300 HD,2014-06-13,78.49,78.59,77.75,78.07,62.71,7971800 HD,2014-06-16,77.96,79.09,77.96,78.9,63.38,7164400 HD,2014-06-17,78.84,80.46,78.73,80.02,64.28,9587300 HD,2014-06-18,80.03,80.76,79.79,80.71,64.83,8071500 HD,2014-06-19,80.71,80.85,79.95,80.44,64.61,5095400 HD,2014-06-20,80.69,80.8,79.86,80.17,64.4,13661000 HD,2014-06-23,80.16,80.8,79.97,80.64,64.77,4920400 HD,2014-06-24,80.38,80.83,79.83,80.43,64.61,5579300 HD,2014-06-25,80.36,80.61,80.12,80.53,64.69,4486300 HD,2014-06-26,80.45,80.97,80.12,80.75,64.86,5165200 HD,2014-06-27,80.65,81.47,80.63,81.13,65.17,5011000 HD,2014-06-30,81.02,81.23,80.48,80.96,65.03,5045300 HD,2014-07-01,81.32,81.97,81.22,81.82,65.72,5234600 HD,2014-07-02,81.84,82.18,81.62,81.98,65.85,4185700 HD,2014-07-03,82.07,82.35,81.8,82.05,65.91,2764000 HD,2014-07-07,81.73,82.09,81.14,81.42,65.4,6071000 HD,2014-07-08,81.42,81.53,80.55,80.76,64.87,7322900 HD,2014-07-09,81.11,81.23,80.18,80.73,64.85,6980600 HD,2014-07-10,79.05,79.58,77.95,79.4,63.78,11530900 HD,2014-07-11,79.59,79.9,79.21,79.61,63.95,4746400 HD,2014-07-14,79.92,80.06,79.19,79.46,63.83,7657200 HD,2014-07-15,79.5,80.06,79.42,79.86,64.15,6051900 HD,2014-07-16,80.04,80.24,79.38,79.66,63.99,9033700 HD,2014-07-17,79.45,79.88,79.23,79.55,63.9,7697300 HD,2014-07-18,79.8,80.28,79.45,80.08,64.33,5323200 HD,2014-07-21,80.01,80.03,79.53,79.71,64.03,4112800 HD,2014-07-22,80.36,80.75,80.2,80.54,64.69,6336100 HD,2014-07-23,80.46,81.09,80.21,81.02,65.08,3669200 HD,2014-07-24,81.19,81.54,80.89,81.2,65.22,4359600 HD,2014-07-25,81.1,81.3,80.89,81.03,65.09,4680100 HD,2014-07-28,81.2,81.34,80.66,81.07,65.12,3441600 SO,2014-06-02,43.71,43.85,43.52,43.67,28.65,2622100 SO,2014-06-03,43.7,43.85,43.49,43.67,28.65,2926600 SO,2014-06-04,43.65,43.79,43.5,43.73,28.69,3395500 SO,2014-06-05,43.64,44.28,43.62,44.12,28.95,3500300 SO,2014-06-06,44.24,44.46,43.81,43.89,28.79,3725900 SO,2014-06-09,43.76,43.88,43.41,43.64,28.63,4138200 SO,2014-06-10,43.47,43.79,43.45,43.61,28.61,4161000 SO,2014-06-11,43.58,43.61,43.09,43.09,28.27,3944100 SO,2014-06-12,43.12,43.61,42.78,43.48,28.53,4648700 SO,2014-06-13,43.45,43.71,43.24,43.53,28.56,2983800 SO,2014-06-16,43.52,44.22,43.45,43.7,28.67,5251000 SO,2014-06-17,43.55,43.72,43.33,43.43,28.49,5127800 SO,2014-06-18,43.5,44.55,43.42,44.53,29.21,6044000 SO,2014-06-19,44.56,44.97,44.51,44.72,29.34,7358800 SO,2014-06-20,44.84,44.85,44.24,44.25,29.03,8205200 SO,2014-06-23,44.13,44.4,44.03,44.22,29.01,5372500 SO,2014-06-24,44.68,44.69,44.13,44.19,28.99,6902100 SO,2014-06-25,44.22,44.75,44.22,44.67,29.31,4393500 SO,2014-06-26,44.69,44.82,44.47,44.81,29.4,3337500 SO,2014-06-27,44.65,45.21,44.58,45.06,29.56,3863100 SO,2014-06-30,45.18,45.58,45.09,45.38,29.77,4446700 SO,2014-07-01,45.37,45.37,44.96,45.08,29.58,3594500 SO,2014-07-02,45.04,45.04,44.12,44.26,29.04,6467300 SO,2014-07-03,44.07,44.07,43.67,44.01,28.87,4023100 SO,2014-07-07,43.92,44.3,43.92,44.21,29.0,4135500 SO,2014-07-08,44.25,44.79,44.25,44.54,29.22,4718200 SO,2014-07-09,44.68,44.68,44.18,44.46,29.17,3720300 SO,2014-07-10,44.48,44.91,44.39,44.64,29.29,5181800 SO,2014-07-11,44.63,44.9,44.38,44.53,29.21,4019100 SO,2014-07-14,44.52,44.66,44.15,44.18,28.99,3831100 SO,2014-07-15,44.18,44.5,44.15,44.47,29.18,3744700 SO,2014-07-16,44.6,44.78,44.31,44.77,29.37,3802100 SO,2014-07-17,44.6,44.85,44.51,44.55,29.23,4331300 SO,2014-07-18,44.71,44.95,44.4,44.89,29.45,3263600 SO,2014-07-21,44.89,45.05,44.68,44.91,29.46,2977000 SO,2014-07-22,45.03,45.12,44.86,44.91,29.46,2808200 SO,2014-07-23,45.09,45.09,44.79,44.81,29.4,3476000 SO,2014-07-24,44.91,44.91,44.54,44.78,29.38,3955400 SO,2014-07-25,44.87,44.99,44.6,44.74,29.35,7059000 SO,2014-07-28,44.62,45.43,44.62,45.36,29.76,5568900 PFE,2014-06-02,28.07,28.27,28.07,28.19,19.52,21079051 PFE,2014-06-03,28.24,28.29,28.04,28.07,19.45,25506695 PFE,2014-06-04,28.09,28.22,28.01,28.12,19.48,24670767 PFE,2014-06-05,28.17,28.26,27.97,28.24,19.56,20402910 PFE,2014-06-06,28.28,28.34,27.84,27.91,19.33,28265223 PFE,2014-06-09,27.87,27.92,27.7,27.85,19.29,25732883 PFE,2014-06-10,27.84,27.99,27.75,27.99,19.39,19195764 PFE,2014-06-11,27.95,28.04,27.87,27.92,19.34,19755649 PFE,2014-06-12,27.87,28.07,27.85,27.94,19.35,25420477 PFE,2014-06-13,27.95,28.08,27.86,28.02,19.41,20662932 PFE,2014-06-16,27.99,28.19,27.82,28.09,19.46,26380039 PFE,2014-06-17,28.06,28.1,27.93,27.97,19.37,19270704 PFE,2014-06-18,28.02,28.19,27.84,28.19,19.52,20382463 PFE,2014-06-19,28.18,28.19,27.99,28.07,19.45,21404527 PFE,2014-06-20,28.22,28.39,28.11,28.25,19.57,32993362 PFE,2014-06-23,28.28,28.32,27.83,27.94,19.35,26548679 PFE,2014-06-24,27.92,27.97,27.8,27.8,19.26,24615221 PFE,2014-06-25,27.66,28.31,27.66,28.27,19.58,33219972 PFE,2014-06-26,28.2,28.26,27.97,28.07,19.45,20523699 PFE,2014-06-27,28.15,28.23,27.97,28.15,19.5,32328815 PFE,2014-06-30,28.24,28.31,28.1,28.16,19.51,21430033 PFE,2014-07-01,28.09,28.67,28.07,28.54,19.77,26982611 PFE,2014-07-02,28.52,28.86,28.46,28.81,19.96,19500792 PFE,2014-07-03,29.04,29.07,28.74,28.97,20.06,15654957 PFE,2014-07-07,28.93,29.06,28.82,28.93,20.04,18543444 PFE,2014-07-08,28.92,28.93,28.48,28.61,19.81,23652182 PFE,2014-07-09,28.58,28.65,28.37,28.51,19.75,21795982 PFE,2014-07-10,28.24,28.5,28.06,28.46,19.72,21200367 PFE,2014-07-11,28.5,28.58,28.27,28.53,19.76,19350913 PFE,2014-07-14,28.64,28.78,28.56,28.69,19.87,21589820 PFE,2014-07-15,28.65,29.05,28.65,28.85,19.98,32000494 PFE,2014-07-16,28.95,29.38,28.81,29.37,20.35,37260165 PFE,2014-07-17,29.22,29.71,28.96,28.98,20.08,34447039 PFE,2014-07-18,28.97,29.17,28.79,29.16,20.2,25720973 PFE,2014-07-21,28.87,29.07,28.75,28.8,19.95,23992624 PFE,2014-07-22,28.98,29.14,28.84,28.93,20.04,19754384 PFE,2014-07-23,29.12,29.12,28.77,28.83,19.97,22255632 PFE,2014-07-24,28.81,29.0,28.77,28.79,19.94,15640306 PFE,2014-07-25,28.77,28.8,28.54,28.64,19.84,15284581 PFE,2014-07-28,28.26,28.62,28.25,28.56,19.78,28762290 BA,2014-06-02,135.5,136.03,134.77,135.9,117.46,2629900 BA,2014-06-03,135.8,136.53,135.62,135.88,117.44,2468800 BA,2014-06-04,135.54,135.55,134.59,135.33,116.97,2601900 BA,2014-06-05,135.65,137.38,135.65,136.82,118.26,3489900 BA,2014-06-06,137.39,138.25,137.12,138.25,119.49,2710900 BA,2014-06-09,138.25,138.39,137.5,137.96,119.24,2585000 BA,2014-06-10,137.59,137.75,136.29,137.25,118.63,2370200 BA,2014-06-11,135.25,135.53,133.82,134.1,115.9,5558000 BA,2014-06-12,133.86,134.17,131.64,132.19,114.25,3826100 BA,2014-06-13,132.53,132.95,131.55,132.29,114.34,2376600 BA,2014-06-16,132.2,133.13,131.65,132.54,114.56,2163800 BA,2014-06-17,132.1,133.05,131.72,132.45,114.48,2223200 BA,2014-06-18,132.61,132.67,131.03,132.48,114.5,2859000 BA,2014-06-19,132.48,132.93,131.8,132.82,114.8,2794900 BA,2014-06-20,133.48,134.08,132.09,132.1,114.18,8083500 BA,2014-06-23,132.32,132.53,130.65,130.85,113.1,4433000 BA,2014-06-24,130.5,131.24,129.0,129.15,111.63,4319800 BA,2014-06-25,129.04,129.14,126.28,127.06,109.82,7929700 BA,2014-06-26,127.41,128.44,126.36,128.02,110.65,3929100 BA,2014-06-27,128.07,128.78,127.56,128.54,111.1,3687900 BA,2014-06-30,127.91,127.91,126.2,127.23,109.97,5712900 BA,2014-07-01,127.66,128.33,127.36,128.15,110.76,3772500 BA,2014-07-02,128.15,128.5,127.34,127.62,110.3,2859000 BA,2014-07-03,127.99,128.62,127.7,128.51,111.07,1997500 BA,2014-07-07,128.1,129.5,127.77,129.09,111.57,3157000 BA,2014-07-08,128.89,128.97,125.92,126.79,109.59,5724300 BA,2014-07-09,128.31,128.32,125.91,126.79,109.59,8023900 BA,2014-07-10,125.54,127.63,125.12,126.79,109.59,3936900 BA,2014-07-11,127.18,128.24,126.36,128.09,110.71,3193100 BA,2014-07-14,128.91,130.58,128.76,129.52,111.95,5267500 BA,2014-07-15,130.31,130.31,128.34,129.1,111.58,4916100 BA,2014-07-16,129.56,129.56,127.14,127.42,110.13,5260800 BA,2014-07-17,127.21,128.18,125.79,125.88,108.8,5292900 BA,2014-07-18,126.38,127.82,126.25,127.64,110.32,3103300 BA,2014-07-21,127.3,128.42,126.77,128.3,110.89,2738700 BA,2014-07-22,128.99,130.01,128.58,129.74,112.14,5102200 BA,2014-07-23,127.79,128.4,126.02,126.71,109.52,12326300 BA,2014-07-24,125.92,126.05,124.0,124.4,107.52,10307200 BA,2014-07-25,124.48,124.53,122.41,123.2,106.48,6121400 BA,2014-07-28,123.44,124.56,122.16,123.06,106.36,4982400 JNJ,2014-06-02,101.54,102.26,101.01,102.17,78.93,5845400 JNJ,2014-06-03,101.91,102.6,101.84,102.46,79.16,6681300 JNJ,2014-06-04,102.23,102.71,101.94,102.68,79.33,5608600 JNJ,2014-06-05,102.78,103.36,102.42,103.22,79.74,4730900 JNJ,2014-06-06,103.25,103.33,102.84,103.18,79.71,4624000 JNJ,2014-06-09,103.07,103.23,102.68,103.22,79.74,3748800 JNJ,2014-06-10,103.47,104.12,102.77,104.1,80.42,5792100 JNJ,2014-06-11,103.81,104.15,103.13,103.32,79.82,5960500 JNJ,2014-06-12,103.18,103.21,102.51,102.53,79.21,5930700 JNJ,2014-06-13,102.51,102.65,102.17,102.53,79.21,4301600 JNJ,2014-06-16,102.52,102.89,101.84,102.45,79.15,5645500 JNJ,2014-06-17,102.13,102.2,101.38,101.93,78.75,4834600 JNJ,2014-06-18,101.91,102.83,101.86,102.81,79.43,5445000 JNJ,2014-06-19,102.93,103.87,102.81,103.81,80.2,5481500 JNJ,2014-06-20,104.37,105.48,104.07,105.27,81.33,12459700 JNJ,2014-06-23,104.91,105.12,104.44,104.75,80.92,6063200 JNJ,2014-06-24,104.63,105.23,104.55,104.59,80.8,5915000 JNJ,2014-06-25,104.23,105.87,104.23,105.76,81.7,6411100 JNJ,2014-06-26,105.84,105.97,105.03,105.65,81.62,5106900 JNJ,2014-06-27,105.47,105.59,104.45,104.99,81.11,6463000 JNJ,2014-06-30,105.62,106.0,104.52,104.62,80.82,6877800 JNJ,2014-07-01,105.15,106.0,104.99,105.87,81.79,5129200 JNJ,2014-07-02,105.7,105.97,105.3,105.86,81.78,3764900 JNJ,2014-07-03,105.87,106.25,105.11,105.42,81.44,4199100 JNJ,2014-07-07,105.42,106.74,105.27,106.47,82.25,7014900 JNJ,2014-07-08,106.21,106.25,105.52,105.72,81.67,6268400 JNJ,2014-07-09,106.0,106.21,105.72,106.04,81.92,5720900 JNJ,2014-07-10,105.08,106.0,104.52,105.8,81.74,4955100 JNJ,2014-07-11,105.84,106.01,104.86,105.1,81.19,5461000 JNJ,2014-07-14,105.38,105.49,105.11,105.38,81.41,7784800 JNJ,2014-07-15,105.23,105.47,102.77,103.28,79.79,14219700 JNJ,2014-07-16,103.53,103.67,101.95,102.22,78.97,11946800 JNJ,2014-07-17,101.9,102.1,100.26,100.37,77.54,11218900 JNJ,2014-07-18,100.67,101.96,100.37,101.8,78.65,8408400 JNJ,2014-07-21,101.44,101.58,101.02,101.27,78.24,6379900 JNJ,2014-07-22,101.91,102.54,101.78,102.47,79.16,6554100 JNJ,2014-07-23,102.8,102.93,101.88,102.19,78.95,4815300 JNJ,2014-07-24,102.34,102.73,102.02,102.2,78.95,5177200 JNJ,2014-07-25,102.27,102.4,101.8,102.11,78.88,3951500 JNJ,2014-07-28,101.89,102.4,101.66,102.11,78.88,4634800 IEP,2014-06-02,98.5,100.38,97.59,98.29,30.37,407100 IEP,2014-06-03,98.35,99.75,98.32,99.74,30.82,144800 IEP,2014-06-04,99.48,100.4,99.13,99.88,30.86,120600 IEP,2014-06-05,100.8,101.0,99.74,101.0,31.21,93000 IEP,2014-06-06,101.75,102.4,100.61,102.21,31.58,139900 IEP,2014-06-09,102.21,102.66,102.0,102.38,31.63,76400 IEP,2014-06-10,101.97,102.38,100.51,101.2,31.27,97000 IEP,2014-06-11,100.7,101.17,100.0,100.41,31.02,72600 IEP,2014-06-12,100.02,100.98,99.03,99.7,30.81,98400 IEP,2014-06-13,99.81,100.84,99.06,100.55,31.07,81800 IEP,2014-06-16,100.6,101.75,100.02,100.85,31.16,68900 IEP,2014-06-17,100.21,100.85,99.81,100.15,30.94,105700 IEP,2014-06-18,99.76,100.54,99.53,100.2,30.96,82300 IEP,2014-06-19,100.62,101.2,100.01,100.1,30.93,69400 IEP,2014-06-20,100.39,100.81,99.95,100.19,30.96,89700 IEP,2014-06-23,100.0,100.71,100.0,100.03,30.91,83700 IEP,2014-06-24,99.84,100.46,99.5,99.91,30.87,80000 IEP,2014-06-25,100.31,100.56,99.06,99.27,30.67,96900 IEP,2014-06-26,99.99,100.65,98.36,100.34,31.0,106600 IEP,2014-06-27,100.11,100.56,99.44,99.72,30.81,73200 IEP,2014-06-30,100.0,100.49,99.58,99.7,30.81,64900 IEP,2014-07-01,100.51,100.51,99.15,99.58,30.77,142000 IEP,2014-07-02,99.36,100.99,99.36,100.95,31.19,119300 IEP,2014-07-03,100.87,100.94,100.08,100.28,30.98,52300 IEP,2014-07-07,100.86,101.46,100.35,101.45,31.35,90700 IEP,2014-07-08,101.5,101.5,99.74,100.67,31.11,73100 IEP,2014-07-09,100.59,100.99,99.91,100.21,30.96,64300 IEP,2014-07-10,99.77,100.75,99.05,100.09,30.93,107800 IEP,2014-07-11,100.22,100.77,99.76,100.1,30.93,82200 IEP,2014-07-14,100.1,100.83,99.85,99.94,30.88,63900 IEP,2014-07-15,99.95,100.83,99.62,100.12,30.94,57000 IEP,2014-07-16,100.69,100.83,100.13,100.74,31.13,63600 IEP,2014-07-17,100.89,102.88,100.56,101.11,31.24,138300 IEP,2014-07-18,101.55,103.3,100.87,103.15,31.87,98500 IEP,2014-07-21,103.15,104.0,102.7,103.33,31.93,117700 IEP,2014-07-22,103.13,104.21,102.26,103.21,31.89,88500 IEP,2014-07-23,103.8,107.21,103.52,106.87,33.02,202700 IEP,2014-07-24,107.59,108.64,105.39,106.13,32.79,138900 IEP,2014-07-25,106.06,107.08,105.42,105.87,32.71,84200 IEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900 TM,2014-06-02,114.12,114.19,113.27,113.95,105.98,660400 TM,2014-06-03,114.16,115.03,114.16,114.92,106.89,593400 TM,2014-06-04,114.51,114.66,113.39,114.48,106.48,558100 TM,2014-06-05,114.2,114.8,113.82,114.59,106.58,318500 TM,2014-06-06,114.62,115.46,114.52,115.15,107.1,370900 TM,2014-06-09,115.0,115.31,114.83,115.07,107.03,220200 TM,2014-06-10,113.68,114.12,113.38,113.87,105.91,348900 TM,2014-06-11,114.06,114.47,113.78,114.06,106.09,207000 TM,2014-06-12,114.78,115.29,114.11,114.26,106.27,292400 TM,2014-06-13,114.12,114.36,114.0,114.24,106.25,185200 TM,2014-06-16,114.27,114.66,113.9,114.48,106.48,225200 TM,2014-06-17,115.13,115.24,114.51,114.71,106.69,222000 TM,2014-06-18,114.84,116.22,114.64,116.05,107.94,360700 TM,2014-06-19,117.5,118.07,117.03,117.75,109.52,660300 TM,2014-06-20,118.21,118.42,117.72,118.22,109.95,513600 TM,2014-06-23,117.1,117.29,116.7,117.22,109.02,233800 TM,2014-06-24,117.26,117.39,116.5,116.55,108.4,219600 TM,2014-06-25,116.91,117.52,116.63,117.47,109.26,208600 TM,2014-06-26,118.0,118.0,117.29,117.65,109.42,195600 TM,2014-06-27,118.71,118.94,118.47,118.84,110.53,353200 TM,2014-06-30,119.75,119.88,119.44,119.66,111.29,505000 TM,2014-07-01,121.43,122.28,121.35,122.26,113.71,501000 TM,2014-07-02,122.34,122.35,121.63,121.88,113.36,223500 TM,2014-07-03,121.35,121.9,121.05,121.73,113.22,195900 TM,2014-07-07,121.25,121.8,120.86,121.16,112.69,328700 TM,2014-07-08,120.94,120.94,119.63,120.3,111.89,343400 TM,2014-07-09,119.8,120.29,119.0,120.04,111.65,292300 TM,2014-07-10,117.48,118.39,116.61,118.05,109.8,466700 TM,2014-07-11,118.41,118.8,118.12,118.52,110.23,347300 TM,2014-07-14,119.37,119.49,118.89,119.0,110.68,166800 TM,2014-07-15,119.0,119.09,118.33,118.71,110.41,187700 TM,2014-07-16,119.4,119.52,119.11,119.15,110.82,181200 TM,2014-07-17,119.2,119.48,118.2,118.38,110.1,244700 TM,2014-07-18,118.84,118.99,118.35,118.9,110.59,208000 TM,2014-07-21,118.69,119.0,118.03,118.66,110.36,143900 TM,2014-07-22,118.72,119.42,118.72,119.18,110.85,117700 TM,2014-07-23,119.39,119.65,119.05,119.43,111.08,171200 TM,2014-07-24,119.61,119.99,119.37,119.38,111.03,152600 TM,2014-07-25,119.92,120.0,119.32,119.63,111.27,140200 TM,2014-07-28,119.96,120.76,119.75,120.58,112.15,172800 GE,2014-06-02,160.39,161.23,159.79,161.11,135.73,2851576 GE,2014-06-03,160.63,160.99,160.15,160.87,135.53,3104352 GE,2014-06-04,160.57,160.57,159.37,159.43,134.32,3325571 GE,2014-06-05,159.37,160.81,158.83,160.75,135.43,4170144 GE,2014-06-06,160.87,163.57,160.69,163.21,137.5,5618189 GE,2014-06-09,162.49,165.32,162.19,164.78,138.82,4709851 GE,2014-06-10,163.99,164.9,163.57,164.59,138.67,3637415 GE,2014-06-11,164.05,164.29,162.49,163.03,137.35,4116955 GE,2014-06-12,162.73,163.09,161.47,161.89,136.39,4286915 GE,2014-06-13,161.41,162.55,161.41,162.37,136.8,3185969 GE,2014-06-16,161.83,161.95,160.63,161.05,135.68,4443204 GE,2014-06-17,160.87,162.01,160.21,161.35,135.94,3546856 GE,2014-06-18,161.41,161.77,160.27,161.47,136.04,4369298 GE,2014-06-19,160.09,162.01,160.09,161.71,137.36,5263214 GE,2014-06-20,162.25,162.37,161.35,161.95,137.57,8286233 GE,2014-06-23,162.43,162.49,159.73,160.21,136.09,5203130 GE,2014-06-24,160.09,161.41,159.19,159.61,135.58,4399539 GE,2014-06-25,158.95,159.19,158.17,158.65,134.76,4373278 GE,2014-06-26,158.89,158.89,157.33,157.87,134.1,3856668 GE,2014-06-27,157.87,158.71,157.51,158.71,134.81,5854395 GE,2014-06-30,158.77,158.83,157.45,157.81,134.05,4939463 GE,2014-07-01,157.75,159.13,157.69,158.53,134.66,4673581 GE,2014-07-02,158.23,160.03,158.17,159.79,135.73,3544441 GE,2014-07-03,160.99,161.47,160.81,161.29,137.01,3416180 GE,2014-07-07,160.93,161.17,160.21,160.63,136.45,4207047 GE,2014-07-08,159.85,160.03,158.23,158.35,134.51,4846956 GE,2014-07-09,158.71,158.71,157.69,158.05,134.25,6298248 GE,2014-07-10,156.91,157.87,156.73,157.33,133.64,5535207 GE,2014-07-11,157.27,159.43,156.85,159.43,135.42,5901857 GE,2014-07-14,159.91,161.29,159.85,160.09,135.99,4208846 GE,2014-07-15,160.63,160.93,159.43,159.79,135.73,6901037 GE,2014-07-16,160.27,163.03,160.09,162.25,137.82,7824196 GE,2014-07-17,161.65,162.01,159.73,159.79,135.73,6253018 GE,2014-07-18,160.75,160.81,157.63,158.89,134.97,9226262 GE,2014-07-21,158.11,158.11,154.45,156.01,132.52,9882390 GE,2014-07-22,156.55,156.73,155.23,156.25,132.72,5751047 GE,2014-07-23,156.55,156.67,155.59,155.59,132.16,5339085 GE,2014-07-24,155.83,156.61,155.53,155.77,132.31,3665459 GE,2014-07-25,155.95,156.07,154.51,154.87,131.55,4102317 GE,2014-07-28,154.15,154.51,152.77,153.67,130.53,5492193 PG,2014-06-02,80.66,80.67,80.29,80.36,60.83,4331700 PG,2014-06-03,80.04,80.3,79.6,79.93,60.5,6970600 PG,2014-06-04,80.0,80.22,79.64,79.86,60.45,5427700 PG,2014-06-05,80.11,80.31,79.97,80.11,60.64,5787700 PG,2014-06-06,80.09,80.24,79.82,80.03,60.58,5520500 PG,2014-06-09,79.91,80.24,79.85,80.09,60.63,6352500 PG,2014-06-10,80.03,80.3,80.0,80.15,60.67,5658400 PG,2014-06-11,80.05,80.3,79.88,80.06,60.6,7453700 PG,2014-06-12,79.82,80.03,79.69,79.76,60.38,6526800 PG,2014-06-13,79.73,79.94,79.5,79.64,60.28,5214000 PG,2014-06-16,79.52,79.94,79.11,79.69,60.32,5334600 PG,2014-06-17,79.61,79.79,79.35,79.58,60.24,5337300 PG,2014-06-18,79.44,79.94,79.13,79.79,60.4,9614200 PG,2014-06-19,79.85,80.57,79.8,80.24,60.74,12485100 PG,2014-06-20,80.44,80.5,79.83,79.93,60.5,11659900 PG,2014-06-23,80.06,80.06,79.36,79.52,60.19,6938900 PG,2014-06-24,79.42,79.44,78.92,79.01,59.81,8157300 PG,2014-06-25,79.04,79.36,78.65,79.32,60.04,12569300 PG,2014-06-26,79.24,79.29,78.59,78.62,59.51,7258800 PG,2014-06-27,78.6,79.19,78.52,79.02,59.82,8974900 PG,2014-06-30,79.01,79.46,78.43,78.59,59.49,10297700 PG,2014-07-01,78.87,79.41,78.51,79.28,60.01,8421200 PG,2014-07-02,79.56,79.86,79.44,79.56,60.22,6276600 PG,2014-07-03,79.93,80.14,79.64,79.98,60.54,5501100 PG,2014-07-07,79.75,80.2,79.66,80.19,60.7,6673600 PG,2014-07-08,80.03,80.85,79.91,80.56,60.98,9150200 PG,2014-07-09,80.66,81.8,80.5,81.67,61.82,12113100 PG,2014-07-10,81.27,81.91,81.19,81.61,61.78,8786500 PG,2014-07-11,81.06,81.57,81.0,81.16,61.44,7519300 PG,2014-07-14,81.36,81.74,81.3,81.32,61.56,6802000 PG,2014-07-15,81.51,81.52,81.09,81.26,61.51,9637600 PG,2014-07-16,80.9,81.2,80.75,80.94,61.76,8940500 PG,2014-07-17,80.99,81.22,80.39,80.4,61.35,5844700 PG,2014-07-18,80.55,80.75,80.16,80.55,61.46,6502400 PG,2014-07-21,80.33,80.4,79.95,80.28,61.25,4434300 PG,2014-07-22,80.29,80.58,79.77,80.1,61.12,6073200 PG,2014-07-23,80.33,80.5,79.82,79.99,61.03,5891200 PG,2014-07-24,80.12,80.32,79.85,80.26,61.24,6273100 PG,2014-07-25,80.02,80.16,79.37,79.56,60.71,6293400 PG,2014-07-28,79.41,79.62,78.85,79.26,60.48,6757300 VZ,2014-06-02,50.02,50.33,49.96,50.05,31.07,14364600 VZ,2014-06-03,49.75,49.82,49.19,49.29,30.6,19683700 VZ,2014-06-04,49.32,49.37,49.07,49.15,30.51,12696000 VZ,2014-06-05,49.21,49.56,49.02,49.28,30.59,9855300 VZ,2014-06-06,49.45,49.48,48.85,49.42,30.68,13917800 VZ,2014-06-09,49.23,49.64,49.23,49.57,30.77,10144900 VZ,2014-06-10,49.45,49.55,49.29,49.52,30.74,11034700 VZ,2014-06-11,49.35,49.57,49.32,49.37,30.65,10039700 VZ,2014-06-12,49.27,49.35,48.75,49.04,30.44,11516700 VZ,2014-06-13,48.93,49.31,48.81,49.18,30.53,11121200 VZ,2014-06-16,49.23,49.42,49.05,49.31,30.61,9172200 VZ,2014-06-17,49.19,49.36,48.95,49.21,30.55,11085700 VZ,2014-06-18,49.01,49.42,48.8,49.42,30.68,11917000 VZ,2014-06-19,49.42,49.77,49.29,49.47,30.71,11275200 VZ,2014-06-20,49.75,49.75,49.2,49.39,30.66,18210600 VZ,2014-06-23,49.36,49.76,49.12,49.73,30.87,11850700 VZ,2014-06-24,49.74,49.79,49.19,49.28,30.59,13541700 VZ,2014-06-25,49.14,49.49,49.11,49.41,30.67,11334200 VZ,2014-06-26,49.41,49.41,48.87,49.21,30.55,9332600 VZ,2014-06-27,49.17,49.34,48.88,49.32,30.61,12388400 VZ,2014-06-30,49.27,49.45,48.81,48.93,30.37,16795200 VZ,2014-07-01,48.88,49.55,48.82,49.37,30.65,14298500 VZ,2014-07-02,49.52,49.73,49.32,49.66,30.83,11576100 VZ,2014-07-03,49.9,49.94,49.35,49.71,30.86,8238600 VZ,2014-07-07,49.61,49.88,49.55,49.75,30.88,13930000 VZ,2014-07-08,49.01,49.07,48.76,48.76,30.59,12848400 VZ,2014-07-09,48.99,49.11,48.72,48.9,30.68,14431900 VZ,2014-07-10,48.59,49.77,48.54,49.64,31.14,18423500 VZ,2014-07-11,49.85,50.43,49.67,50.32,31.57,17741200 VZ,2014-07-14,50.44,50.6,50.15,50.53,31.7,13023900 VZ,2014-07-15,50.57,50.82,50.37,50.71,31.82,14235400 VZ,2014-07-16,50.89,51.02,50.67,50.96,31.97,12798600 VZ,2014-07-17,50.79,50.98,50.24,50.32,31.57,11485100 VZ,2014-07-18,50.62,50.85,50.45,50.75,31.84,10129500 VZ,2014-07-21,50.82,51.0,50.54,50.7,31.81,11333900 VZ,2014-07-22,50.98,51.14,50.41,50.98,31.99,15037300 VZ,2014-07-23,50.98,51.2,50.78,50.91,31.94,11912400 VZ,2014-07-24,50.96,51.45,50.71,51.05,32.03,17616200 VZ,2014-07-25,51.07,51.48,51.07,51.28,32.17,11063100 VZ,2014-07-28,51.26,51.58,51.18,51.58,32.36,9600900 DIS,2014-06-02,84.27,84.42,84.01,84.27,77.3,3933800 DIS,2014-06-03,84.07,84.23,83.72,83.88,76.95,4541400 DIS,2014-06-04,83.85,84.4,83.31,84.24,77.28,5800100 DIS,2014-06-05,84.37,84.95,83.9,84.78,77.77,5956000 DIS,2014-06-06,84.91,84.99,84.27,84.61,77.62,5302800 DIS,2014-06-09,84.6,85.86,84.53,85.48,78.41,5667600 DIS,2014-06-10,85.4,85.4,84.7,84.75,77.74,4632600 DIS,2014-06-11,84.6,84.81,84.17,84.31,77.34,4300900 DIS,2014-06-12,84.03,84.2,82.6,82.8,75.95,7231400 DIS,2014-06-13,82.75,82.99,81.8,82.8,75.95,4711100 DIS,2014-06-16,82.64,83.44,82.56,83.3,76.41,5181100 DIS,2014-06-17,82.98,83.46,82.61,83.16,76.28,4535900 DIS,2014-06-18,83.18,83.75,82.81,83.58,76.67,4536300 DIS,2014-06-19,83.65,83.92,83.25,83.77,76.84,4326900 DIS,2014-06-20,84.07,84.08,82.79,82.82,75.97,11073400 DIS,2014-06-23,82.85,82.93,82.32,82.76,75.92,3946600 DIS,2014-06-24,82.68,83.57,82.49,82.68,75.84,5057100 DIS,2014-06-25,82.67,84.32,82.48,83.9,76.96,7899200 DIS,2014-06-26,84.68,84.68,83.77,84.45,77.47,6424000 DIS,2014-06-27,84.13,85.39,84.13,85.3,78.25,17932200 DIS,2014-06-30,85.44,86.07,85.07,85.74,78.65,6991400 DIS,2014-07-01,85.81,86.87,85.76,86.47,79.32,5608200 DIS,2014-07-02,86.58,86.71,86.2,86.44,79.29,4439600 DIS,2014-07-03,86.7,86.98,86.5,86.84,79.66,3210400 DIS,2014-07-07,86.61,86.82,86.32,86.59,79.43,4897800 DIS,2014-07-08,86.19,86.32,85.68,85.86,78.76,4733600 DIS,2014-07-09,86.0,87.29,85.85,87.22,80.01,6311200 DIS,2014-07-10,86.53,87.61,86.19,86.86,79.68,7249700 DIS,2014-07-11,87.0,87.36,86.37,86.89,79.71,5016000 DIS,2014-07-14,87.46,87.49,86.66,86.76,79.59,4012300 DIS,2014-07-15,86.58,86.65,85.54,86.15,79.03,7001300 DIS,2014-07-16,86.69,87.63,85.12,85.35,78.29,10667200 DIS,2014-07-17,85.33,86.19,84.87,85.03,78.0,6885900 DIS,2014-07-18,85.44,85.98,85.17,85.81,78.72,4719100 DIS,2014-07-21,85.81,86.0,85.5,85.74,78.65,4799800 DIS,2014-07-22,86.37,86.56,85.51,86.21,79.08,4984200 DIS,2014-07-23,86.31,86.53,85.76,86.04,78.93,3650200 DIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200 DIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800 DIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800 BHP,2014-06-02,60.7,61.03,60.61,60.8,39.53,1555724 BHP,2014-06-03,60.04,60.34,59.78,60.23,39.16,2391654 BHP,2014-06-04,60.18,60.25,59.83,59.89,38.94,2314977 BHP,2014-06-05,60.0,60.54,59.87,60.37,39.26,1193080 BHP,2014-06-06,60.62,60.82,60.37,60.62,39.41,743559 BHP,2014-06-09,60.75,60.94,60.7,60.74,39.49,937604 BHP,2014-06-10,60.37,60.66,60.21,60.59,39.4,1142187 BHP,2014-06-11,60.29,60.56,60.24,60.41,39.28,1277492 BHP,2014-06-12,59.72,59.94,59.29,59.38,38.61,2537720 BHP,2014-06-13,59.41,59.63,59.24,59.57,38.73,1254847 BHP,2014-06-16,60.14,60.24,59.72,59.8,38.88,1591484 BHP,2014-06-17,58.86,59.26,58.47,59.21,38.5,2461492 BHP,2014-06-18,59.15,60.37,59.14,60.24,39.17,4016879 BHP,2014-06-19,61.13,61.41,60.8,61.11,39.73,1992802 BHP,2014-06-20,60.66,60.99,60.51,60.62,39.42,1622984 BHP,2014-06-23,61.61,61.94,61.42,61.78,40.17,1862429 BHP,2014-06-24,61.28,61.42,60.62,60.7,39.46,1599331 BHP,2014-06-25,60.48,60.81,60.41,60.67,39.45,1414926 BHP,2014-06-26,60.86,61.32,60.68,61.22,39.81,1492387 BHP,2014-06-27,61.12,61.46,61.08,61.45,39.96,905880 BHP,2014-06-30,60.63,61.12,60.52,61.06,39.7,1507297 BHP,2014-07-01,61.46,62.0,61.44,61.73,40.14,1814451 BHP,2014-07-02,62.04,62.9,62.02,62.61,40.71,1821065 BHP,2014-07-03,63.06,63.6,62.79,63.42,41.23,2567763 BHP,2014-07-07,62.94,63.35,62.89,63.1,41.03,2500503 BHP,2014-07-08,63.1,63.19,62.65,62.74,40.79,1256529 BHP,2014-07-09,62.67,63.03,62.56,62.88,40.89,1672420 BHP,2014-07-10,61.93,62.55,61.88,62.23,40.46,1204739 BHP,2014-07-11,62.54,63.11,62.5,63.04,40.99,1633521 BHP,2014-07-14,63.74,63.83,63.44,63.7,41.42,2425620 BHP,2014-07-15,64.07,64.41,63.49,63.86,41.52,2008944 BHP,2014-07-16,64.35,65.17,64.34,65.08,42.31,3319842 BHP,2014-07-17,64.11,64.59,63.68,63.76,41.45,2230230 BHP,2014-07-18,64.05,64.3,63.98,64.29,41.8,997242 BHP,2014-07-21,64.03,64.41,64.0,64.29,41.8,846131 BHP,2014-07-22,65.14,65.53,65.13,65.38,42.51,1728246 BHP,2014-07-23,65.33,65.62,65.11,65.41,42.53,1920161 BHP,2014-07-24,65.71,65.76,65.31,65.41,42.53,1335335 BHP,2014-07-25,65.57,65.61,65.2,65.33,42.48,1036589 BHP,2014-07-28,65.36,65.57,64.97,65.25,42.43,1204739 SNY,2014-06-02,53.1,53.19,52.87,53.05,37.55,946700 SNY,2014-06-03,53.14,53.29,53.0,53.29,37.72,2610100 SNY,2014-06-04,53.46,53.54,53.27,53.54,37.9,649600 SNY,2014-06-05,53.67,54.0,53.55,54.0,38.23,774600 SNY,2014-06-06,54.0,54.1,53.81,54.1,38.3,417000 SNY,2014-06-09,53.51,53.82,53.44,53.82,38.1,378300 SNY,2014-06-10,53.89,54.11,53.74,53.8,38.08,797000 SNY,2014-06-11,53.72,53.75,53.42,53.6,37.94,2533800 SNY,2014-06-12,53.67,53.77,53.5,53.69,38.01,449900 SNY,2014-06-13,53.64,53.95,53.6,53.78,38.07,467400 SNY,2014-06-16,53.82,53.91,53.47,53.84,38.11,365000 SNY,2014-06-17,53.59,54.07,53.56,54.01,38.23,530100 SNY,2014-06-18,54.02,54.04,53.57,53.74,38.04,1416400 SNY,2014-06-19,54.24,54.42,54.04,54.4,38.51,5152900 SNY,2014-06-20,54.36,54.6,54.3,54.52,38.59,897300 SNY,2014-06-23,54.17,54.35,53.9,54.35,38.47,632200 SNY,2014-06-24,54.12,54.26,53.73,53.78,38.07,965400 SNY,2014-06-25,53.35,53.53,53.19,53.5,37.87,987800 SNY,2014-06-26,53.26,53.3,52.6,52.97,37.5,826500 SNY,2014-06-27,53.03,53.36,52.77,53.31,37.74,1462000 SNY,2014-06-30,53.18,53.35,53.0,53.17,37.64,777300 SNY,2014-07-01,53.09,53.47,52.93,53.28,37.72,598900 SNY,2014-07-02,52.84,53.28,52.76,53.2,37.66,791100 SNY,2014-07-03,53.3,53.45,53.19,53.45,37.84,345500 SNY,2014-07-07,52.34,52.76,52.17,52.3,37.02,1263700 SNY,2014-07-08,52.22,52.25,51.79,51.8,36.67,556300 SNY,2014-07-09,51.88,52.3,51.74,52.24,36.98,392900 SNY,2014-07-10,51.56,51.85,51.47,51.67,36.58,1065000 SNY,2014-07-11,51.45,51.95,51.34,51.63,36.55,806400 SNY,2014-07-14,52.13,52.23,51.81,51.91,36.75,439700 SNY,2014-07-15,51.79,51.86,51.23,51.43,36.41,842600 SNY,2014-07-16,51.86,51.87,51.55,51.85,36.7,686200 SNY,2014-07-17,51.48,51.83,50.74,50.89,36.02,755200 SNY,2014-07-18,51.17,51.68,51.06,51.56,36.5,296100 SNY,2014-07-21,51.32,51.52,51.11,51.47,36.43,832000 SNY,2014-07-22,51.79,52.05,51.61,51.82,36.68,594700 SNY,2014-07-23,52.04,52.09,51.81,51.95,36.77,530700 SNY,2014-07-24,52.05,52.12,51.85,52.03,36.83,963500 SNY,2014-07-25,51.71,51.73,50.83,50.97,36.08,671200 SNY,2014-07-28,51.33,51.46,50.92,51.18,36.23,1364700 CVX,2014-06-02,122.93,123.04,122.01,122.21,81.72,3689800 CVX,2014-06-03,122.39,122.82,121.72,122.55,81.95,3563800 CVX,2014-06-04,122.32,122.68,122.0,122.35,81.82,3285500 CVX,2014-06-05,122.53,123.78,122.46,123.52,82.6,4220600 CVX,2014-06-06,123.7,124.7,123.54,124.19,83.05,4295400 CVX,2014-06-09,124.01,124.64,123.88,124.37,83.17,3657700 CVX,2014-06-10,124.98,125.37,124.15,125.34,83.82,5869400 CVX,2014-06-11,125.13,125.47,124.62,125.18,83.71,4570900 CVX,2014-06-12,125.73,126.23,125.42,126.11,84.33,6815800 CVX,2014-06-13,125.94,127.26,125.9,127.26,85.1,5573600 CVX,2014-06-16,127.15,128.81,127.14,128.54,85.96,7065300 CVX,2014-06-17,127.9,129.04,127.57,128.83,86.15,6720700 CVX,2014-06-18,128.96,130.5,128.36,130.28,87.12,7697700 CVX,2014-06-19,130.29,132.0,129.91,131.99,88.27,7419900 CVX,2014-06-20,131.95,132.4,130.88,132.34,88.5,11348300 CVX,2014-06-23,132.52,133.57,132.42,132.98,88.93,11006900 CVX,2014-06-24,132.74,133.46,131.71,131.77,88.12,8581100 CVX,2014-06-25,131.34,132.36,131.01,131.23,87.76,6714200 CVX,2014-06-26,131.21,131.22,129.53,130.92,87.55,6111400 CVX,2014-06-27,130.73,130.95,129.3,130.36,87.18,8674700 CVX,2014-06-30,130.15,130.63,129.37,130.55,87.3,5698900 CVX,2014-07-01,130.94,131.42,130.46,130.54,87.3,4000500 CVX,2014-07-02,130.53,130.92,129.99,130.23,87.09,5136800 CVX,2014-07-03,131.44,131.59,130.72,131.19,87.73,3514000 CVX,2014-07-07,130.44,130.64,130.02,130.47,87.25,3660000 CVX,2014-07-08,129.7,130.38,129.52,129.9,86.87,4687600 CVX,2014-07-09,130.27,131.69,129.99,131.39,87.86,5200800 CVX,2014-07-10,130.48,130.86,129.9,130.25,87.1,4404800 CVX,2014-07-11,129.13,129.89,128.03,128.47,85.91,5242700 CVX,2014-07-14,128.8,129.5,128.38,129.26,86.44,4135800 CVX,2014-07-15,129.07,129.5,128.61,129.26,86.44,4845000 CVX,2014-07-16,129.89,130.94,129.69,130.89,87.53,4491800 CVX,2014-07-17,130.64,131.5,129.88,130.08,86.99,4953600 CVX,2014-07-18,130.64,130.73,129.58,130.39,87.2,4339400 CVX,2014-07-21,130.11,131.34,130.01,131.29,87.8,3714000 CVX,2014-07-22,131.55,133.2,131.55,132.58,88.66,4391700 CVX,2014-07-23,132.7,133.93,132.48,133.88,89.53,4589500 CVX,2014-07-24,134.03,135.1,133.69,134.85,90.18,5337900 CVX,2014-07-25,134.58,134.61,133.06,133.57,89.32,3702000 CVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000 UL,2014-06-02,44.89,44.93,44.77,44.87,32.7,853800 UL,2014-06-03,45.01,45.24,44.96,45.23,32.96,2562500 UL,2014-06-04,45.14,45.16,44.89,45.0,32.79,1092100 UL,2014-06-05,44.91,45.1,44.77,45.05,32.83,1074900 UL,2014-06-06,44.25,44.44,44.14,44.42,32.37,1540200 UL,2014-06-09,44.46,44.68,44.45,44.6,32.5,684000 UL,2014-06-10,44.81,45.04,44.79,44.97,32.77,611200 UL,2014-06-11,45.06,45.06,44.86,44.92,32.73,777500 UL,2014-06-12,45.4,45.43,45.2,45.25,32.97,904200 UL,2014-06-13,45.24,45.33,45.05,45.15,32.9,611700 UL,2014-06-16,45.12,45.28,45.04,45.18,32.92,456400 UL,2014-06-17,45.24,45.44,45.23,45.34,33.04,757200 UL,2014-06-18,45.36,45.53,45.19,45.52,33.17,607600 UL,2014-06-19,45.72,45.94,45.61,45.66,33.27,537800 UL,2014-06-20,45.65,45.78,45.58,45.62,33.24,560600 UL,2014-06-23,45.8,45.8,45.53,45.71,33.31,959800 UL,2014-06-24,45.72,45.86,45.6,45.61,33.23,895000 UL,2014-06-25,45.17,45.33,45.03,45.1,32.86,904500 UL,2014-06-26,45.0,45.1,44.62,45.05,32.83,504000 UL,2014-06-27,44.93,44.96,44.82,44.96,32.76,510600 UL,2014-06-30,45.26,45.4,45.18,45.31,33.02,607300 UL,2014-07-01,45.31,45.65,45.25,45.63,33.25,886300 UL,2014-07-02,45.51,45.73,45.49,45.72,33.32,1016300 UL,2014-07-03,45.69,45.99,45.69,45.85,33.41,500500 UL,2014-07-07,45.48,45.68,45.44,45.61,33.23,882500 UL,2014-07-08,45.43,45.63,45.41,45.55,33.19,1284800 UL,2014-07-09,45.15,45.35,45.09,45.26,32.98,1126600 UL,2014-07-10,44.62,44.76,44.45,44.7,32.57,1511300 UL,2014-07-11,44.62,44.93,44.6,44.89,32.71,852500 UL,2014-07-14,45.21,45.28,45.11,45.2,32.94,902000 UL,2014-07-15,45.03,45.08,44.76,44.86,32.69,1276700 UL,2014-07-16,45.21,45.29,45.08,45.18,32.92,541200 UL,2014-07-17,45.35,45.58,44.97,45.0,32.79,595600 UL,2014-07-18,44.82,45.1,44.74,45.02,32.81,441400 UL,2014-07-21,45.0,45.27,44.94,45.24,32.97,468600 UL,2014-07-22,45.86,45.87,45.71,45.81,33.38,1292900 UL,2014-07-23,45.95,45.95,45.56,45.6,33.23,944900 UL,2014-07-24,45.35,45.35,45.05,45.13,32.89,670500 UL,2014-07-25,44.65,44.76,44.32,44.45,32.39,631800 UL,2014-07-28,44.71,44.73,44.41,44.59,32.49,629300 NGG,2014-06-02,81.71,81.98,81.58,81.71,49.59,610422 NGG,2014-06-03,80.36,80.39,79.86,80.02,48.56,813500 NGG,2014-06-04,78.76,78.78,78.18,78.46,47.61,750204 NGG,2014-06-05,78.6,79.03,78.56,78.96,47.92,505724 NGG,2014-06-06,80.02,80.35,79.89,79.91,48.49,646696 NGG,2014-06-09,79.75,79.75,79.03,79.04,47.96,370247 NGG,2014-06-10,78.66,78.7,78.45,78.64,47.72,298524 NGG,2014-06-11,78.54,78.89,78.38,78.41,47.58,469725 NGG,2014-06-12,79.39,79.89,79.12,79.54,48.27,473480 NGG,2014-06-13,79.87,80.04,79.55,79.68,48.35,295868 NGG,2014-06-16,80.15,80.37,80.13,80.17,48.65,322982 NGG,2014-06-17,80.13,80.24,79.88,79.9,48.49,392231 NGG,2014-06-18,80.46,80.78,80.22,80.4,48.79,826690 NGG,2014-06-19,81.08,81.29,80.98,81.19,49.27,290464 NGG,2014-06-20,81.0,81.1,80.72,80.79,49.02,355316 NGG,2014-06-23,81.21,81.21,80.69,81.17,49.25,270128 NGG,2014-06-24,80.44,80.73,80.29,80.31,48.73,387376 NGG,2014-06-25,80.24,80.66,80.16,80.61,48.92,336813 NGG,2014-06-26,80.68,80.98,80.44,80.9,49.09,364843 NGG,2014-06-27,80.31,80.52,80.23,80.4,48.79,405055 NGG,2014-06-30,80.69,81.23,80.63,81.2,49.27,359530 NGG,2014-07-01,82.04,82.51,81.99,82.11,49.82,471374 NGG,2014-07-02,83.11,83.11,82.26,82.38,49.99,545570 NGG,2014-07-03,82.94,82.96,82.04,82.26,49.92,410276 NGG,2014-07-07,81.82,82.16,81.39,81.63,49.53,379224 NGG,2014-07-08,81.98,82.07,81.62,81.78,49.63,280113 NGG,2014-07-09,81.8,81.8,81.31,81.63,49.53,362828 NGG,2014-07-10,81.22,82.18,81.22,82.13,49.84,491342 NGG,2014-07-11,81.84,81.92,81.72,81.8,49.64,278739 NGG,2014-07-14,82.29,82.36,81.68,81.79,49.63,335806 NGG,2014-07-15,82.86,83.02,82.26,82.62,50.14,380690 NGG,2014-07-16,82.98,83.01,82.45,82.64,50.15,332874 NGG,2014-07-17,81.98,82.66,81.9,82.18,49.87,319959 NGG,2014-07-18,82.93,83.23,82.76,83.23,50.51,370156 NGG,2014-07-21,83.13,83.52,83.0,83.41,50.61,211962 NGG,2014-07-22,83.35,83.46,83.23,83.37,50.59,234130 NGG,2014-07-23,83.36,83.66,83.3,83.57,50.71,256388 NGG,2014-07-24,83.09,83.58,83.05,83.58,50.72,382064 NGG,2014-07-25,83.31,83.58,82.97,83.2,50.49,302097 NGG,2014-07-28,83.58,84.29,83.26,84.2,51.1,560317 PPL,2014-06-02,32.59,32.65,32.34,32.39,20.52,2826712 PPL,2014-06-03,32.3,32.83,32.26,32.59,20.64,4965858 PPL,2014-06-04,32.47,32.57,32.31,32.47,20.57,2552931 PPL,2014-06-05,32.47,32.67,32.37,32.52,20.6,4251342 PPL,2014-06-06,32.2,32.39,32.16,32.28,20.67,4447069 PPL,2014-06-09,32.2,32.31,31.76,31.87,20.41,3736526 PPL,2014-06-10,32.57,32.77,32.29,32.31,20.69,8461778 PPL,2014-06-11,32.26,32.28,31.37,31.41,20.11,9782371 PPL,2014-06-12,31.47,31.5,30.89,31.22,19.99,7532639 PPL,2014-06-13,31.31,31.84,31.15,31.7,20.29,5983895 PPL,2014-06-16,31.62,32.21,31.59,31.92,20.44,5066566 PPL,2014-06-17,31.81,31.96,31.66,31.69,20.29,4209792 PPL,2014-06-18,31.7,32.34,31.67,32.31,20.69,5118961 PPL,2014-06-19,31.91,32.64,31.91,32.39,20.74,4259180 PPL,2014-06-20,32.45,32.53,32.21,32.25,20.65,3747370 PPL,2014-06-23,32.2,32.33,31.89,32.11,20.56,3358922 PPL,2014-06-24,32.04,32.32,32.03,32.14,20.58,3498497 PPL,2014-06-25,32.09,32.27,31.9,32.19,20.61,3806420 PPL,2014-06-26,32.21,32.4,32.1,32.38,20.73,3676831 PPL,2014-06-27,32.38,32.79,32.23,32.78,20.99,6346146 PPL,2014-06-30,32.84,33.12,32.61,33.09,21.19,4693150 PPL,2014-07-01,33.08,33.08,32.74,32.75,20.97,3774104 PPL,2014-07-02,32.67,32.68,31.82,31.97,20.47,4333262 PPL,2014-07-03,31.92,31.92,31.53,31.7,20.29,2838523 PPL,2014-07-07,31.66,31.91,31.57,31.74,20.32,2961885 PPL,2014-07-08,31.64,31.86,31.59,31.78,20.35,3817801 PPL,2014-07-09,31.87,31.93,31.49,31.67,20.28,4294932 PPL,2014-07-10,31.68,31.97,31.67,31.89,20.42,2344750 PPL,2014-07-11,31.84,31.96,31.4,31.51,20.17,4020399 PPL,2014-07-14,31.57,31.6,31.07,31.09,19.91,4291389 PPL,2014-07-15,31.08,31.35,31.05,31.23,20.0,3420120 PPL,2014-07-16,31.28,31.43,31.11,31.34,20.07,3139253 PPL,2014-07-17,31.28,31.35,31.03,31.04,19.88,3186171 PPL,2014-07-18,31.17,31.59,31.01,31.52,20.18,4286236 PPL,2014-07-21,31.32,31.49,31.16,31.45,20.14,4496994 PPL,2014-07-22,31.51,31.57,31.3,31.33,20.06,2948572 PPL,2014-07-23,31.36,31.45,31.26,31.36,20.08,2604359 PPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087 PPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642 PPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518 DHR,2014-06-02,52.83,53.0,52.31,52.86,50.0,2714103 DHR,2014-06-03,52.65,53.0,52.57,52.96,50.09,3083681 DHR,2014-06-04,52.79,52.87,52.43,52.71,49.86,3674350 DHR,2014-06-05,52.72,53.67,52.38,53.43,50.54,4396841 DHR,2014-06-06,53.47,54.1,53.43,54.02,51.1,4160573 DHR,2014-06-09,53.88,54.54,53.87,54.14,51.21,4577761 DHR,2014-06-10,53.96,54.17,53.76,54.06,51.14,2077162 DHR,2014-06-11,53.96,54.04,53.74,53.83,50.92,2909604 DHR,2014-06-12,53.59,53.98,53.57,53.86,50.94,3980397 DHR,2014-06-13,53.78,54.1,53.72,53.95,51.03,2570825 DHR,2014-06-16,53.83,54.0,53.7,53.82,50.91,3545801 DHR,2014-06-17,53.89,54.0,53.72,53.88,50.97,2430671 DHR,2014-06-18,53.94,54.25,53.64,54.22,51.29,2748174 DHR,2014-06-19,54.11,54.27,53.75,53.84,50.93,4901960 DHR,2014-06-20,53.91,54.25,53.66,54.23,51.29,6808766 DHR,2014-06-23,54.2,54.24,53.91,53.99,51.07,3049609 DHR,2014-06-24,53.99,53.99,53.27,53.27,50.39,4149861 DHR,2014-06-25,53.14,53.52,52.82,53.43,50.61,3099303 DHR,2014-06-26,53.38,53.52,52.88,53.16,50.36,2958554 DHR,2014-06-27,53.08,53.31,52.94,53.23,50.42,3758412 DHR,2014-06-30,53.31,53.32,52.8,52.92,50.13,4594276 DHR,2014-07-01,53.2,53.58,53.18,53.43,50.62,4050027 DHR,2014-07-02,53.25,53.42,52.8,52.94,50.15,3811677 DHR,2014-07-03,53.27,53.55,53.16,53.4,50.58,3074456 DHR,2014-07-07,53.33,53.37,52.68,52.77,49.99,3866727 DHR,2014-07-08,52.71,52.85,52.42,52.55,49.78,4230502 DHR,2014-07-09,52.69,52.79,52.43,52.62,49.85,3483015 DHR,2014-07-10,52.18,52.65,52.08,52.43,49.66,3360566 DHR,2014-07-11,52.43,52.69,52.26,52.68,49.9,2761267 DHR,2014-07-14,52.93,53.18,52.72,52.97,50.18,3601297 DHR,2014-07-15,52.86,53.19,52.49,52.59,49.81,4172178 DHR,2014-07-16,52.69,52.9,52.34,52.76,49.98,3877885 DHR,2014-07-17,50.89,50.95,49.73,49.78,47.16,14890223 DHR,2014-07-18,50.09,50.7,49.62,50.48,47.82,8607108 DHR,2014-07-21,50.35,50.6,50.12,50.51,47.85,6087167 DHR,2014-07-22,50.66,51.24,50.66,50.95,48.26,8009000 DHR,2014-07-23,51.08,51.15,50.68,50.82,48.14,5403657 DHR,2014-07-24,50.89,51.21,50.58,51.06,48.37,4926509 DHR,2014-07-25,50.81,51.04,50.74,50.87,48.19,2927458 DHR,2014-07-28,50.77,50.83,50.4,50.55,47.88,4085140 JPM,2014-06-02,55.65,55.65,55.02,55.35,42.15,9440000 JPM,2014-06-03,55.09,55.66,55.09,55.6,42.34,9131500 JPM,2014-06-04,55.52,55.73,55.25,55.68,42.4,9727800 JPM,2014-06-05,55.91,56.66,55.49,56.63,43.12,16803400 JPM,2014-06-06,56.76,57.13,56.65,56.97,43.38,15399800 JPM,2014-06-09,56.91,57.67,56.9,57.42,43.72,11999700 JPM,2014-06-10,57.47,57.94,57.39,57.9,44.09,11609200 JPM,2014-06-11,57.48,57.79,56.98,57.27,43.61,14232200 JPM,2014-06-12,57.07,57.42,56.87,57.04,43.43,11670200 JPM,2014-06-13,57.03,57.67,56.88,57.04,43.43,12040800 JPM,2014-06-16,56.85,56.95,56.33,56.87,43.3,11199100 JPM,2014-06-17,56.79,57.59,56.68,57.42,43.72,11200500 JPM,2014-06-18,57.29,57.81,56.95,57.78,44.0,13729400 JPM,2014-06-19,57.69,57.69,57.21,57.3,43.63,11624400 JPM,2014-06-20,57.69,57.77,57.35,57.55,43.82,17124800 JPM,2014-06-23,57.54,58.22,57.24,58.19,44.31,16007700 JPM,2014-06-24,57.88,58.12,57.3,57.42,43.72,12322900 JPM,2014-06-25,57.22,57.74,56.87,57.53,43.81,14836600 JPM,2014-06-26,57.34,57.49,56.6,57.39,43.7,11854400 JPM,2014-06-27,57.33,57.7,57.24,57.53,43.81,10178600 JPM,2014-06-30,57.44,57.78,57.38,57.62,43.88,11549000 JPM,2014-07-01,57.15,57.99,57.08,57.57,44.14,14472200 JPM,2014-07-02,57.27,57.48,56.82,56.97,43.68,19189900 JPM,2014-07-03,57.23,57.65,57.0,57.05,43.75,12599800 JPM,2014-07-07,56.89,56.99,56.4,56.67,43.45,13916100 JPM,2014-07-08,56.35,56.47,55.63,55.76,42.76,18343400 JPM,2014-07-09,55.88,56.12,55.61,56.02,42.96,10914300 JPM,2014-07-10,55.06,55.81,54.96,55.56,42.6,12436600 JPM,2014-07-11,55.29,55.91,55.19,55.8,42.79,10230000 JPM,2014-07-14,56.53,56.84,56.2,56.29,43.16,14004400 JPM,2014-07-15,57.95,58.69,57.76,58.27,44.68,36178000 JPM,2014-07-16,58.51,58.98,58.31,58.71,45.02,20507500 JPM,2014-07-17,58.56,58.86,57.76,57.86,44.37,17013500 JPM,2014-07-18,58.33,58.48,57.9,58.23,44.65,12803300 JPM,2014-07-21,58.12,58.41,57.9,58.24,44.66,9141400 JPM,2014-07-22,58.42,58.8,58.37,58.67,44.99,10375200 JPM,2014-07-23,58.76,59.19,58.52,59.0,45.24,11122100 JPM,2014-07-24,59.07,59.35,58.99,59.17,45.37,9844100 JPM,2014-07-25,58.92,59.27,58.84,59.01,45.25,10500600 JPM,2014-07-28,58.94,59.26,58.67,59.19,45.39,12382800 BUD,2014-06-02,109.54,109.9,109.21,109.65,88.5,752900 BUD,2014-06-03,109.86,110.13,109.58,109.91,88.7,395900 BUD,2014-06-04,110.79,110.8,109.71,110.15,88.9,712500 BUD,2014-06-05,110.15,110.69,109.87,110.41,89.11,671200 BUD,2014-06-06,110.69,111.17,110.38,111.09,89.66,829600 BUD,2014-06-09,110.02,111.03,109.9,110.91,89.51,971500 BUD,2014-06-10,112.23,114.23,112.09,114.07,92.06,3141600 BUD,2014-06-11,113.02,113.17,112.24,112.92,91.13,1419800 BUD,2014-06-12,111.76,112.56,111.53,111.84,90.26,1296600 BUD,2014-06-13,111.17,111.47,110.93,111.1,89.67,797700 BUD,2014-06-16,111.47,111.93,110.97,111.58,90.05,751600 BUD,2014-06-17,111.8,112.37,111.45,112.11,90.48,795600 BUD,2014-06-18,111.87,113.45,111.79,113.33,91.47,775700 BUD,2014-06-19,114.83,114.93,114.2,114.75,92.61,781500 BUD,2014-06-20,115.2,116.65,115.17,116.17,93.76,5124700 BUD,2014-06-23,115.35,115.64,114.89,115.49,93.21,2490600 BUD,2014-06-24,114.68,115.5,114.63,115.07,92.87,1264700 BUD,2014-06-25,114.72,115.58,114.48,115.48,93.2,1378400 BUD,2014-06-26,114.29,114.41,113.14,114.11,92.09,2005300 BUD,2014-06-27,113.89,114.89,113.51,114.87,92.71,733900 BUD,2014-06-30,114.87,115.48,114.56,114.94,92.76,964000 BUD,2014-07-01,114.68,115.33,114.44,114.78,92.64,1114700 BUD,2014-07-02,114.39,114.73,114.07,114.33,92.27,1046200 BUD,2014-07-03,115.16,115.84,114.81,115.65,93.34,440100 BUD,2014-07-07,114.94,115.36,114.73,115.1,92.89,711400 BUD,2014-07-08,115.12,115.23,114.09,114.25,92.21,816000 BUD,2014-07-09,114.65,115.18,114.3,114.75,92.61,618100 BUD,2014-07-10,113.23,114.04,113.17,113.44,91.55,822600 BUD,2014-07-11,112.95,113.3,112.62,113.06,91.25,906000 BUD,2014-07-14,113.58,113.87,113.25,113.29,91.43,548300 BUD,2014-07-15,113.01,113.27,112.14,112.66,90.92,879300 BUD,2014-07-16,112.72,113.07,112.29,112.71,90.96,703100 BUD,2014-07-17,111.68,112.43,110.77,110.89,89.5,1199200 BUD,2014-07-18,111.74,112.84,111.62,112.65,90.92,741800 BUD,2014-07-21,111.41,112.11,111.23,111.84,90.26,865000 BUD,2014-07-22,112.73,113.08,112.44,112.82,91.05,638900 BUD,2014-07-23,113.41,113.41,112.31,112.85,91.08,509800 BUD,2014-07-24,112.72,113.23,112.37,113.01,91.21,776700 BUD,2014-07-25,111.72,112.04,110.57,110.88,89.49,1053900 BUD,2014-07-28,110.06,110.17,109.23,109.79,88.61,1290100 KO,2014-06-02,40.75,40.89,40.68,40.86,29.98,7472100 KO,2014-06-03,40.72,41.0,40.71,40.88,30.0,10493100 KO,2014-06-04,40.91,40.92,40.71,40.79,29.93,7864700 KO,2014-06-05,40.73,41.0,40.63,40.89,30.0,10131700 KO,2014-06-06,40.94,41.06,40.84,40.99,30.08,8760600 KO,2014-06-09,40.85,41.09,40.85,40.91,30.02,7316400 KO,2014-06-10,40.84,41.15,40.81,41.07,30.14,9168600 KO,2014-06-11,40.98,41.06,40.79,40.86,29.98,9648600 KO,2014-06-12,40.41,40.68,40.37,40.42,29.88,11583600 KO,2014-06-13,40.39,40.53,40.25,40.37,29.85,9194600 KO,2014-06-16,40.19,40.77,40.15,40.66,30.06,12878200 KO,2014-06-17,41.18,41.2,40.61,40.92,30.25,26926600 KO,2014-06-18,40.79,41.57,40.75,41.56,30.73,18518200 KO,2014-06-19,41.54,41.87,41.53,41.79,30.9,13275200 KO,2014-06-20,41.87,41.88,41.53,41.69,30.82,23402600 KO,2014-06-23,41.46,41.74,41.33,41.73,30.85,13099300 KO,2014-06-24,41.52,41.89,41.47,41.85,30.94,14962800 KO,2014-06-25,41.6,41.98,41.46,41.96,31.02,17621800 KO,2014-06-26,41.91,42.05,41.78,42.03,31.07,16903300 KO,2014-06-27,41.99,42.29,41.91,42.19,31.19,18674400 KO,2014-06-30,41.98,42.49,41.82,42.36,31.32,14058700 KO,2014-07-01,42.39,42.45,42.15,42.29,31.27,11497700 KO,2014-07-02,42.31,42.41,42.15,42.29,31.27,6707000 KO,2014-07-03,42.26,42.32,42.01,42.23,31.22,7537700 KO,2014-07-07,41.96,42.2,41.93,42.14,31.15,8991900 KO,2014-07-08,41.97,42.25,41.91,41.94,31.01,10090500 KO,2014-07-09,41.93,42.16,41.79,41.95,31.01,9891600 KO,2014-07-10,41.56,42.29,41.55,42.26,31.24,12564500 KO,2014-07-11,42.12,42.25,41.88,41.97,31.03,9773000 KO,2014-07-14,41.99,42.39,41.98,42.38,31.33,11857700 KO,2014-07-15,42.41,42.43,41.95,42.1,31.13,10541900 KO,2014-07-16,42.26,42.39,42.02,42.12,31.14,10331400 KO,2014-07-17,41.93,42.15,41.83,42.02,31.07,9983500 KO,2014-07-18,42.14,42.47,42.02,42.43,31.37,19272400 KO,2014-07-21,42.12,42.57,42.09,42.4,31.35,17607200 KO,2014-07-22,41.1,41.33,40.61,41.19,30.45,24706000 KO,2014-07-23,40.98,41.05,40.63,40.81,30.17,17531700 KO,2014-07-24,40.97,41.1,40.66,40.97,30.29,14856000 KO,2014-07-25,40.92,41.04,40.81,41.0,30.31,10809900 KO,2014-07-28,40.99,41.0,40.61,40.68,30.08,11709100 CSCO,2014-06-02,24.64,24.8,24.56,24.78,18.28,20393300 CSCO,2014-06-03,24.75,24.82,24.45,24.68,18.21,23339100 CSCO,2014-06-04,24.61,24.65,24.4,24.5,18.08,20635100 CSCO,2014-06-05,24.62,24.74,24.41,24.7,18.22,23320300 CSCO,2014-06-06,24.73,24.95,24.71,24.83,18.32,22485100 CSCO,2014-06-09,24.79,24.95,24.72,24.8,18.3,18818400 CSCO,2014-06-10,24.73,25.1,24.6,25.0,18.45,36582000 CSCO,2014-06-11,24.85,25.17,24.79,25.04,18.48,36170300 CSCO,2014-06-12,24.95,25.01,24.62,24.66,18.2,26900400 CSCO,2014-06-13,24.67,24.78,24.6,24.7,18.22,20947600 CSCO,2014-06-16,24.52,24.73,24.45,24.53,18.1,19251300 CSCO,2014-06-17,24.49,24.62,24.41,24.5,18.08,17972800 CSCO,2014-06-18,24.7,24.75,24.46,24.63,18.17,24723700 CSCO,2014-06-19,24.62,24.71,24.45,24.71,18.23,20646800 CSCO,2014-06-20,24.63,24.9,24.61,24.83,18.32,39707300 CSCO,2014-06-23,24.81,24.9,24.65,24.7,18.22,18751100 CSCO,2014-06-24,24.62,24.74,24.52,24.53,18.1,24302000 CSCO,2014-06-25,24.55,24.78,24.41,24.72,18.24,22579500 CSCO,2014-06-26,24.66,24.81,24.48,24.65,18.19,19134400 CSCO,2014-06-27,24.6,24.78,24.48,24.7,18.22,34999300 CSCO,2014-06-30,24.67,24.9,24.62,24.85,18.34,23992100 CSCO,2014-07-01,24.99,25.11,24.77,25.08,18.51,34613200 CSCO,2014-07-02,24.97,25.14,24.87,25.03,18.61,30197200 CSCO,2014-07-03,25.15,25.25,25.13,25.19,18.73,19598800 CSCO,2014-07-07,25.0,25.25,24.97,25.23,18.76,21293500 CSCO,2014-07-08,25.21,25.31,25.06,25.07,18.64,34622900 CSCO,2014-07-09,25.22,25.5,25.14,25.44,18.91,35610300 CSCO,2014-07-10,25.25,25.52,25.22,25.44,18.91,27278600 CSCO,2014-07-11,25.52,25.65,25.44,25.52,18.97,20945900 CSCO,2014-07-14,25.61,25.65,25.4,25.44,18.91,19243600 CSCO,2014-07-15,25.38,25.68,25.36,25.67,19.09,29468800 CSCO,2014-07-16,25.73,26.05,25.73,25.98,19.32,40458600 CSCO,2014-07-17,25.84,26.0,25.58,25.63,19.06,29568000 CSCO,2014-07-18,25.7,25.96,25.67,25.91,19.26,25465300 CSCO,2014-07-21,25.89,25.95,25.72,25.85,19.22,20825400 CSCO,2014-07-22,25.95,26.08,25.91,25.95,19.29,28734800 CSCO,2014-07-23,25.72,25.79,25.55,25.68,19.09,28759200 CSCO,2014-07-24,25.78,25.9,25.68,25.83,19.2,21876300 CSCO,2014-07-25,25.8,26.02,25.68,25.97,19.31,28640100 CSCO,2014-07-28,25.73,26.0,25.57,25.92,19.27,27686400 MO,2014-06-02,41.63,41.64,41.25,41.25,22.85,4501700 MO,2014-06-03,41.2,41.36,41.15,41.24,22.84,4386400 MO,2014-06-04,41.2,41.32,41.1,41.23,22.84,3349900 MO,2014-06-05,41.23,41.48,41.15,41.29,22.87,4116300 MO,2014-06-06,41.29,41.44,41.26,41.39,22.93,3964200 MO,2014-06-09,41.32,41.64,41.28,41.61,23.05,5173900 MO,2014-06-10,41.54,42.39,41.48,42.35,23.46,11193600 MO,2014-06-11,42.22,42.71,42.16,42.59,23.59,12157300 MO,2014-06-12,42.05,42.19,41.23,41.28,23.12,8391300 MO,2014-06-13,41.34,41.62,41.19,41.45,23.22,5470100 MO,2014-06-16,41.44,41.97,41.26,41.81,23.42,5133900 MO,2014-06-17,41.69,41.8,41.52,41.68,23.35,4496200 MO,2014-06-18,41.69,42.37,41.52,42.35,23.72,8340100 MO,2014-06-19,42.42,43.15,42.38,43.07,24.13,10498500 MO,2014-06-20,43.23,43.38,42.95,43.12,24.16,12356800 MO,2014-06-23,43.01,43.02,42.5,42.69,23.91,5750500 MO,2014-06-24,42.5,42.5,42.04,42.35,23.72,8291600 MO,2014-06-25,42.14,42.2,41.9,42.03,23.54,6983900 MO,2014-06-26,41.98,42.0,41.52,41.9,23.47,7161300 MO,2014-06-27,41.79,41.86,41.13,41.82,23.43,12779900 MO,2014-06-30,41.76,42.28,41.56,41.94,23.49,9322600 MO,2014-07-01,41.87,42.0,41.52,41.83,23.43,5197700 MO,2014-07-02,41.85,41.97,41.72,41.87,23.46,3579200 MO,2014-07-03,42.02,42.58,41.99,42.39,23.75,5819600 MO,2014-07-07,42.25,42.78,42.25,42.62,23.88,5212400 MO,2014-07-08,42.65,42.81,42.51,42.71,23.93,5145000 MO,2014-07-09,42.85,43.05,42.72,42.8,23.98,5904300 MO,2014-07-10,42.61,42.95,42.61,42.95,24.06,7554700 MO,2014-07-11,43.53,43.6,43.02,43.43,24.33,9915900 MO,2014-07-14,43.61,43.7,43.26,43.35,24.28,8341300 MO,2014-07-15,43.0,43.08,41.75,41.76,23.39,18024000 MO,2014-07-16,42.08,42.36,41.7,41.82,23.43,7922300 MO,2014-07-17,41.71,41.98,41.55,41.58,23.29,6506800 MO,2014-07-18,41.79,42.26,41.6,42.17,23.62,6800500 MO,2014-07-21,41.54,42.05,41.45,42.01,23.53,8636800 MO,2014-07-22,41.78,42.25,41.15,41.93,23.49,8835500 MO,2014-07-23,41.99,42.0,41.65,41.72,23.37,6523500 MO,2014-07-24,41.87,42.15,41.79,42.04,23.55,6824500 MO,2014-07-25,41.88,42.02,41.52,41.74,23.38,4829600 MO,2014-07-28,41.73,41.86,41.37,41.65,23.33,4501800 EXC,2014-06-02,26.12,26.19,25.91,26.11,18.72,8255817 EXC,2014-06-03,26.13,26.57,26.03,26.53,19.02,10626880 EXC,2014-06-04,26.45,26.6,26.32,26.58,19.06,7484998 EXC,2014-06-05,26.46,26.79,26.46,26.72,19.16,16734412 EXC,2014-06-06,26.75,26.91,26.63,26.68,19.13,7139124 EXC,2014-06-09,26.58,26.71,26.41,26.45,18.96,7382792 EXC,2014-06-10,26.52,26.68,26.43,26.5,19.0,6316431 EXC,2014-06-11,25.74,26.35,25.48,25.5,18.28,21537524 EXC,2014-06-12,24.99,25.21,24.83,25.01,17.94,62259595 EXC,2014-06-13,25.02,25.56,24.87,25.48,18.27,22954385 EXC,2014-06-16,25.62,26.03,25.56,25.76,18.47,22608091 EXC,2014-06-17,25.84,26.03,25.78,25.88,18.56,16439431 EXC,2014-06-18,25.85,26.33,25.85,26.28,18.85,12774884 EXC,2014-06-19,26.35,26.58,26.32,26.51,19.01,11454200 EXC,2014-06-20,26.53,26.55,26.13,26.22,18.8,11185296 EXC,2014-06-23,26.36,26.44,25.64,25.88,18.55,9898400 EXC,2014-06-24,25.83,25.91,25.74,25.83,18.52,10678613 EXC,2014-06-25,25.78,25.94,25.69,25.83,18.52,7685203 EXC,2014-06-26,25.9,25.97,25.66,25.76,18.47,8485325 EXC,2014-06-27,25.65,25.91,25.65,25.88,18.56,6703242 EXC,2014-06-30,26.0,26.18,25.86,26.02,18.66,8788577 EXC,2014-07-01,25.73,25.86,25.36,25.46,18.26,9845825 EXC,2014-07-02,25.36,25.39,24.49,24.67,17.69,15575940 EXC,2014-07-03,24.51,24.51,24.11,24.23,17.37,11238853 EXC,2014-07-07,24.29,24.61,24.27,24.51,17.57,14809466 EXC,2014-07-08,24.59,24.62,24.4,24.48,17.55,10135058 EXC,2014-07-09,24.51,24.59,24.36,24.44,17.52,10630665 EXC,2014-07-10,24.36,24.59,24.36,24.51,17.57,10481913 EXC,2014-07-11,24.37,24.51,24.05,24.09,17.28,12867977 EXC,2014-07-14,24.22,24.22,23.44,23.46,16.82,14356760 EXC,2014-07-15,23.47,23.58,23.33,23.43,16.8,12720626 EXC,2014-07-16,23.46,23.5,23.27,23.5,16.85,12414710 EXC,2014-07-17,23.42,23.61,22.79,22.79,16.34,14148003 EXC,2014-07-18,22.95,23.07,22.73,22.89,16.41,14216280 EXC,2014-07-21,23.0,23.05,22.72,22.99,16.48,11724786 EXC,2014-07-22,23.0,23.04,22.65,22.67,16.25,12308719 EXC,2014-07-23,22.71,22.8,22.6,22.65,16.24,6405317 EXC,2014-07-24,22.37,22.78,22.3,22.69,16.27,8643470 EXC,2014-07-25,22.63,22.82,22.38,22.43,16.08,5171978 EXC,2014-07-28,22.4,22.92,22.38,22.79,16.34,7968127

fall

Given the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink at 2014-07-30? Please specify either Rise or Fall. Context: stock,date,open,high,low,close,adj_close,volume ABBV,2014-06-03,54.06,54.47,53.87,54.37,36.36,3078000 ABBV,2014-06-04,53.92,54.64,53.67,54.58,36.5,3388200 ABBV,2014-06-05,54.55,55.32,54.36,55.3,36.98,4847300 ABBV,2014-06-06,55.32,55.4,54.89,55.1,36.85,3449800 ABBV,2014-06-09,54.42,54.88,53.72,53.84,36.0,6297500 ABBV,2014-06-10,53.14,54.08,52.29,53.97,36.09,8414700 ABBV,2014-06-11,53.85,54.7,53.75,54.23,36.27,5386800 ABBV,2014-06-12,54.22,54.25,53.46,53.66,35.88,3941600 ABBV,2014-06-13,53.67,54.31,53.44,54.16,36.22,4413000 ABBV,2014-06-16,54.18,54.31,53.45,54.0,36.11,4410400 ABBV,2014-06-17,54.49,54.54,53.85,54.3,36.31,3385000 ABBV,2014-06-18,54.27,54.61,54.0,54.57,36.49,3337300 ABBV,2014-06-19,54.14,54.81,53.92,54.19,36.24,3952800 ABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700 ABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600 ABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500 ABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100 ABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400 ABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800 ABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700 ABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800 ABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500 ABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900 ABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300 ABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300 ABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300 ABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100 ABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800 ABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300 ABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400 ABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200 ABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000 ABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000 ABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900 ABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300 ABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300 ABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800 ABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900 ABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000 ABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500 JPM,2014-06-03,55.09,55.66,55.09,55.6,42.34,9131500 JPM,2014-06-04,55.52,55.73,55.25,55.68,42.4,9727800 JPM,2014-06-05,55.91,56.66,55.49,56.63,43.12,16803400 JPM,2014-06-06,56.76,57.13,56.65,56.97,43.38,15399800 JPM,2014-06-09,56.91,57.67,56.9,57.42,43.72,11999700 JPM,2014-06-10,57.47,57.94,57.39,57.9,44.09,11609200 JPM,2014-06-11,57.48,57.79,56.98,57.27,43.61,14232200 JPM,2014-06-12,57.07,57.42,56.87,57.04,43.43,11670200 JPM,2014-06-13,57.03,57.67,56.88,57.04,43.43,12040800 JPM,2014-06-16,56.85,56.95,56.33,56.87,43.3,11199100 JPM,2014-06-17,56.79,57.59,56.68,57.42,43.72,11200500 JPM,2014-06-18,57.29,57.81,56.95,57.78,44.0,13729400 JPM,2014-06-19,57.69,57.69,57.21,57.3,43.63,11624400 JPM,2014-06-20,57.69,57.77,57.35,57.55,43.82,17124800 JPM,2014-06-23,57.54,58.22,57.24,58.19,44.31,16007700 JPM,2014-06-24,57.88,58.12,57.3,57.42,43.72,12322900 JPM,2014-06-25,57.22,57.74,56.87,57.53,43.81,14836600 JPM,2014-06-26,57.34,57.49,56.6,57.39,43.7,11854400 JPM,2014-06-27,57.33,57.7,57.24,57.53,43.81,10178600 JPM,2014-06-30,57.44,57.78,57.38,57.62,43.88,11549000 JPM,2014-07-01,57.15,57.99,57.08,57.57,44.14,14472200 JPM,2014-07-02,57.27,57.48,56.82,56.97,43.68,19189900 JPM,2014-07-03,57.23,57.65,57.0,57.05,43.75,12599800 JPM,2014-07-07,56.89,56.99,56.4,56.67,43.45,13916100 JPM,2014-07-08,56.35,56.47,55.63,55.76,42.76,18343400 JPM,2014-07-09,55.88,56.12,55.61,56.02,42.96,10914300 JPM,2014-07-10,55.06,55.81,54.96,55.56,42.6,12436600 JPM,2014-07-11,55.29,55.91,55.19,55.8,42.79,10230000 JPM,2014-07-14,56.53,56.84,56.2,56.29,43.16,14004400 JPM,2014-07-15,57.95,58.69,57.76,58.27,44.68,36178000 JPM,2014-07-16,58.51,58.98,58.31,58.71,45.02,20507500 JPM,2014-07-17,58.56,58.86,57.76,57.86,44.37,17013500 JPM,2014-07-18,58.33,58.48,57.9,58.23,44.65,12803300 JPM,2014-07-21,58.12,58.41,57.9,58.24,44.66,9141400 JPM,2014-07-22,58.42,58.8,58.37,58.67,44.99,10375200 JPM,2014-07-23,58.76,59.19,58.52,59.0,45.24,11122100 JPM,2014-07-24,59.07,59.35,58.99,59.17,45.37,9844100 JPM,2014-07-25,58.92,59.27,58.84,59.01,45.25,10500600 JPM,2014-07-28,58.94,59.26,58.67,59.19,45.39,12382800 JPM,2014-07-29,59.13,59.13,58.44,58.64,44.96,13498800 GOOG,2014-06-03,27.47,27.54,27.05,27.17,27.17,37332215 GOOG,2014-06-04,27.0,27.36,26.86,27.16,27.16,36329469 GOOG,2014-06-05,27.25,27.67,27.15,27.62,27.62,33782496 GOOG,2014-06-06,27.83,27.83,27.37,27.74,27.74,34735104 GOOG,2014-06-09,27.78,28.07,27.73,28.03,28.03,29350361 GOOG,2014-06-10,27.95,28.1,27.82,27.95,27.95,27034019 GOOG,2014-06-11,27.82,27.92,27.68,27.87,27.87,22002242 GOOG,2014-06-12,27.79,27.82,27.35,27.49,27.49,29169867 GOOG,2014-06-13,27.54,27.54,27.2,27.51,27.51,24410836 GOOG,2014-06-16,27.39,27.41,27.0,27.14,27.14,34051232 GOOG,2014-06-17,27.14,27.19,26.89,27.08,27.08,28891103 GOOG,2014-06-18,27.17,27.6,27.13,27.59,27.59,34835379 GOOG,2014-06-19,27.64,27.67,27.35,27.67,27.67,49136535 GOOG,2014-06-20,27.77,27.8,27.44,27.74,27.74,90166875 GOOG,2014-06-23,27.68,28.17,27.64,28.17,28.17,30736155 GOOG,2014-06-24,28.18,28.55,27.97,28.15,28.15,44142862 GOOG,2014-06-25,28.19,28.92,28.18,28.85,28.85,39387843 GOOG,2014-06-26,28.97,29.04,28.51,28.72,28.72,34839390 GOOG,2014-06-27,28.78,28.91,28.61,28.78,28.78,44738493 GOOG,2014-06-30,28.85,28.9,28.66,28.69,28.69,26275943 GOOG,2014-07-01,28.84,29.14,28.75,29.05,29.05,28959290 GOOG,2014-07-02,29.09,29.19,28.94,29.04,29.04,21127848 GOOG,2014-07-03,29.09,29.17,28.97,29.16,29.16,14283107 GOOG,2014-07-07,29.11,29.24,28.9,29.03,29.03,21292298 GOOG,2014-07-08,28.8,28.9,28.23,28.48,28.48,38190565 GOOG,2014-07-09,28.5,28.76,28.39,28.73,28.73,22335153 GOOG,2014-07-10,28.22,28.75,28.17,28.48,28.48,27134293 GOOG,2014-07-11,28.52,28.96,28.49,28.88,28.88,32434806 GOOG,2014-07-14,29.05,29.18,28.82,29.16,29.16,37081529 GOOG,2014-07-15,29.21,29.21,28.75,29.16,29.16,32460877 GOOG,2014-07-16,29.32,29.34,29.03,29.05,29.05,27942506 GOOG,2014-07-17,28.9,28.97,28.35,28.61,28.61,60331186 GOOG,2014-07-18,29.57,29.76,29.02,29.67,29.67,80283816 GOOG,2014-07-21,29.51,29.64,29.18,29.39,29.39,41242922 GOOG,2014-07-22,29.46,29.9,29.45,29.66,29.66,33983045 GOOG,2014-07-23,29.58,29.81,29.54,29.72,29.72,24663528 GOOG,2014-07-24,29.74,29.89,29.51,29.59,29.59,20702684 GOOG,2014-07-25,29.44,29.51,29.27,29.37,29.37,18649061 GOOG,2014-07-28,29.32,29.54,29.16,29.45,29.45,19736037 GOOG,2014-07-29,29.36,29.4,29.1,29.2,29.2,26997920 MCD,2014-06-03,101.64,102.0,101.41,101.45,79.19,3363500 MCD,2014-06-04,101.36,102.47,101.27,102.44,79.96,3589200 MCD,2014-06-05,102.34,102.6,101.75,102.45,79.97,2407800 MCD,2014-06-06,102.41,102.62,101.78,101.96,79.58,2955500 MCD,2014-06-09,101.59,102.0,101.18,101.38,79.13,3802600 MCD,2014-06-10,101.61,101.61,100.68,100.88,78.74,5961200 MCD,2014-06-11,100.74,100.96,100.33,100.42,78.38,6606100 MCD,2014-06-12,100.41,101.01,99.54,99.76,77.87,5609100 MCD,2014-06-13,99.41,100.59,99.41,100.49,78.44,4014600 MCD,2014-06-16,100.42,101.17,100.24,101.1,78.91,4038600 MCD,2014-06-17,100.91,101.84,100.82,101.27,79.05,6479700 MCD,2014-06-18,101.74,101.79,100.91,101.35,79.11,5441200 MCD,2014-06-19,101.04,102.03,101.04,101.91,79.55,3372200 MCD,2014-06-20,102.2,102.3,101.66,101.92,79.55,5418100 MCD,2014-06-23,101.64,101.99,101.51,101.91,79.55,2919000 MCD,2014-06-24,101.84,102.18,101.41,101.47,79.2,4586400 MCD,2014-06-25,101.09,101.9,101.03,101.61,79.31,3662000 MCD,2014-06-26,101.61,101.89,101.07,101.51,79.23,2783200 MCD,2014-06-27,101.25,101.67,101.15,101.46,79.19,2785500 MCD,2014-06-30,101.27,101.48,100.5,100.74,78.63,4265700 MCD,2014-07-01,100.43,101.36,100.24,101.0,78.84,3787700 MCD,2014-07-02,101.02,101.08,100.35,100.53,78.47,3216700 MCD,2014-07-03,101.32,101.32,100.74,100.98,78.82,2295800 MCD,2014-07-07,100.75,100.75,99.82,100.17,78.19,3951700 MCD,2014-07-08,99.79,100.57,99.73,100.09,78.13,3115100 MCD,2014-07-09,100.3,101.25,100.26,101.07,78.89,5604900 MCD,2014-07-10,100.22,101.05,100.16,100.58,78.51,3274900 MCD,2014-07-11,100.66,100.81,100.03,100.37,78.34,2812500 MCD,2014-07-14,100.69,100.73,100.3,100.47,78.42,4159900 MCD,2014-07-15,100.32,100.37,99.86,100.3,78.29,3787000 MCD,2014-07-16,99.65,99.8,98.76,99.27,77.49,7128700 MCD,2014-07-17,98.96,99.09,98.35,98.37,76.78,4099100 MCD,2014-07-18,98.64,99.09,98.13,98.99,77.27,4044900 MCD,2014-07-21,98.52,98.63,97.55,97.55,76.14,6510600 MCD,2014-07-22,95.39,96.85,95.1,96.27,75.14,12398100 MCD,2014-07-23,95.51,95.82,94.82,95.35,74.43,9483200 MCD,2014-07-24,95.48,95.62,95.27,95.35,74.43,7781700 MCD,2014-07-25,95.36,95.85,95.32,95.72,74.71,4992500 MCD,2014-07-28,95.5,95.97,95.39,95.78,74.76,4863100 MCD,2014-07-29,95.89,96.42,95.71,95.82,74.79,6712700 PG,2014-06-03,80.04,80.3,79.6,79.93,60.5,6970600 PG,2014-06-04,80.0,80.22,79.64,79.86,60.45,5427700 PG,2014-06-05,80.11,80.31,79.97,80.11,60.64,5787700 PG,2014-06-06,80.09,80.24,79.82,80.03,60.58,5520500 PG,2014-06-09,79.91,80.24,79.85,80.09,60.63,6352500 PG,2014-06-10,80.03,80.3,80.0,80.15,60.67,5658400 PG,2014-06-11,80.05,80.3,79.88,80.06,60.6,7453700 PG,2014-06-12,79.82,80.03,79.69,79.76,60.38,6526800 PG,2014-06-13,79.73,79.94,79.5,79.64,60.28,5214000 PG,2014-06-16,79.52,79.94,79.11,79.69,60.32,5334600 PG,2014-06-17,79.61,79.79,79.35,79.58,60.24,5337300 PG,2014-06-18,79.44,79.94,79.13,79.79,60.4,9614200 PG,2014-06-19,79.85,80.57,79.8,80.24,60.74,12485100 PG,2014-06-20,80.44,80.5,79.83,79.93,60.5,11659900 PG,2014-06-23,80.06,80.06,79.36,79.52,60.19,6938900 PG,2014-06-24,79.42,79.44,78.92,79.01,59.81,8157300 PG,2014-06-25,79.04,79.36,78.65,79.32,60.04,12569300 PG,2014-06-26,79.24,79.29,78.59,78.62,59.51,7258800 PG,2014-06-27,78.6,79.19,78.52,79.02,59.82,8974900 PG,2014-06-30,79.01,79.46,78.43,78.59,59.49,10297700 PG,2014-07-01,78.87,79.41,78.51,79.28,60.01,8421200 PG,2014-07-02,79.56,79.86,79.44,79.56,60.22,6276600 PG,2014-07-03,79.93,80.14,79.64,79.98,60.54,5501100 PG,2014-07-07,79.75,80.2,79.66,80.19,60.7,6673600 PG,2014-07-08,80.03,80.85,79.91,80.56,60.98,9150200 PG,2014-07-09,80.66,81.8,80.5,81.67,61.82,12113100 PG,2014-07-10,81.27,81.91,81.19,81.61,61.78,8786500 PG,2014-07-11,81.06,81.57,81.0,81.16,61.44,7519300 PG,2014-07-14,81.36,81.74,81.3,81.32,61.56,6802000 PG,2014-07-15,81.51,81.52,81.09,81.26,61.51,9637600 PG,2014-07-16,80.9,81.2,80.75,80.94,61.76,8940500 PG,2014-07-17,80.99,81.22,80.39,80.4,61.35,5844700 PG,2014-07-18,80.55,80.75,80.16,80.55,61.46,6502400 PG,2014-07-21,80.33,80.4,79.95,80.28,61.25,4434300 PG,2014-07-22,80.29,80.58,79.77,80.1,61.12,6073200 PG,2014-07-23,80.33,80.5,79.82,79.99,61.03,5891200 PG,2014-07-24,80.12,80.32,79.85,80.26,61.24,6273100 PG,2014-07-25,80.02,80.16,79.37,79.56,60.71,6293400 PG,2014-07-28,79.41,79.62,78.85,79.26,60.48,6757300 PG,2014-07-29,79.09,79.5,78.65,78.65,60.01,6419600 HD,2014-06-03,80.19,80.88,80.15,80.67,64.8,5477700 HD,2014-06-04,80.32,80.89,80.06,80.54,64.69,4961600 HD,2014-06-05,80.67,80.86,80.28,80.38,64.57,5666400 HD,2014-06-06,80.58,81.27,80.51,80.64,64.77,4460300 HD,2014-06-09,80.63,81.32,80.42,80.61,64.75,3718600 HD,2014-06-10,80.26,80.85,80.22,80.74,64.86,4249500 HD,2014-06-11,80.46,80.73,79.76,79.81,64.11,4918100 HD,2014-06-12,79.73,79.78,78.2,78.43,63.0,7643300 HD,2014-06-13,78.49,78.59,77.75,78.07,62.71,7971800 HD,2014-06-16,77.96,79.09,77.96,78.9,63.38,7164400 HD,2014-06-17,78.84,80.46,78.73,80.02,64.28,9587300 HD,2014-06-18,80.03,80.76,79.79,80.71,64.83,8071500 HD,2014-06-19,80.71,80.85,79.95,80.44,64.61,5095400 HD,2014-06-20,80.69,80.8,79.86,80.17,64.4,13661000 HD,2014-06-23,80.16,80.8,79.97,80.64,64.77,4920400 HD,2014-06-24,80.38,80.83,79.83,80.43,64.61,5579300 HD,2014-06-25,80.36,80.61,80.12,80.53,64.69,4486300 HD,2014-06-26,80.45,80.97,80.12,80.75,64.86,5165200 HD,2014-06-27,80.65,81.47,80.63,81.13,65.17,5011000 HD,2014-06-30,81.02,81.23,80.48,80.96,65.03,5045300 HD,2014-07-01,81.32,81.97,81.22,81.82,65.72,5234600 HD,2014-07-02,81.84,82.18,81.62,81.98,65.85,4185700 HD,2014-07-03,82.07,82.35,81.8,82.05,65.91,2764000 HD,2014-07-07,81.73,82.09,81.14,81.42,65.4,6071000 HD,2014-07-08,81.42,81.53,80.55,80.76,64.87,7322900 HD,2014-07-09,81.11,81.23,80.18,80.73,64.85,6980600 HD,2014-07-10,79.05,79.58,77.95,79.4,63.78,11530900 HD,2014-07-11,79.59,79.9,79.21,79.61,63.95,4746400 HD,2014-07-14,79.92,80.06,79.19,79.46,63.83,7657200 HD,2014-07-15,79.5,80.06,79.42,79.86,64.15,6051900 HD,2014-07-16,80.04,80.24,79.38,79.66,63.99,9033700 HD,2014-07-17,79.45,79.88,79.23,79.55,63.9,7697300 HD,2014-07-18,79.8,80.28,79.45,80.08,64.33,5323200 HD,2014-07-21,80.01,80.03,79.53,79.71,64.03,4112800 HD,2014-07-22,80.36,80.75,80.2,80.54,64.69,6336100 HD,2014-07-23,80.46,81.09,80.21,81.02,65.08,3669200 HD,2014-07-24,81.19,81.54,80.89,81.2,65.22,4359600 HD,2014-07-25,81.1,81.3,80.89,81.03,65.09,4680100 HD,2014-07-28,81.2,81.34,80.66,81.07,65.12,3441600 HD,2014-07-29,81.21,81.81,80.89,80.98,65.05,4536500 CHTR,2014-06-03,146.76,148.05,146.61,147.22,147.22,1093100 CHTR,2014-06-04,146.66,147.79,145.84,147.48,147.48,477100 CHTR,2014-06-05,147.4,148.38,145.94,147.62,147.62,438600 CHTR,2014-06-06,148.96,149.75,146.49,148.87,148.87,1016200 CHTR,2014-06-09,148.5,149.8,148.2,148.73,148.73,1007200 CHTR,2014-06-10,148.25,149.13,147.61,148.89,148.89,1161700 CHTR,2014-06-11,148.26,149.2,147.36,149.2,149.2,762700 CHTR,2014-06-12,149.11,149.82,147.45,147.79,147.79,751200 CHTR,2014-06-13,148.53,148.53,147.11,148.21,148.21,747800 CHTR,2014-06-16,148.35,148.75,147.18,148.5,148.5,639200 CHTR,2014-06-17,148.77,149.08,147.74,148.0,148.0,516500 CHTR,2014-06-18,148.32,149.17,147.46,148.65,148.65,1016300 CHTR,2014-06-19,149.03,149.38,148.02,148.25,148.25,900300 CHTR,2014-06-20,149.08,150.67,148.18,150.51,150.51,1035100 CHTR,2014-06-23,151.75,154.63,151.0,151.63,151.63,1145700 CHTR,2014-06-24,152.32,153.28,150.51,151.06,151.06,939000 CHTR,2014-06-25,151.01,152.49,150.48,152.0,152.0,837700 CHTR,2014-06-26,151.83,152.33,150.86,152.0,152.0,544700 CHTR,2014-06-27,152.57,155.79,151.97,154.84,154.84,1689600 CHTR,2014-06-30,156.01,159.24,155.05,158.38,158.38,1266900 CHTR,2014-07-01,158.68,161.41,157.74,160.4,160.4,1251000 CHTR,2014-07-02,160.48,162.6,160.48,162.0,162.0,1257900 CHTR,2014-07-03,163.02,163.19,160.8,162.42,162.42,859300 CHTR,2014-07-07,162.52,163.0,160.07,160.68,160.68,837200 CHTR,2014-07-08,160.53,160.53,158.57,158.62,158.62,1400100 CHTR,2014-07-09,159.48,162.16,158.41,162.15,162.15,1255400 CHTR,2014-07-10,160.85,163.5,160.25,162.88,162.88,1177200 CHTR,2014-07-11,163.42,163.63,161.19,162.27,162.27,773300 CHTR,2014-07-14,162.94,164.55,162.43,163.7,163.7,674900 CHTR,2014-07-15,163.45,164.44,162.51,163.14,163.14,1149000 CHTR,2014-07-16,164.05,165.49,163.0,163.98,163.98,1075300 CHTR,2014-07-17,162.0,164.28,161.5,163.0,163.0,1551300 CHTR,2014-07-18,163.93,164.32,161.89,164.15,164.15,718300 CHTR,2014-07-21,163.15,164.8,162.52,163.0,163.0,1070300 CHTR,2014-07-22,163.81,165.2,162.59,162.69,162.69,882500 CHTR,2014-07-23,162.5,164.09,162.06,163.13,163.13,949000 CHTR,2014-07-24,163.61,164.46,162.76,163.86,163.86,554600 CHTR,2014-07-25,163.79,164.0,162.03,162.35,162.35,514800 CHTR,2014-07-28,162.73,163.45,161.18,161.48,161.48,579500 CHTR,2014-07-29,162.25,167.3,161.59,162.06,162.06,1566000 DIS,2014-06-03,84.07,84.23,83.72,83.88,76.95,4541400 DIS,2014-06-04,83.85,84.4,83.31,84.24,77.28,5800100 DIS,2014-06-05,84.37,84.95,83.9,84.78,77.77,5956000 DIS,2014-06-06,84.91,84.99,84.27,84.61,77.62,5302800 DIS,2014-06-09,84.6,85.86,84.53,85.48,78.41,5667600 DIS,2014-06-10,85.4,85.4,84.7,84.75,77.74,4632600 DIS,2014-06-11,84.6,84.81,84.17,84.31,77.34,4300900 DIS,2014-06-12,84.03,84.2,82.6,82.8,75.95,7231400 DIS,2014-06-13,82.75,82.99,81.8,82.8,75.95,4711100 DIS,2014-06-16,82.64,83.44,82.56,83.3,76.41,5181100 DIS,2014-06-17,82.98,83.46,82.61,83.16,76.28,4535900 DIS,2014-06-18,83.18,83.75,82.81,83.58,76.67,4536300 DIS,2014-06-19,83.65,83.92,83.25,83.77,76.84,4326900 DIS,2014-06-20,84.07,84.08,82.79,82.82,75.97,11073400 DIS,2014-06-23,82.85,82.93,82.32,82.76,75.92,3946600 DIS,2014-06-24,82.68,83.57,82.49,82.68,75.84,5057100 DIS,2014-06-25,82.67,84.32,82.48,83.9,76.96,7899200 DIS,2014-06-26,84.68,84.68,83.77,84.45,77.47,6424000 DIS,2014-06-27,84.13,85.39,84.13,85.3,78.25,17932200 DIS,2014-06-30,85.44,86.07,85.07,85.74,78.65,6991400 DIS,2014-07-01,85.81,86.87,85.76,86.47,79.32,5608200 DIS,2014-07-02,86.58,86.71,86.2,86.44,79.29,4439600 DIS,2014-07-03,86.7,86.98,86.5,86.84,79.66,3210400 DIS,2014-07-07,86.61,86.82,86.32,86.59,79.43,4897800 DIS,2014-07-08,86.19,86.32,85.68,85.86,78.76,4733600 DIS,2014-07-09,86.0,87.29,85.85,87.22,80.01,6311200 DIS,2014-07-10,86.53,87.61,86.19,86.86,79.68,7249700 DIS,2014-07-11,87.0,87.36,86.37,86.89,79.71,5016000 DIS,2014-07-14,87.46,87.49,86.66,86.76,79.59,4012300 DIS,2014-07-15,86.58,86.65,85.54,86.15,79.03,7001300 DIS,2014-07-16,86.69,87.63,85.12,85.35,78.29,10667200 DIS,2014-07-17,85.33,86.19,84.87,85.03,78.0,6885900 DIS,2014-07-18,85.44,85.98,85.17,85.81,78.72,4719100 DIS,2014-07-21,85.81,86.0,85.5,85.74,78.65,4799800 DIS,2014-07-22,86.37,86.56,85.51,86.21,79.08,4984200 DIS,2014-07-23,86.31,86.53,85.76,86.04,78.93,3650200 DIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200 DIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800 DIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800 DIS,2014-07-29,87.29,87.3,86.16,86.2,79.07,5478700 PM,2014-06-03,88.25,88.49,87.62,87.89,53.49,3073000 PM,2014-06-04,87.77,88.21,87.57,87.97,53.54,2517400 PM,2014-06-05,88.0,88.16,87.67,87.9,53.5,3347300 PM,2014-06-06,88.0,88.56,87.9,88.33,53.76,2543600 PM,2014-06-09,88.01,88.47,87.81,88.33,53.76,2864400 PM,2014-06-10,87.89,88.57,87.81,88.39,53.79,3476500 PM,2014-06-11,88.16,88.74,88.16,88.44,53.82,3261400 PM,2014-06-12,88.21,88.71,88.07,88.24,53.7,3950000 PM,2014-06-13,88.17,88.63,87.88,88.45,53.83,3162800 PM,2014-06-16,88.37,89.36,88.07,89.03,54.18,4550100 PM,2014-06-17,88.78,89.0,88.41,88.74,54.01,4217400 PM,2014-06-18,88.82,89.97,88.44,89.88,54.7,4837600 PM,2014-06-19,89.97,91.47,89.91,91.34,55.59,7145000 PM,2014-06-20,91.39,91.63,90.78,91.14,55.47,9003100 PM,2014-06-23,91.15,91.24,90.27,90.43,55.04,5492400 PM,2014-06-24,89.12,89.94,88.73,89.37,54.96,5337600 PM,2014-06-25,89.3,89.3,88.28,88.89,54.67,4663400 PM,2014-06-26,86.8,86.91,85.98,86.49,53.19,10749000 PM,2014-06-27,86.17,86.17,84.05,84.85,52.18,16140800 PM,2014-06-30,84.63,84.9,84.16,84.31,51.85,8020400 PM,2014-07-01,84.35,84.54,83.87,84.21,51.79,6615400 PM,2014-07-02,84.21,85.1,83.83,84.86,52.19,4335400 PM,2014-07-03,84.76,86.09,84.73,85.69,52.7,3562500 PM,2014-07-07,85.58,86.45,85.46,86.08,52.94,4229900 PM,2014-07-08,86.13,86.66,85.94,86.29,53.07,3726100 PM,2014-07-09,86.51,86.85,85.82,86.03,52.91,3188000 PM,2014-07-10,85.61,86.04,84.88,84.9,52.21,5465500 PM,2014-07-11,85.6,86.08,84.84,85.41,52.53,4861300 PM,2014-07-14,85.92,86.26,85.75,85.95,52.86,3470200 PM,2014-07-15,85.57,85.61,84.48,84.59,52.02,5770400 PM,2014-07-16,84.99,85.55,84.49,84.7,52.09,6244300 PM,2014-07-17,84.58,86.65,84.52,84.55,52.0,5932700 PM,2014-07-18,85.01,86.15,84.9,86.02,52.9,4563900 PM,2014-07-21,85.29,85.78,85.2,85.57,52.63,3273300 PM,2014-07-22,85.66,85.89,85.26,85.38,52.51,2741900 PM,2014-07-23,85.53,85.73,84.97,85.08,52.32,2750300 PM,2014-07-24,85.29,85.78,85.25,85.54,52.61,3703000 PM,2014-07-25,85.32,85.53,84.57,84.85,52.18,2715100 PM,2014-07-28,84.98,84.98,84.1,84.48,51.95,3053900 PM,2014-07-29,84.5,85.38,84.5,84.65,52.06,2677200 PEP,2014-06-03,87.44,88.24,87.31,88.22,66.64,5174700 PEP,2014-06-04,87.52,88.05,87.34,87.43,66.54,3872400 PEP,2014-06-05,87.79,87.92,87.22,87.76,66.79,2937800 PEP,2014-06-06,87.86,88.07,87.53,87.91,66.9,3675400 PEP,2014-06-09,87.82,88.33,87.82,88.0,66.97,2280100 PEP,2014-06-10,87.84,88.72,87.67,88.42,67.29,3420600 PEP,2014-06-11,88.15,88.5,87.74,87.78,66.8,3747600 PEP,2014-06-12,87.59,87.71,86.95,87.22,66.38,3856200 PEP,2014-06-13,87.15,87.36,86.82,87.19,66.35,3047500 PEP,2014-06-16,86.87,87.74,86.71,87.55,66.63,3894500 PEP,2014-06-17,87.65,87.97,87.07,87.28,66.42,3393100 PEP,2014-06-18,87.34,88.97,87.11,88.9,67.65,5314400 PEP,2014-06-19,88.96,90.1,88.92,90.1,68.57,5380400 PEP,2014-06-20,90.14,90.24,89.1,89.1,67.81,5697000 PEP,2014-06-23,89.2,89.26,87.74,88.39,67.27,4187700 PEP,2014-06-24,88.23,88.57,87.84,88.05,67.01,4309700 PEP,2014-06-25,87.98,88.72,87.9,88.58,67.41,3965300 PEP,2014-06-26,89.09,89.14,87.99,88.61,67.43,3539300 PEP,2014-06-27,88.44,88.92,88.36,88.76,67.55,3646100 PEP,2014-06-30,88.46,89.5,88.35,89.34,67.99,4473400 PEP,2014-07-01,89.12,89.28,88.83,89.13,67.83,3541000 PEP,2014-07-02,89.29,89.69,89.01,89.67,68.24,2829600 PEP,2014-07-03,89.9,90.14,89.53,90.02,68.51,2216800 PEP,2014-07-07,89.61,89.94,89.48,89.86,68.38,2534500 PEP,2014-07-08,90.06,90.08,89.48,89.73,68.29,3128700 PEP,2014-07-09,89.9,90.1,89.62,89.77,68.32,2603300 PEP,2014-07-10,89.23,90.22,89.15,90.1,68.57,3145600 PEP,2014-07-11,89.93,90.21,89.45,89.85,68.38,3655300 PEP,2014-07-14,90.2,91.39,90.07,91.08,69.31,4496100 PEP,2014-07-15,90.31,90.95,90.18,90.34,68.75,3959100 PEP,2014-07-16,90.63,90.88,90.06,90.5,68.87,5121600 PEP,2014-07-17,90.15,90.67,89.97,89.99,68.48,2823800 PEP,2014-07-18,90.13,90.28,89.69,90.09,68.56,5273200 PEP,2014-07-21,89.62,90.14,89.38,89.91,68.42,3024100 PEP,2014-07-22,89.61,89.64,89.01,89.17,67.86,5304400 PEP,2014-07-23,91.26,93.09,90.76,90.82,69.12,10953700 PEP,2014-07-24,91.62,92.34,91.36,91.91,69.94,5614700 PEP,2014-07-25,91.98,92.15,91.29,91.55,69.67,2925000 PEP,2014-07-28,91.55,91.8,90.64,90.97,69.23,4653900 PEP,2014-07-29,90.91,90.97,90.14,90.14,68.6,4268600 PPL,2014-06-03,32.3,32.83,32.26,32.59,20.64,4965858 PPL,2014-06-04,32.47,32.57,32.31,32.47,20.57,2552931 PPL,2014-06-05,32.47,32.67,32.37,32.52,20.6,4251342 PPL,2014-06-06,32.2,32.39,32.16,32.28,20.67,4447069 PPL,2014-06-09,32.2,32.31,31.76,31.87,20.41,3736526 PPL,2014-06-10,32.57,32.77,32.29,32.31,20.69,8461778 PPL,2014-06-11,32.26,32.28,31.37,31.41,20.11,9782371 PPL,2014-06-12,31.47,31.5,30.89,31.22,19.99,7532639 PPL,2014-06-13,31.31,31.84,31.15,31.7,20.29,5983895 PPL,2014-06-16,31.62,32.21,31.59,31.92,20.44,5066566 PPL,2014-06-17,31.81,31.96,31.66,31.69,20.29,4209792 PPL,2014-06-18,31.7,32.34,31.67,32.31,20.69,5118961 PPL,2014-06-19,31.91,32.64,31.91,32.39,20.74,4259180 PPL,2014-06-20,32.45,32.53,32.21,32.25,20.65,3747370 PPL,2014-06-23,32.2,32.33,31.89,32.11,20.56,3358922 PPL,2014-06-24,32.04,32.32,32.03,32.14,20.58,3498497 PPL,2014-06-25,32.09,32.27,31.9,32.19,20.61,3806420 PPL,2014-06-26,32.21,32.4,32.1,32.38,20.73,3676831 PPL,2014-06-27,32.38,32.79,32.23,32.78,20.99,6346146 PPL,2014-06-30,32.84,33.12,32.61,33.09,21.19,4693150 PPL,2014-07-01,33.08,33.08,32.74,32.75,20.97,3774104 PPL,2014-07-02,32.67,32.68,31.82,31.97,20.47,4333262 PPL,2014-07-03,31.92,31.92,31.53,31.7,20.29,2838523 PPL,2014-07-07,31.66,31.91,31.57,31.74,20.32,2961885 PPL,2014-07-08,31.64,31.86,31.59,31.78,20.35,3817801 PPL,2014-07-09,31.87,31.93,31.49,31.67,20.28,4294932 PPL,2014-07-10,31.68,31.97,31.67,31.89,20.42,2344750 PPL,2014-07-11,31.84,31.96,31.4,31.51,20.17,4020399 PPL,2014-07-14,31.57,31.6,31.07,31.09,19.91,4291389 PPL,2014-07-15,31.08,31.35,31.05,31.23,20.0,3420120 PPL,2014-07-16,31.28,31.43,31.11,31.34,20.07,3139253 PPL,2014-07-17,31.28,31.35,31.03,31.04,19.88,3186171 PPL,2014-07-18,31.17,31.59,31.01,31.52,20.18,4286236 PPL,2014-07-21,31.32,31.49,31.16,31.45,20.14,4496994 PPL,2014-07-22,31.51,31.57,31.3,31.33,20.06,2948572 PPL,2014-07-23,31.36,31.45,31.26,31.36,20.08,2604359 PPL,2014-07-24,31.37,31.51,31.21,31.46,20.14,2421087 PPL,2014-07-25,31.44,31.59,31.08,31.14,19.94,2137642 PPL,2014-07-28,31.14,31.76,31.1,31.7,20.3,3077518 PPL,2014-07-29,31.79,31.79,31.38,31.39,20.1,2205282 MA,2014-06-03,76.76,77.0,76.24,76.35,71.88,2619100 MA,2014-06-04,76.31,76.53,75.82,76.32,71.86,2794700 MA,2014-06-05,76.32,77.17,76.14,76.84,72.35,2680300 MA,2014-06-06,77.0,77.88,76.9,77.47,72.94,3113900 MA,2014-06-09,77.32,77.49,76.75,76.86,72.37,3499900 MA,2014-06-10,76.74,77.56,76.57,77.36,72.84,3396100 MA,2014-06-11,76.96,77.43,76.72,76.87,72.37,3427500 MA,2014-06-12,76.98,77.14,75.46,75.72,71.29,3836400 MA,2014-06-13,75.72,76.14,75.13,75.94,71.5,3194900 MA,2014-06-16,75.6,75.78,74.9,75.11,70.72,5673600 MA,2014-06-17,75.14,75.43,74.55,74.98,70.59,4163700 MA,2014-06-18,74.95,75.21,74.4,75.12,70.73,3820800 MA,2014-06-19,75.08,75.42,74.1,74.27,69.93,5501900 MA,2014-06-20,74.53,75.01,73.48,73.81,69.49,9339300 MA,2014-06-23,73.59,74.3,73.2,74.14,69.8,4899900 MA,2014-06-24,74.09,74.79,72.55,72.7,68.45,5943800 MA,2014-06-25,72.56,73.55,72.54,73.04,68.77,3813600 MA,2014-06-26,73.26,73.28,72.56,72.77,68.51,4085000 MA,2014-06-27,72.52,73.61,72.45,73.4,69.11,12447500 MA,2014-06-30,73.24,73.88,73.06,73.47,69.17,4737000 MA,2014-07-01,74.2,75.91,74.14,75.53,71.11,6330900 MA,2014-07-02,74.86,76.39,74.86,76.2,71.74,3973700 MA,2014-07-03,76.6,76.9,76.35,76.74,72.25,3213400 MA,2014-07-07,76.44,76.64,75.94,76.18,71.83,3591100 MA,2014-07-08,76.11,76.15,75.13,75.69,71.37,3903600 MA,2014-07-09,75.87,76.67,75.6,76.63,72.25,3337000 MA,2014-07-10,75.65,75.96,74.75,75.47,71.16,3318000 MA,2014-07-11,75.54,75.85,75.26,75.83,71.5,2759000 MA,2014-07-14,76.44,77.71,76.04,77.33,72.91,5585800 MA,2014-07-15,77.99,79.22,77.86,78.32,73.85,7508400 MA,2014-07-16,78.65,78.69,77.95,78.31,73.84,3623200 MA,2014-07-17,77.31,77.87,76.25,76.39,72.03,5467000 MA,2014-07-18,76.75,77.65,76.45,77.5,73.07,3485700 MA,2014-07-21,77.11,77.44,76.59,77.35,72.93,3101300 MA,2014-07-22,77.52,78.39,77.35,78.27,73.8,3467200 MA,2014-07-23,78.16,78.38,77.19,77.74,73.3,3525800 MA,2014-07-24,77.93,78.06,76.92,77.57,73.14,5149600 MA,2014-07-25,75.63,76.03,75.22,75.75,71.42,5870200 MA,2014-07-28,75.7,76.21,75.52,76.19,71.84,3209100 MA,2014-07-29,76.31,76.61,75.65,75.89,71.55,4017200 WMT,2014-06-03,76.74,76.97,76.36,76.71,62.79,7213600 WMT,2014-06-04,76.6,77.3,76.53,77.13,63.13,6199900 WMT,2014-06-05,77.05,77.44,76.87,77.32,63.29,4695800 WMT,2014-06-06,77.46,77.59,77.07,77.21,63.2,4188900 WMT,2014-06-09,77.07,77.76,76.7,77.01,63.03,5547600 WMT,2014-06-10,76.81,76.94,76.51,76.62,62.71,3365700 WMT,2014-06-11,76.55,76.74,76.05,76.16,62.34,4463300 WMT,2014-06-12,76.05,76.19,75.58,75.73,61.98,5336600 WMT,2014-06-13,75.67,75.76,75.12,75.28,61.62,4981500 WMT,2014-06-16,75.11,75.48,75.02,75.34,61.67,3846900 WMT,2014-06-17,75.29,75.42,74.92,74.99,61.38,6544200 WMT,2014-06-18,75.04,75.96,74.92,75.7,61.96,6740700 WMT,2014-06-19,75.88,76.28,75.8,75.87,62.1,5255300 WMT,2014-06-20,76.16,76.17,75.12,75.68,61.94,11330700 WMT,2014-06-23,75.56,75.94,75.3,75.79,62.03,4267400 WMT,2014-06-24,76.03,76.21,75.68,75.97,62.18,5652300 WMT,2014-06-25,75.76,75.84,75.28,75.62,61.89,4318200 WMT,2014-06-26,75.52,75.61,74.7,74.91,61.31,6922100 WMT,2014-06-27,74.8,75.38,74.67,75.34,61.67,13960800 WMT,2014-06-30,75.4,75.69,74.94,75.07,61.44,6653800 WMT,2014-07-01,75.27,75.42,74.75,75.28,61.62,6604500 WMT,2014-07-02,75.26,75.9,75.25,75.62,61.89,4366800 WMT,2014-07-03,75.61,76.05,75.52,75.75,62.0,2874000 WMT,2014-07-07,75.69,76.21,75.55,76.07,62.26,5028000 WMT,2014-07-08,76.09,76.98,76.03,76.65,62.74,7960500 WMT,2014-07-09,76.77,77.33,76.62,77.21,63.2,6240100 WMT,2014-07-10,76.91,77.57,76.91,77.06,63.07,5372500 WMT,2014-07-11,76.87,76.97,76.56,76.82,62.88,4547500 WMT,2014-07-14,77.13,77.25,76.48,76.55,62.66,4822900 WMT,2014-07-15,76.56,76.93,76.56,76.84,62.89,4656900 WMT,2014-07-16,76.9,77.05,76.7,76.86,62.91,3724200 WMT,2014-07-17,76.58,77.05,76.44,76.61,62.71,4630300 WMT,2014-07-18,76.62,77.1,76.51,77.09,63.1,4913300 WMT,2014-07-21,76.76,76.91,76.48,76.77,62.84,3457600 WMT,2014-07-22,76.84,76.89,76.4,76.64,62.73,4383200 WMT,2014-07-23,76.63,77.06,76.59,76.99,63.02,3994300 WMT,2014-07-24,76.68,76.79,76.19,76.35,62.49,7228300 WMT,2014-07-25,76.19,76.36,75.8,75.97,62.18,3948400 WMT,2014-07-28,75.43,75.93,75.36,75.71,61.97,5509900 WMT,2014-07-29,75.21,76.01,75.15,75.44,61.75,6293500 BCH,2014-06-03,25.67,25.95,25.58,25.88,17.37,160009 BCH,2014-06-04,25.9,25.9,25.67,25.78,17.31,86280 BCH,2014-06-05,25.91,26.04,25.8,25.91,17.39,273271 BCH,2014-06-06,25.93,26.28,25.91,26.17,17.57,56160 BCH,2014-06-09,26.2,26.36,25.99,26.17,17.57,146832 BCH,2014-06-10,26.12,26.67,25.81,25.97,17.43,263545 BCH,2014-06-11,25.93,25.93,25.71,25.79,17.31,50199 BCH,2014-06-12,25.87,25.94,25.76,25.87,17.36,95064 BCH,2014-06-13,25.87,25.87,25.48,25.65,17.22,95378 BCH,2014-06-16,25.52,25.76,25.43,25.72,17.27,69651 BCH,2014-06-17,25.71,25.71,25.31,25.37,17.03,75926 BCH,2014-06-18,25.44,25.68,25.33,25.64,17.21,76867 BCH,2014-06-19,25.64,25.72,25.46,25.55,17.15,143695 BCH,2014-06-20,25.67,25.67,25.45,25.47,17.1,93809 BCH,2014-06-23,25.54,25.82,25.54,25.76,17.29,41728 BCH,2014-06-24,25.84,25.98,25.8,25.91,17.39,161578 BCH,2014-06-25,25.86,26.09,25.81,25.94,17.42,65886 BCH,2014-06-26,25.94,25.94,25.68,25.69,17.25,67455 BCH,2014-06-27,25.66,25.68,25.49,25.63,17.21,86280 BCH,2014-06-30,25.65,25.71,25.42,25.53,17.14,69965 BCH,2014-07-01,25.63,25.66,25.35,25.35,17.01,87535 BCH,2014-07-02,25.39,25.59,25.35,25.49,17.11,310920 BCH,2014-07-03,25.47,25.79,25.38,25.71,17.26,63063 BCH,2014-07-07,25.79,25.91,25.58,25.64,17.21,497912 BCH,2014-07-08,25.7,25.87,25.55,25.69,17.24,398455 BCH,2014-07-09,25.93,26.06,25.67,25.9,17.39,160706 BCH,2014-07-10,25.68,25.77,25.63,25.71,17.26,350547 BCH,2014-07-11,25.81,25.82,25.71,25.76,17.29,93540 BCH,2014-07-14,25.87,26.41,25.64,25.65,17.22,209163 BCH,2014-07-15,25.67,25.73,25.58,25.64,17.21,94767 BCH,2014-07-16,25.63,25.75,25.27,25.31,16.99,151812 BCH,2014-07-17,25.4,25.4,25.05,25.13,16.87,117769 BCH,2014-07-18,25.09,25.25,24.87,25.08,16.83,213150 BCH,2014-07-21,25.09,25.26,24.97,25.19,16.91,223577 BCH,2014-07-22,25.11,25.41,25.11,25.22,16.93,147518 BCH,2014-07-23,25.3,25.38,25.17,25.28,16.97,136477 BCH,2014-07-24,25.38,25.43,25.28,25.34,17.01,81886 BCH,2014-07-25,25.39,25.39,25.26,25.33,17.0,40790 BCH,2014-07-28,25.38,25.38,25.12,25.23,16.94,90474 BCH,2014-07-29,25.31,25.31,25.09,25.27,16.96,90780 CVX,2014-06-03,122.39,122.82,121.72,122.55,81.95,3563800 CVX,2014-06-04,122.32,122.68,122.0,122.35,81.82,3285500 CVX,2014-06-05,122.53,123.78,122.46,123.52,82.6,4220600 CVX,2014-06-06,123.7,124.7,123.54,124.19,83.05,4295400 CVX,2014-06-09,124.01,124.64,123.88,124.37,83.17,3657700 CVX,2014-06-10,124.98,125.37,124.15,125.34,83.82,5869400 CVX,2014-06-11,125.13,125.47,124.62,125.18,83.71,4570900 CVX,2014-06-12,125.73,126.23,125.42,126.11,84.33,6815800 CVX,2014-06-13,125.94,127.26,125.9,127.26,85.1,5573600 CVX,2014-06-16,127.15,128.81,127.14,128.54,85.96,7065300 CVX,2014-06-17,127.9,129.04,127.57,128.83,86.15,6720700 CVX,2014-06-18,128.96,130.5,128.36,130.28,87.12,7697700 CVX,2014-06-19,130.29,132.0,129.91,131.99,88.27,7419900 CVX,2014-06-20,131.95,132.4,130.88,132.34,88.5,11348300 CVX,2014-06-23,132.52,133.57,132.42,132.98,88.93,11006900 CVX,2014-06-24,132.74,133.46,131.71,131.77,88.12,8581100 CVX,2014-06-25,131.34,132.36,131.01,131.23,87.76,6714200 CVX,2014-06-26,131.21,131.22,129.53,130.92,87.55,6111400 CVX,2014-06-27,130.73,130.95,129.3,130.36,87.18,8674700 CVX,2014-06-30,130.15,130.63,129.37,130.55,87.3,5698900 CVX,2014-07-01,130.94,131.42,130.46,130.54,87.3,4000500 CVX,2014-07-02,130.53,130.92,129.99,130.23,87.09,5136800 CVX,2014-07-03,131.44,131.59,130.72,131.19,87.73,3514000 CVX,2014-07-07,130.44,130.64,130.02,130.47,87.25,3660000 CVX,2014-07-08,129.7,130.38,129.52,129.9,86.87,4687600 CVX,2014-07-09,130.27,131.69,129.99,131.39,87.86,5200800 CVX,2014-07-10,130.48,130.86,129.9,130.25,87.1,4404800 CVX,2014-07-11,129.13,129.89,128.03,128.47,85.91,5242700 CVX,2014-07-14,128.8,129.5,128.38,129.26,86.44,4135800 CVX,2014-07-15,129.07,129.5,128.61,129.26,86.44,4845000 CVX,2014-07-16,129.89,130.94,129.69,130.89,87.53,4491800 CVX,2014-07-17,130.64,131.5,129.88,130.08,86.99,4953600 CVX,2014-07-18,130.64,130.73,129.58,130.39,87.2,4339400 CVX,2014-07-21,130.11,131.34,130.01,131.29,87.8,3714000 CVX,2014-07-22,131.55,133.2,131.55,132.58,88.66,4391700 CVX,2014-07-23,132.7,133.93,132.48,133.88,89.53,4589500 CVX,2014-07-24,134.03,135.1,133.69,134.85,90.18,5337900 CVX,2014-07-25,134.58,134.61,133.06,133.57,89.32,3702000 CVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000 CVX,2014-07-29,132.9,133.72,132.42,132.42,88.55,4189100 TSM,2014-06-03,20.7,21.3,20.63,21.24,15.94,20116100 TSM,2014-06-04,21.22,21.26,21.08,21.1,15.83,10888700 TSM,2014-06-05,21.12,21.21,21.05,21.2,15.91,8404000 TSM,2014-06-06,21.22,21.23,21.07,21.09,15.83,7647900 TSM,2014-06-09,21.29,21.32,21.16,21.21,15.92,8131800 TSM,2014-06-10,21.19,21.4,21.13,21.3,15.98,7595600 TSM,2014-06-11,21.31,21.37,21.05,21.13,15.86,7507600 TSM,2014-06-12,21.1,21.22,20.99,21.11,15.84,5641600 TSM,2014-06-13,21.14,21.21,21.02,21.09,15.83,5705100 TSM,2014-06-16,21.09,21.22,21.07,21.21,15.92,4543500 TSM,2014-06-17,21.23,21.3,21.13,21.26,15.95,10287700 TSM,2014-06-18,21.23,21.44,21.13,21.35,16.02,8455000 TSM,2014-06-19,21.34,21.69,21.34,21.69,16.28,9709300 TSM,2014-06-20,21.48,21.5,21.14,21.15,15.87,8450400 TSM,2014-06-23,21.02,21.02,20.83,20.85,15.65,6105200 TSM,2014-06-24,21.06,21.15,20.75,20.78,15.59,8122200 TSM,2014-06-25,20.88,21.06,20.48,21.03,15.78,5486200 TSM,2014-06-26,21.06,21.15,20.91,21.02,15.77,5177100 TSM,2014-06-27,21.18,21.3,21.12,21.28,15.97,5816000 TSM,2014-06-30,21.35,21.45,21.27,21.39,16.05,6491200 TSM,2014-07-01,21.67,21.98,21.67,21.97,16.49,8655700 TSM,2014-07-02,22.36,22.63,22.26,22.38,16.79,10574100 TSM,2014-07-03,22.58,22.71,22.51,22.71,17.04,4317800 TSM,2014-07-07,22.82,22.88,22.62,22.67,17.01,12390700 TSM,2014-07-08,22.61,22.68,22.46,22.57,16.94,10319000 TSM,2014-07-09,22.45,22.49,22.33,22.42,16.82,12353400 TSM,2014-07-10,22.21,22.95,22.2,22.95,17.22,14431800 TSM,2014-07-11,23.0,23.07,22.74,22.81,17.12,13026000 TSM,2014-07-14,22.54,22.68,22.42,22.66,17.39,14313800 TSM,2014-07-15,22.57,22.59,22.24,22.47,17.24,10256800 TSM,2014-07-16,21.65,21.7,20.91,20.93,16.06,41814000 TSM,2014-07-17,20.83,20.83,20.12,20.2,15.5,25798200 TSM,2014-07-18,20.56,20.67,20.44,20.48,15.71,19052400 TSM,2014-07-21,20.52,20.56,20.4,20.43,15.68,17570900 TSM,2014-07-22,20.71,20.81,20.67,20.71,15.89,10489800 TSM,2014-07-23,20.75,20.79,20.64,20.68,15.87,11879700 TSM,2014-07-24,20.84,20.97,20.75,20.89,16.03,12694300 TSM,2014-07-25,20.64,20.64,20.3,20.35,15.61,12177800 TSM,2014-07-28,20.2,20.42,20.13,20.37,15.63,12681000 TSM,2014-07-29,20.67,20.8,20.53,20.54,15.76,9895500 MO,2014-06-03,41.2,41.36,41.15,41.24,22.84,4386400 MO,2014-06-04,41.2,41.32,41.1,41.23,22.84,3349900 MO,2014-06-05,41.23,41.48,41.15,41.29,22.87,4116300 MO,2014-06-06,41.29,41.44,41.26,41.39,22.93,3964200 MO,2014-06-09,41.32,41.64,41.28,41.61,23.05,5173900 MO,2014-06-10,41.54,42.39,41.48,42.35,23.46,11193600 MO,2014-06-11,42.22,42.71,42.16,42.59,23.59,12157300 MO,2014-06-12,42.05,42.19,41.23,41.28,23.12,8391300 MO,2014-06-13,41.34,41.62,41.19,41.45,23.22,5470100 MO,2014-06-16,41.44,41.97,41.26,41.81,23.42,5133900 MO,2014-06-17,41.69,41.8,41.52,41.68,23.35,4496200 MO,2014-06-18,41.69,42.37,41.52,42.35,23.72,8340100 MO,2014-06-19,42.42,43.15,42.38,43.07,24.13,10498500 MO,2014-06-20,43.23,43.38,42.95,43.12,24.16,12356800 MO,2014-06-23,43.01,43.02,42.5,42.69,23.91,5750500 MO,2014-06-24,42.5,42.5,42.04,42.35,23.72,8291600 MO,2014-06-25,42.14,42.2,41.9,42.03,23.54,6983900 MO,2014-06-26,41.98,42.0,41.52,41.9,23.47,7161300 MO,2014-06-27,41.79,41.86,41.13,41.82,23.43,12779900 MO,2014-06-30,41.76,42.28,41.56,41.94,23.49,9322600 MO,2014-07-01,41.87,42.0,41.52,41.83,23.43,5197700 MO,2014-07-02,41.85,41.97,41.72,41.87,23.46,3579200 MO,2014-07-03,42.02,42.58,41.99,42.39,23.75,5819600 MO,2014-07-07,42.25,42.78,42.25,42.62,23.88,5212400 MO,2014-07-08,42.65,42.81,42.51,42.71,23.93,5145000 MO,2014-07-09,42.85,43.05,42.72,42.8,23.98,5904300 MO,2014-07-10,42.61,42.95,42.61,42.95,24.06,7554700 MO,2014-07-11,43.53,43.6,43.02,43.43,24.33,9915900 MO,2014-07-14,43.61,43.7,43.26,43.35,24.28,8341300 MO,2014-07-15,43.0,43.08,41.75,41.76,23.39,18024000 MO,2014-07-16,42.08,42.36,41.7,41.82,23.43,7922300 MO,2014-07-17,41.71,41.98,41.55,41.58,23.29,6506800 MO,2014-07-18,41.79,42.26,41.6,42.17,23.62,6800500 MO,2014-07-21,41.54,42.05,41.45,42.01,23.53,8636800 MO,2014-07-22,41.78,42.25,41.15,41.93,23.49,8835500 MO,2014-07-23,41.99,42.0,41.65,41.72,23.37,6523500 MO,2014-07-24,41.87,42.15,41.79,42.04,23.55,6824500 MO,2014-07-25,41.88,42.02,41.52,41.74,23.38,4829600 MO,2014-07-28,41.73,41.86,41.37,41.65,23.33,4501800 MO,2014-07-29,41.59,41.82,41.47,41.54,23.27,8603900 WFC,2014-06-03,50.88,51.16,50.75,51.09,38.81,9293500 WFC,2014-06-04,50.95,51.07,50.82,51.04,38.77,10129200 WFC,2014-06-05,51.11,51.72,51.02,51.63,39.22,11862900 WFC,2014-06-06,51.66,52.02,51.61,51.98,39.48,13152400 WFC,2014-06-09,51.9,52.57,51.88,52.51,39.89,11049600 WFC,2014-06-10,52.4,52.63,52.19,52.59,39.95,12331700 WFC,2014-06-11,52.35,52.5,52.06,52.24,39.68,11735400 WFC,2014-06-12,52.12,52.28,51.65,51.71,39.28,13420600 WFC,2014-06-13,51.89,52.08,51.74,51.9,39.42,11111900 WFC,2014-06-16,51.88,51.89,50.94,51.09,38.81,16310500 WFC,2014-06-17,51.03,51.75,50.98,51.66,39.24,15470800 WFC,2014-06-18,51.69,52.14,51.53,52.04,39.53,18077100 WFC,2014-06-19,52.0,52.2,51.93,52.02,39.51,16335000 WFC,2014-06-20,52.38,52.91,52.27,52.89,40.17,29836500 WFC,2014-06-23,52.7,53.05,52.53,52.98,40.24,13122500 WFC,2014-06-24,52.93,52.99,52.42,52.49,39.87,11226300 WFC,2014-06-25,52.29,52.75,52.07,52.6,39.95,12815300 WFC,2014-06-26,52.62,52.66,52.0,52.37,39.78,12545900 WFC,2014-06-27,52.23,52.9,52.15,52.9,40.18,16864500 WFC,2014-06-30,52.74,52.76,52.4,52.56,39.92,12914600 WFC,2014-07-01,52.73,52.95,52.62,52.72,40.05,12482600 WFC,2014-07-02,52.76,52.84,52.55,52.66,40.0,14436000 WFC,2014-07-03,52.89,53.08,52.83,53.0,40.26,8741500 WFC,2014-07-07,52.9,52.98,52.45,52.5,39.88,13551800 WFC,2014-07-08,52.3,52.45,52.1,52.25,39.69,17282100 WFC,2014-07-09,52.3,52.3,51.91,52.19,39.64,16116300 WFC,2014-07-10,51.78,51.96,51.53,51.81,39.35,20059900 WFC,2014-07-11,51.13,51.67,50.82,51.49,39.11,29998900 WFC,2014-07-14,51.41,51.84,51.14,51.31,38.97,21252400 WFC,2014-07-15,51.51,51.66,51.2,51.35,39.01,19293100 WFC,2014-07-16,51.58,51.66,51.05,51.17,38.87,21599400 WFC,2014-07-17,51.08,51.12,50.61,50.68,38.5,24398000 WFC,2014-07-18,50.97,51.36,50.79,51.28,38.95,15487400 WFC,2014-07-21,51.0,51.15,50.85,51.05,38.78,15236900 WFC,2014-07-22,51.2,51.48,51.05,51.35,39.01,11920800 WFC,2014-07-23,51.43,51.62,51.27,51.33,38.99,9109000 WFC,2014-07-24,51.45,51.66,51.42,51.59,39.19,9939600 WFC,2014-07-25,51.49,51.77,51.49,51.6,39.19,10040200 WFC,2014-07-28,51.31,51.71,51.17,51.6,39.19,13468000 WFC,2014-07-29,51.65,52.15,51.48,51.54,39.15,14511800 LMT,2014-06-03,164.11,164.48,163.19,163.89,126.67,850900 LMT,2014-06-04,163.49,164.72,162.99,164.52,127.15,871300 LMT,2014-06-05,164.53,166.51,164.53,166.33,128.55,996100 LMT,2014-06-06,166.53,167.23,166.35,167.17,129.2,891000 LMT,2014-06-09,166.21,168.87,165.7,168.08,129.9,1351000 LMT,2014-06-10,167.99,168.07,166.28,167.34,129.33,1002700 LMT,2014-06-11,166.52,166.94,164.03,164.53,127.16,1297500 LMT,2014-06-12,164.3,164.76,162.18,162.64,125.7,857100 LMT,2014-06-13,162.96,164.59,162.66,164.04,126.78,750200 LMT,2014-06-16,163.86,165.63,163.53,165.14,127.63,889300 LMT,2014-06-17,165.0,165.64,163.55,164.24,126.94,858100 LMT,2014-06-18,164.13,164.22,162.05,163.79,126.59,1028200 LMT,2014-06-19,164.01,165.62,163.3,164.2,126.91,1045800 LMT,2014-06-20,163.75,165.7,163.75,165.4,127.83,1862900 LMT,2014-06-23,165.27,165.81,163.32,163.95,126.71,829500 LMT,2014-06-24,163.28,164.5,162.46,162.51,125.6,812500 LMT,2014-06-25,162.65,162.91,161.44,162.45,125.55,988400 LMT,2014-06-26,162.81,162.81,160.51,162.05,125.24,988400 LMT,2014-06-27,162.28,162.93,161.86,162.7,125.75,1102200 LMT,2014-06-30,162.76,162.83,160.36,160.73,124.22,1234500 LMT,2014-07-01,160.04,161.77,158.59,160.64,124.15,1358200 LMT,2014-07-02,160.77,160.88,158.2,158.98,122.87,1309800 LMT,2014-07-03,159.8,160.38,159.11,159.9,123.58,687200 LMT,2014-07-07,159.25,159.71,157.71,158.3,122.35,1164700 LMT,2014-07-08,158.44,158.44,156.96,157.21,121.5,970900 LMT,2014-07-09,158.12,158.73,157.43,157.93,122.06,827400 LMT,2014-07-10,156.23,159.04,156.23,158.18,122.25,815700 LMT,2014-07-11,158.13,160.62,157.93,160.31,123.9,1073600 LMT,2014-07-14,160.78,161.98,160.5,161.81,125.06,1045100 LMT,2014-07-15,161.73,163.49,161.47,162.62,125.68,1312000 LMT,2014-07-16,163.08,163.46,161.15,161.55,124.86,947800 LMT,2014-07-17,161.11,163.2,160.56,161.33,124.69,1190600 LMT,2014-07-18,161.82,162.54,161.06,162.49,125.58,1074700 LMT,2014-07-21,162.0,163.67,161.19,162.98,125.96,1201200 LMT,2014-07-22,164.5,168.18,164.39,167.87,129.74,2174500 LMT,2014-07-23,167.76,169.21,167.22,168.1,129.92,1808500 LMT,2014-07-24,168.53,170.12,167.82,169.97,131.36,1617600 LMT,2014-07-25,169.33,170.69,169.19,170.04,131.42,2112300 LMT,2014-07-28,169.99,170.57,168.3,170.0,131.39,1989600 LMT,2014-07-29,170.5,170.66,169.24,169.33,130.87,1063100 IEP,2014-06-03,98.35,99.75,98.32,99.74,30.82,144800 IEP,2014-06-04,99.48,100.4,99.13,99.88,30.86,120600 IEP,2014-06-05,100.8,101.0,99.74,101.0,31.21,93000 IEP,2014-06-06,101.75,102.4,100.61,102.21,31.58,139900 IEP,2014-06-09,102.21,102.66,102.0,102.38,31.63,76400 IEP,2014-06-10,101.97,102.38,100.51,101.2,31.27,97000 IEP,2014-06-11,100.7,101.17,100.0,100.41,31.02,72600 IEP,2014-06-12,100.02,100.98,99.03,99.7,30.81,98400 IEP,2014-06-13,99.81,100.84,99.06,100.55,31.07,81800 IEP,2014-06-16,100.6,101.75,100.02,100.85,31.16,68900 IEP,2014-06-17,100.21,100.85,99.81,100.15,30.94,105700 IEP,2014-06-18,99.76,100.54,99.53,100.2,30.96,82300 IEP,2014-06-19,100.62,101.2,100.01,100.1,30.93,69400 IEP,2014-06-20,100.39,100.81,99.95,100.19,30.96,89700 IEP,2014-06-23,100.0,100.71,100.0,100.03,30.91,83700 IEP,2014-06-24,99.84,100.46,99.5,99.91,30.87,80000 IEP,2014-06-25,100.31,100.56,99.06,99.27,30.67,96900 IEP,2014-06-26,99.99,100.65,98.36,100.34,31.0,106600 IEP,2014-06-27,100.11,100.56,99.44,99.72,30.81,73200 IEP,2014-06-30,100.0,100.49,99.58,99.7,30.81,64900 IEP,2014-07-01,100.51,100.51,99.15,99.58,30.77,142000 IEP,2014-07-02,99.36,100.99,99.36,100.95,31.19,119300 IEP,2014-07-03,100.87,100.94,100.08,100.28,30.98,52300 IEP,2014-07-07,100.86,101.46,100.35,101.45,31.35,90700 IEP,2014-07-08,101.5,101.5,99.74,100.67,31.11,73100 IEP,2014-07-09,100.59,100.99,99.91,100.21,30.96,64300 IEP,2014-07-10,99.77,100.75,99.05,100.09,30.93,107800 IEP,2014-07-11,100.22,100.77,99.76,100.1,30.93,82200 IEP,2014-07-14,100.1,100.83,99.85,99.94,30.88,63900 IEP,2014-07-15,99.95,100.83,99.62,100.12,30.94,57000 IEP,2014-07-16,100.69,100.83,100.13,100.74,31.13,63600 IEP,2014-07-17,100.89,102.88,100.56,101.11,31.24,138300 IEP,2014-07-18,101.55,103.3,100.87,103.15,31.87,98500 IEP,2014-07-21,103.15,104.0,102.7,103.33,31.93,117700 IEP,2014-07-22,103.13,104.21,102.26,103.21,31.89,88500 IEP,2014-07-23,103.8,107.21,103.52,106.87,33.02,202700 IEP,2014-07-24,107.59,108.64,105.39,106.13,32.79,138900 IEP,2014-07-25,106.06,107.08,105.42,105.87,32.71,84200 IEP,2014-07-28,106.85,108.0,106.1,107.81,33.31,98900 IEP,2014-07-29,108.5,108.5,105.82,106.71,32.97,90400 GE,2014-06-03,160.63,160.99,160.15,160.87,135.53,3104352 GE,2014-06-04,160.57,160.57,159.37,159.43,134.32,3325571 GE,2014-06-05,159.37,160.81,158.83,160.75,135.43,4170144 GE,2014-06-06,160.87,163.57,160.69,163.21,137.5,5618189 GE,2014-06-09,162.49,165.32,162.19,164.78,138.82,4709851 GE,2014-06-10,163.99,164.9,163.57,164.59,138.67,3637415 GE,2014-06-11,164.05,164.29,162.49,163.03,137.35,4116955 GE,2014-06-12,162.73,163.09,161.47,161.89,136.39,4286915 GE,2014-06-13,161.41,162.55,161.41,162.37,136.8,3185969 GE,2014-06-16,161.83,161.95,160.63,161.05,135.68,4443204 GE,2014-06-17,160.87,162.01,160.21,161.35,135.94,3546856 GE,2014-06-18,161.41,161.77,160.27,161.47,136.04,4369298 GE,2014-06-19,160.09,162.01,160.09,161.71,137.36,5263214 GE,2014-06-20,162.25,162.37,161.35,161.95,137.57,8286233 GE,2014-06-23,162.43,162.49,159.73,160.21,136.09,5203130 GE,2014-06-24,160.09,161.41,159.19,159.61,135.58,4399539 GE,2014-06-25,158.95,159.19,158.17,158.65,134.76,4373278 GE,2014-06-26,158.89,158.89,157.33,157.87,134.1,3856668 GE,2014-06-27,157.87,158.71,157.51,158.71,134.81,5854395 GE,2014-06-30,158.77,158.83,157.45,157.81,134.05,4939463 GE,2014-07-01,157.75,159.13,157.69,158.53,134.66,4673581 GE,2014-07-02,158.23,160.03,158.17,159.79,135.73,3544441 GE,2014-07-03,160.99,161.47,160.81,161.29,137.01,3416180 GE,2014-07-07,160.93,161.17,160.21,160.63,136.45,4207047 GE,2014-07-08,159.85,160.03,158.23,158.35,134.51,4846956 GE,2014-07-09,158.71,158.71,157.69,158.05,134.25,6298248 GE,2014-07-10,156.91,157.87,156.73,157.33,133.64,5535207 GE,2014-07-11,157.27,159.43,156.85,159.43,135.42,5901857 GE,2014-07-14,159.91,161.29,159.85,160.09,135.99,4208846 GE,2014-07-15,160.63,160.93,159.43,159.79,135.73,6901037 GE,2014-07-16,160.27,163.03,160.09,162.25,137.82,7824196 GE,2014-07-17,161.65,162.01,159.73,159.79,135.73,6253018 GE,2014-07-18,160.75,160.81,157.63,158.89,134.97,9226262 GE,2014-07-21,158.11,158.11,154.45,156.01,132.52,9882390 GE,2014-07-22,156.55,156.73,155.23,156.25,132.72,5751047 GE,2014-07-23,156.55,156.67,155.59,155.59,132.16,5339085 GE,2014-07-24,155.83,156.61,155.53,155.77,132.31,3665459 GE,2014-07-25,155.95,156.07,154.51,154.87,131.55,4102317 GE,2014-07-28,154.15,154.51,152.77,153.67,130.53,5492193 GE,2014-07-29,153.55,154.45,152.83,152.83,129.81,3751738 MRK,2014-06-03,54.89,55.31,54.74,55.26,40.92,7417849 MRK,2014-06-04,55.13,55.35,54.88,55.28,40.94,7205419 MRK,2014-06-05,55.31,55.79,55.08,55.44,41.06,8007349 MRK,2014-06-06,55.53,55.59,55.04,55.2,40.88,7024954 MRK,2014-06-09,54.86,55.31,54.62,55.29,40.94,8470879 MRK,2014-06-10,55.27,55.82,55.27,55.81,41.33,8031558 MRK,2014-06-11,55.84,56.33,55.73,56.12,41.56,12258246 MRK,2014-06-12,55.61,56.03,55.4,55.63,41.51,10022967 MRK,2014-06-13,55.45,55.96,55.32,55.57,41.47,8801628 MRK,2014-06-16,55.4,55.71,55.09,55.41,41.34,8102612 MRK,2014-06-17,55.3,55.55,55.13,55.4,41.34,6567502 MRK,2014-06-18,55.37,55.77,55.16,55.73,41.59,8213176 MRK,2014-06-19,55.74,55.74,55.44,55.63,41.51,6300471 MRK,2014-06-20,55.93,56.56,55.76,56.22,41.95,15110064 MRK,2014-06-23,56.12,56.28,55.73,55.82,41.65,7393011 MRK,2014-06-24,55.71,56.07,55.23,55.27,41.24,8550108 MRK,2014-06-25,55.09,56.6,55.08,56.16,41.91,13911466 MRK,2014-06-26,56.07,56.08,55.58,55.85,41.67,7585738 MRK,2014-06-27,55.7,55.84,54.85,54.9,40.96,18115414 MRK,2014-06-30,54.97,55.53,54.9,55.2,41.19,9154280 MRK,2014-07-01,55.06,55.95,54.85,55.83,41.66,9262224 MRK,2014-07-02,55.79,56.39,55.7,56.35,42.04,7274168 MRK,2014-07-03,56.67,56.73,56.36,56.49,42.15,5470665 MRK,2014-07-07,56.21,56.92,55.81,55.84,41.66,9721458 MRK,2014-07-08,55.97,55.98,55.26,55.51,41.42,8667065 MRK,2014-07-09,55.77,56.03,55.52,55.87,41.69,7271758 MRK,2014-07-10,55.61,56.08,55.09,55.9,41.71,5851718 MRK,2014-07-11,55.96,56.05,55.5,55.76,41.61,6399926 MRK,2014-07-14,55.94,55.98,55.4,55.52,41.42,8781297 MRK,2014-07-15,55.47,55.73,54.86,55.26,41.23,10645689 MRK,2014-07-16,55.29,55.54,55.09,55.49,41.4,7131640 MRK,2014-07-17,55.22,55.57,54.93,54.96,41.01,6968886 MRK,2014-07-18,55.27,55.75,54.98,55.67,41.54,7789470 MRK,2014-07-21,55.24,55.52,55.07,55.34,41.29,7436294 MRK,2014-07-22,55.47,56.18,55.47,55.75,41.6,6821642 MRK,2014-07-23,55.63,55.82,55.39,55.45,41.37,6594435 MRK,2014-07-24,55.65,55.82,55.27,55.54,41.44,10547282 MRK,2014-07-25,55.47,55.69,55.27,55.49,41.4,5790305 MRK,2014-07-28,55.51,55.67,55.2,55.31,41.27,9013534 MRK,2014-07-29,56.13,56.56,55.48,55.9,41.71,10823744 NGG,2014-06-03,80.36,80.39,79.86,80.02,48.56,813500 NGG,2014-06-04,78.76,78.78,78.18,78.46,47.61,750204 NGG,2014-06-05,78.6,79.03,78.56,78.96,47.92,505724 NGG,2014-06-06,80.02,80.35,79.89,79.91,48.49,646696 NGG,2014-06-09,79.75,79.75,79.03,79.04,47.96,370247 NGG,2014-06-10,78.66,78.7,78.45,78.64,47.72,298524 NGG,2014-06-11,78.54,78.89,78.38,78.41,47.58,469725 NGG,2014-06-12,79.39,79.89,79.12,79.54,48.27,473480 NGG,2014-06-13,79.87,80.04,79.55,79.68,48.35,295868 NGG,2014-06-16,80.15,80.37,80.13,80.17,48.65,322982 NGG,2014-06-17,80.13,80.24,79.88,79.9,48.49,392231 NGG,2014-06-18,80.46,80.78,80.22,80.4,48.79,826690 NGG,2014-06-19,81.08,81.29,80.98,81.19,49.27,290464 NGG,2014-06-20,81.0,81.1,80.72,80.79,49.02,355316 NGG,2014-06-23,81.21,81.21,80.69,81.17,49.25,270128 NGG,2014-06-24,80.44,80.73,80.29,80.31,48.73,387376 NGG,2014-06-25,80.24,80.66,80.16,80.61,48.92,336813 NGG,2014-06-26,80.68,80.98,80.44,80.9,49.09,364843 NGG,2014-06-27,80.31,80.52,80.23,80.4,48.79,405055 NGG,2014-06-30,80.69,81.23,80.63,81.2,49.27,359530 NGG,2014-07-01,82.04,82.51,81.99,82.11,49.82,471374 NGG,2014-07-02,83.11,83.11,82.26,82.38,49.99,545570 NGG,2014-07-03,82.94,82.96,82.04,82.26,49.92,410276 NGG,2014-07-07,81.82,82.16,81.39,81.63,49.53,379224 NGG,2014-07-08,81.98,82.07,81.62,81.78,49.63,280113 NGG,2014-07-09,81.8,81.8,81.31,81.63,49.53,362828 NGG,2014-07-10,81.22,82.18,81.22,82.13,49.84,491342 NGG,2014-07-11,81.84,81.92,81.72,81.8,49.64,278739 NGG,2014-07-14,82.29,82.36,81.68,81.79,49.63,335806 NGG,2014-07-15,82.86,83.02,82.26,82.62,50.14,380690 NGG,2014-07-16,82.98,83.01,82.45,82.64,50.15,332874 NGG,2014-07-17,81.98,82.66,81.9,82.18,49.87,319959 NGG,2014-07-18,82.93,83.23,82.76,83.23,50.51,370156 NGG,2014-07-21,83.13,83.52,83.0,83.41,50.61,211962 NGG,2014-07-22,83.35,83.46,83.23,83.37,50.59,234130 NGG,2014-07-23,83.36,83.66,83.3,83.57,50.71,256388 NGG,2014-07-24,83.09,83.58,83.05,83.58,50.72,382064 NGG,2014-07-25,83.31,83.58,82.97,83.2,50.49,302097 NGG,2014-07-28,83.58,84.29,83.26,84.2,51.1,560317 NGG,2014-07-29,81.71,81.72,81.09,81.12,50.75,594759 SO,2014-06-03,43.7,43.85,43.49,43.67,28.65,2926600 SO,2014-06-04,43.65,43.79,43.5,43.73,28.69,3395500 SO,2014-06-05,43.64,44.28,43.62,44.12,28.95,3500300 SO,2014-06-06,44.24,44.46,43.81,43.89,28.79,3725900 SO,2014-06-09,43.76,43.88,43.41,43.64,28.63,4138200 SO,2014-06-10,43.47,43.79,43.45,43.61,28.61,4161000 SO,2014-06-11,43.58,43.61,43.09,43.09,28.27,3944100 SO,2014-06-12,43.12,43.61,42.78,43.48,28.53,4648700 SO,2014-06-13,43.45,43.71,43.24,43.53,28.56,2983800 SO,2014-06-16,43.52,44.22,43.45,43.7,28.67,5251000 SO,2014-06-17,43.55,43.72,43.33,43.43,28.49,5127800 SO,2014-06-18,43.5,44.55,43.42,44.53,29.21,6044000 SO,2014-06-19,44.56,44.97,44.51,44.72,29.34,7358800 SO,2014-06-20,44.84,44.85,44.24,44.25,29.03,8205200 SO,2014-06-23,44.13,44.4,44.03,44.22,29.01,5372500 SO,2014-06-24,44.68,44.69,44.13,44.19,28.99,6902100 SO,2014-06-25,44.22,44.75,44.22,44.67,29.31,4393500 SO,2014-06-26,44.69,44.82,44.47,44.81,29.4,3337500 SO,2014-06-27,44.65,45.21,44.58,45.06,29.56,3863100 SO,2014-06-30,45.18,45.58,45.09,45.38,29.77,4446700 SO,2014-07-01,45.37,45.37,44.96,45.08,29.58,3594500 SO,2014-07-02,45.04,45.04,44.12,44.26,29.04,6467300 SO,2014-07-03,44.07,44.07,43.67,44.01,28.87,4023100 SO,2014-07-07,43.92,44.3,43.92,44.21,29.0,4135500 SO,2014-07-08,44.25,44.79,44.25,44.54,29.22,4718200 SO,2014-07-09,44.68,44.68,44.18,44.46,29.17,3720300 SO,2014-07-10,44.48,44.91,44.39,44.64,29.29,5181800 SO,2014-07-11,44.63,44.9,44.38,44.53,29.21,4019100 SO,2014-07-14,44.52,44.66,44.15,44.18,28.99,3831100 SO,2014-07-15,44.18,44.5,44.15,44.47,29.18,3744700 SO,2014-07-16,44.6,44.78,44.31,44.77,29.37,3802100 SO,2014-07-17,44.6,44.85,44.51,44.55,29.23,4331300 SO,2014-07-18,44.71,44.95,44.4,44.89,29.45,3263600 SO,2014-07-21,44.89,45.05,44.68,44.91,29.46,2977000 SO,2014-07-22,45.03,45.12,44.86,44.91,29.46,2808200 SO,2014-07-23,45.09,45.09,44.79,44.81,29.4,3476000 SO,2014-07-24,44.91,44.91,44.54,44.78,29.38,3955400 SO,2014-07-25,44.87,44.99,44.6,44.74,29.35,7059000 SO,2014-07-28,44.62,45.43,44.62,45.36,29.76,5568900 SO,2014-07-29,45.47,45.47,44.67,44.86,29.43,5499600 JNJ,2014-06-03,101.91,102.6,101.84,102.46,79.16,6681300 JNJ,2014-06-04,102.23,102.71,101.94,102.68,79.33,5608600 JNJ,2014-06-05,102.78,103.36,102.42,103.22,79.74,4730900 JNJ,2014-06-06,103.25,103.33,102.84,103.18,79.71,4624000 JNJ,2014-06-09,103.07,103.23,102.68,103.22,79.74,3748800 JNJ,2014-06-10,103.47,104.12,102.77,104.1,80.42,5792100 JNJ,2014-06-11,103.81,104.15,103.13,103.32,79.82,5960500 JNJ,2014-06-12,103.18,103.21,102.51,102.53,79.21,5930700 JNJ,2014-06-13,102.51,102.65,102.17,102.53,79.21,4301600 JNJ,2014-06-16,102.52,102.89,101.84,102.45,79.15,5645500 JNJ,2014-06-17,102.13,102.2,101.38,101.93,78.75,4834600 JNJ,2014-06-18,101.91,102.83,101.86,102.81,79.43,5445000 JNJ,2014-06-19,102.93,103.87,102.81,103.81,80.2,5481500 JNJ,2014-06-20,104.37,105.48,104.07,105.27,81.33,12459700 JNJ,2014-06-23,104.91,105.12,104.44,104.75,80.92,6063200 JNJ,2014-06-24,104.63,105.23,104.55,104.59,80.8,5915000 JNJ,2014-06-25,104.23,105.87,104.23,105.76,81.7,6411100 JNJ,2014-06-26,105.84,105.97,105.03,105.65,81.62,5106900 JNJ,2014-06-27,105.47,105.59,104.45,104.99,81.11,6463000 JNJ,2014-06-30,105.62,106.0,104.52,104.62,80.82,6877800 JNJ,2014-07-01,105.15,106.0,104.99,105.87,81.79,5129200 JNJ,2014-07-02,105.7,105.97,105.3,105.86,81.78,3764900 JNJ,2014-07-03,105.87,106.25,105.11,105.42,81.44,4199100 JNJ,2014-07-07,105.42,106.74,105.27,106.47,82.25,7014900 JNJ,2014-07-08,106.21,106.25,105.52,105.72,81.67,6268400 JNJ,2014-07-09,106.0,106.21,105.72,106.04,81.92,5720900 JNJ,2014-07-10,105.08,106.0,104.52,105.8,81.74,4955100 JNJ,2014-07-11,105.84,106.01,104.86,105.1,81.19,5461000 JNJ,2014-07-14,105.38,105.49,105.11,105.38,81.41,7784800 JNJ,2014-07-15,105.23,105.47,102.77,103.28,79.79,14219700 JNJ,2014-07-16,103.53,103.67,101.95,102.22,78.97,11946800 JNJ,2014-07-17,101.9,102.1,100.26,100.37,77.54,11218900 JNJ,2014-07-18,100.67,101.96,100.37,101.8,78.65,8408400 JNJ,2014-07-21,101.44,101.58,101.02,101.27,78.24,6379900 JNJ,2014-07-22,101.91,102.54,101.78,102.47,79.16,6554100 JNJ,2014-07-23,102.8,102.93,101.88,102.19,78.95,4815300 JNJ,2014-07-24,102.34,102.73,102.02,102.2,78.95,5177200 JNJ,2014-07-25,102.27,102.4,101.8,102.11,78.88,3951500 JNJ,2014-07-28,101.89,102.4,101.66,102.11,78.88,4634800 JNJ,2014-07-29,102.45,102.51,101.69,101.96,78.77,6053900 SPLP,2014-06-03,16.75,16.93,16.75,16.92,16.76,85900 SPLP,2014-06-04,16.83,16.88,16.74,16.75,16.59,33800 SPLP,2014-06-05,16.78,16.82,16.75,16.81,16.65,1900 SPLP,2014-06-06,16.77,16.78,16.77,16.78,16.62,500 SPLP,2014-06-09,16.84,16.89,16.51,16.69,16.53,63000 SPLP,2014-06-10,16.67,16.7,16.6,16.68,16.52,2400 SPLP,2014-06-11,16.6,16.7,16.51,16.52,16.36,30800 SPLP,2014-06-12,16.52,16.65,16.52,16.55,16.39,2700 SPLP,2014-06-13,16.52,16.68,16.51,16.51,16.35,25600 SPLP,2014-06-16,16.6,16.69,16.6,16.66,16.5,14400 SPLP,2014-06-17,16.66,16.7,16.62,16.66,16.5,13400 SPLP,2014-06-18,16.53,16.67,16.51,16.65,16.49,3200 SPLP,2014-06-19,16.51,16.58,16.51,16.51,16.35,5000 SPLP,2014-06-20,16.63,16.7,16.51,16.59,16.43,14000 SPLP,2014-06-23,16.62,16.7,16.61,16.65,16.49,20100 SPLP,2014-06-24,16.61,16.65,16.55,16.55,16.39,29700 SPLP,2014-06-25,16.58,16.75,16.58,16.71,16.55,11900 SPLP,2014-06-26,16.73,16.73,16.65,16.69,16.53,6200 SPLP,2014-06-27,16.66,16.7,16.65,16.7,16.54,17300 SPLP,2014-06-30,16.7,16.7,16.65,16.69,16.53,12200 SPLP,2014-07-01,16.69,16.71,16.58,16.7,16.54,42800 SPLP,2014-07-02,16.68,16.7,16.6,16.65,16.49,36800 SPLP,2014-07-03,16.65,16.65,16.6,16.65,16.49,2600 SPLP,2014-07-07,16.64,16.65,16.6,16.6,16.44,14600 SPLP,2014-07-08,16.6,16.63,16.44,16.57,16.41,9500 SPLP,2014-07-09,16.64,16.65,16.58,16.61,16.45,2900 SPLP,2014-07-10,16.61,16.61,16.45,16.46,16.3,13300 SPLP,2014-07-11,16.53,16.6,16.48,16.55,16.39,3000 SPLP,2014-07-14,16.6,16.6,16.45,16.56,16.4,11400 SPLP,2014-07-15,16.47,16.6,16.33,16.33,16.17,5900 SPLP,2014-07-16,16.45,16.58,16.13,16.3,16.14,15600 SPLP,2014-07-17,16.5,16.52,16.5,16.52,16.36,200 SPLP,2014-07-18,16.44,16.63,16.43,16.6,16.44,6100 SPLP,2014-07-21,16.51,16.54,16.5,16.54,16.38,3100 SPLP,2014-07-22,16.59,16.64,16.44,16.59,16.43,4200 SPLP,2014-07-23,16.59,16.63,16.5,16.52,16.36,5000 SPLP,2014-07-24,16.54,16.63,16.54,16.54,16.38,3200 SPLP,2014-07-25,16.34,16.56,16.34,16.45,16.29,6100 SPLP,2014-07-28,16.5,16.63,16.46,16.53,16.37,6800 SPLP,2014-07-29,16.72,16.72,16.59,16.59,16.43,2400 HSBC,2014-06-03,52.13,52.36,52.1,52.34,31.62,1341100 HSBC,2014-06-04,52.28,52.31,52.01,52.21,31.54,3063200 HSBC,2014-06-05,52.2,52.35,51.94,52.28,31.58,910700 HSBC,2014-06-06,52.39,52.6,52.29,52.46,31.69,893200 HSBC,2014-06-09,52.63,52.8,52.58,52.74,31.86,677500 HSBC,2014-06-10,52.49,52.52,52.24,52.47,31.69,1046700 HSBC,2014-06-11,52.02,52.16,51.98,52.03,31.43,872600 HSBC,2014-06-12,52.49,52.5,52.1,52.21,31.54,1143500 HSBC,2014-06-13,52.18,52.42,52.12,52.25,31.56,1094500 HSBC,2014-06-16,52.12,52.15,51.91,52.01,31.42,1117400 HSBC,2014-06-17,51.79,52.02,51.72,52.0,31.41,761400 HSBC,2014-06-18,51.91,52.14,51.65,52.14,31.5,1857900 HSBC,2014-06-19,52.43,52.45,52.03,52.06,31.45,1147600 HSBC,2014-06-20,51.83,51.92,51.69,51.79,31.28,1139500 HSBC,2014-06-23,51.61,51.68,51.46,51.65,31.2,1101400 HSBC,2014-06-24,51.48,51.54,51.27,51.33,31.01,1532100 HSBC,2014-06-25,51.05,51.27,51.02,51.23,30.95,1273100 HSBC,2014-06-26,50.49,50.91,50.44,50.86,30.72,1884600 HSBC,2014-06-27,50.88,50.98,50.69,50.95,30.78,807400 HSBC,2014-06-30,50.57,50.91,50.53,50.8,30.69,1068200 HSBC,2014-07-01,51.14,51.42,51.14,51.24,30.95,1066500 HSBC,2014-07-02,51.67,51.79,51.61,51.73,31.25,1102000 HSBC,2014-07-03,51.85,52.1,51.84,52.07,31.45,637100 HSBC,2014-07-07,51.72,51.78,51.58,51.75,31.26,914700 HSBC,2014-07-08,51.16,51.2,50.8,50.97,30.79,1660900 HSBC,2014-07-09,51.01,51.24,50.91,51.23,30.95,908600 HSBC,2014-07-10,50.2,50.63,50.16,50.6,30.56,1423000 HSBC,2014-07-11,50.61,50.77,50.44,50.6,30.56,1192200 HSBC,2014-07-14,51.32,51.4,51.06,51.08,30.85,910300 HSBC,2014-07-15,51.4,51.53,51.11,51.35,31.02,1016400 HSBC,2014-07-16,51.94,51.99,51.72,51.78,31.28,790700 HSBC,2014-07-17,51.34,51.48,50.91,51.03,30.82,1127200 HSBC,2014-07-18,51.06,51.2,50.82,51.11,30.87,2739400 HSBC,2014-07-21,50.93,51.15,50.75,51.1,30.87,889300 HSBC,2014-07-22,51.67,51.73,51.57,51.61,31.18,868200 HSBC,2014-07-23,51.92,51.95,51.7,51.81,31.3,683000 HSBC,2014-07-24,52.68,52.75,52.48,52.64,31.8,1399500 HSBC,2014-07-25,52.93,52.98,52.65,52.82,31.91,994900 HSBC,2014-07-28,53.65,53.74,53.34,53.66,32.41,2070300 HSBC,2014-07-29,54.13,54.17,53.88,53.89,32.55,1960000 PCG,2014-06-03,45.84,45.87,45.55,45.64,40.55,1929500 PCG,2014-06-04,45.41,45.9,45.27,45.88,40.76,2226200 PCG,2014-06-05,45.78,46.58,45.77,46.5,41.31,2336800 PCG,2014-06-06,46.56,47.1,46.44,46.68,41.47,3093400 PCG,2014-06-09,46.53,46.73,46.02,46.14,40.99,2156100 PCG,2014-06-10,45.98,46.29,45.89,46.17,41.02,1937200 PCG,2014-06-11,46.11,46.58,45.8,46.28,41.12,3883000 PCG,2014-06-12,46.19,46.52,45.49,46.32,41.15,2769000 PCG,2014-06-13,46.3,46.61,46.08,46.55,41.36,1854600 PCG,2014-06-16,46.5,47.22,46.44,46.88,41.65,2058100 PCG,2014-06-17,46.74,46.97,46.58,46.88,41.65,1200000 PCG,2014-06-18,46.81,47.8,46.81,47.7,42.38,3012900 PCG,2014-06-19,47.66,48.24,47.54,48.23,42.85,4436000 PCG,2014-06-20,48.35,48.64,48.06,48.19,42.81,5126500 PCG,2014-06-23,48.19,48.26,47.39,47.62,42.31,4006700 PCG,2014-06-24,47.66,48.04,47.5,47.73,42.4,3336800 PCG,2014-06-25,47.55,47.82,47.18,47.5,42.2,3721200 PCG,2014-06-26,46.99,47.3,46.79,47.2,42.34,1973300 PCG,2014-06-27,47.16,47.69,47.01,47.53,42.63,1705300 PCG,2014-06-30,47.57,48.1,47.46,48.02,43.07,2440500 PCG,2014-07-01,48.04,48.09,47.22,47.23,42.37,2258900 PCG,2014-07-02,47.16,47.18,46.39,46.63,41.83,2634200 PCG,2014-07-03,46.41,46.64,45.84,46.03,41.29,3307200 PCG,2014-07-07,46.09,46.8,46.06,46.49,41.7,2186800 PCG,2014-07-08,46.33,46.86,46.33,46.82,42.0,2249400 PCG,2014-07-09,46.82,46.98,46.6,46.86,42.03,2068600 PCG,2014-07-10,46.54,47.31,46.54,47.2,42.34,2741400 PCG,2014-07-11,47.21,47.33,46.98,47.12,42.27,3101100 PCG,2014-07-14,47.18,47.34,46.8,46.93,42.1,2777600 PCG,2014-07-15,46.92,47.44,46.92,47.29,42.42,2638400 PCG,2014-07-16,47.33,47.51,46.91,47.51,42.62,2055300 PCG,2014-07-17,47.34,47.4,46.85,46.87,42.04,2050800 PCG,2014-07-18,47.13,47.33,46.8,47.27,42.4,2766800 PCG,2014-07-21,47.17,47.25,46.86,47.13,42.28,1801700 PCG,2014-07-22,47.34,47.38,47.06,47.16,42.3,1953200 PCG,2014-07-23,47.2,47.28,46.98,47.14,42.28,807500 PCG,2014-07-24,47.29,47.47,47.11,47.37,42.49,2184900 PCG,2014-07-25,47.33,47.54,47.03,47.1,42.25,989400 PCG,2014-07-28,46.64,47.57,46.51,47.37,42.49,1882600 PCG,2014-07-29,47.35,47.58,46.54,46.6,41.8,2786500 MMM,2014-06-03,142.08,143.13,141.61,142.89,104.35,2061700 MMM,2014-06-04,142.91,143.0,142.26,142.26,103.89,1335700 MMM,2014-06-05,142.76,143.74,141.9,143.71,104.95,1542300 MMM,2014-06-06,143.99,144.64,143.53,144.64,105.63,1768700 MMM,2014-06-09,144.64,145.53,144.61,145.32,106.13,1800900 MMM,2014-06-10,144.97,145.21,144.46,144.97,105.87,1700000 MMM,2014-06-11,144.66,144.97,144.19,144.41,105.46,1489900 MMM,2014-06-12,144.95,144.95,142.78,143.07,104.49,1839400 MMM,2014-06-13,143.19,143.75,142.83,143.36,104.7,1376200 MMM,2014-06-16,142.93,143.53,142.6,143.32,104.67,1274300 MMM,2014-06-17,143.01,143.99,142.64,143.69,104.94,1209400 MMM,2014-06-18,143.93,144.39,142.77,144.33,105.41,1340700 MMM,2014-06-19,144.53,144.72,143.99,144.49,105.52,1560500 MMM,2014-06-20,144.54,145.3,144.2,145.16,106.01,4204600 MMM,2014-06-23,145.1,145.3,144.01,144.09,105.23,1390200 MMM,2014-06-24,143.71,144.62,143.05,143.09,104.5,1404500 MMM,2014-06-25,143.0,144.38,142.88,143.65,104.91,1321800 MMM,2014-06-26,143.75,143.99,142.56,143.73,104.97,1490900 MMM,2014-06-27,143.17,144.07,143.06,143.69,104.94,1981800 MMM,2014-06-30,143.92,143.93,143.06,143.24,104.61,1878400 MMM,2014-07-01,143.41,144.82,143.38,144.56,105.57,1767600 MMM,2014-07-02,144.23,145.3,143.56,145.23,106.06,1621300 MMM,2014-07-03,145.25,145.73,145.0,145.41,106.19,1142200 MMM,2014-07-07,145.48,145.58,144.5,144.91,105.83,1257900 MMM,2014-07-08,145.22,145.4,144.48,144.56,105.57,1596700 MMM,2014-07-09,144.78,145.04,144.03,144.68,105.66,1521800 MMM,2014-07-10,143.5,144.2,143.24,143.89,105.08,2070100 MMM,2014-07-11,144.14,144.49,143.54,144.31,105.39,1907900 MMM,2014-07-14,144.99,145.71,144.75,145.0,105.89,2114600 MMM,2014-07-15,145.0,145.48,144.36,145.06,105.94,1955700 MMM,2014-07-16,145.28,146.25,145.03,146.17,106.75,1969200 MMM,2014-07-17,145.33,145.67,143.45,143.54,104.83,2776500 MMM,2014-07-18,143.83,145.06,143.54,144.83,105.77,2133000 MMM,2014-07-21,144.66,144.87,143.65,144.3,105.38,1520900 MMM,2014-07-22,144.89,145.67,144.89,145.12,105.98,1608200 MMM,2014-07-23,145.34,145.45,144.53,144.68,105.66,1849400 MMM,2014-07-24,145.51,146.43,144.47,145.13,105.99,2580000 MMM,2014-07-25,145.66,145.94,144.59,145.12,105.98,1601800 MMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200 MMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600

rise

Given the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink at 2014-07-31? Please specify either Rise or Fall. Context: stock,date,open,high,low,close,adj_close,volume ABBV,2014-06-04,53.92,54.64,53.67,54.58,36.5,3388200 ABBV,2014-06-05,54.55,55.32,54.36,55.3,36.98,4847300 ABBV,2014-06-06,55.32,55.4,54.89,55.1,36.85,3449800 ABBV,2014-06-09,54.42,54.88,53.72,53.84,36.0,6297500 ABBV,2014-06-10,53.14,54.08,52.29,53.97,36.09,8414700 ABBV,2014-06-11,53.85,54.7,53.75,54.23,36.27,5386800 ABBV,2014-06-12,54.22,54.25,53.46,53.66,35.88,3941600 ABBV,2014-06-13,53.67,54.31,53.44,54.16,36.22,4413000 ABBV,2014-06-16,54.18,54.31,53.45,54.0,36.11,4410400 ABBV,2014-06-17,54.49,54.54,53.85,54.3,36.31,3385000 ABBV,2014-06-18,54.27,54.61,54.0,54.57,36.49,3337300 ABBV,2014-06-19,54.14,54.81,53.92,54.19,36.24,3952800 ABBV,2014-06-20,55.62,55.62,53.16,53.3,35.64,13457700 ABBV,2014-06-23,53.76,54.4,53.54,53.75,35.94,6235600 ABBV,2014-06-24,53.74,53.95,53.43,53.59,35.84,5483500 ABBV,2014-06-25,53.52,55.79,53.4,55.0,36.78,11085100 ABBV,2014-06-26,55.07,56.54,54.97,56.51,37.79,10716400 ABBV,2014-06-27,56.58,56.9,56.28,56.79,37.98,7490800 ABBV,2014-06-30,56.51,56.89,56.1,56.44,37.74,6229700 ABBV,2014-07-01,56.42,57.2,56.17,56.89,38.04,6869800 ABBV,2014-07-02,57.46,58.11,56.92,58.11,38.86,6198500 ABBV,2014-07-03,57.9,58.27,57.65,58.22,38.93,3828900 ABBV,2014-07-07,57.91,58.15,57.39,57.4,38.39,4736300 ABBV,2014-07-08,56.68,56.97,55.48,55.69,37.24,9297300 ABBV,2014-07-09,55.56,55.64,54.82,55.01,36.79,11516300 ABBV,2014-07-10,54.5,55.88,54.28,55.79,37.31,7553100 ABBV,2014-07-11,55.34,56.6,54.48,54.96,37.03,13586800 ABBV,2014-07-14,53.89,55.05,53.72,54.85,36.96,30823300 ABBV,2014-07-15,54.52,54.69,53.39,53.44,36.01,16796400 ABBV,2014-07-16,53.25,53.67,51.82,53.65,36.15,23291200 ABBV,2014-07-17,53.21,55.0,52.88,53.52,36.06,18699000 ABBV,2014-07-18,53.0,55.12,53.0,54.91,37.0,42456000 ABBV,2014-07-21,54.14,54.45,53.91,54.0,36.39,22334900 ABBV,2014-07-22,53.82,54.38,53.75,54.05,36.42,14724300 ABBV,2014-07-23,54.48,54.81,54.07,54.48,36.71,15011300 ABBV,2014-07-24,54.22,54.56,53.97,54.08,36.44,11712800 ABBV,2014-07-25,54.4,54.49,53.03,53.18,35.83,11680900 ABBV,2014-07-28,53.42,54.0,53.17,53.74,36.21,10466000 ABBV,2014-07-29,53.55,53.66,53.24,53.43,36.0,16171500 ABBV,2014-07-30,53.28,53.89,53.03,53.75,36.22,12680100 PEP,2014-06-04,87.52,88.05,87.34,87.43,66.54,3872400 PEP,2014-06-05,87.79,87.92,87.22,87.76,66.79,2937800 PEP,2014-06-06,87.86,88.07,87.53,87.91,66.9,3675400 PEP,2014-06-09,87.82,88.33,87.82,88.0,66.97,2280100 PEP,2014-06-10,87.84,88.72,87.67,88.42,67.29,3420600 PEP,2014-06-11,88.15,88.5,87.74,87.78,66.8,3747600 PEP,2014-06-12,87.59,87.71,86.95,87.22,66.38,3856200 PEP,2014-06-13,87.15,87.36,86.82,87.19,66.35,3047500 PEP,2014-06-16,86.87,87.74,86.71,87.55,66.63,3894500 PEP,2014-06-17,87.65,87.97,87.07,87.28,66.42,3393100 PEP,2014-06-18,87.34,88.97,87.11,88.9,67.65,5314400 PEP,2014-06-19,88.96,90.1,88.92,90.1,68.57,5380400 PEP,2014-06-20,90.14,90.24,89.1,89.1,67.81,5697000 PEP,2014-06-23,89.2,89.26,87.74,88.39,67.27,4187700 PEP,2014-06-24,88.23,88.57,87.84,88.05,67.01,4309700 PEP,2014-06-25,87.98,88.72,87.9,88.58,67.41,3965300 PEP,2014-06-26,89.09,89.14,87.99,88.61,67.43,3539300 PEP,2014-06-27,88.44,88.92,88.36,88.76,67.55,3646100 PEP,2014-06-30,88.46,89.5,88.35,89.34,67.99,4473400 PEP,2014-07-01,89.12,89.28,88.83,89.13,67.83,3541000 PEP,2014-07-02,89.29,89.69,89.01,89.67,68.24,2829600 PEP,2014-07-03,89.9,90.14,89.53,90.02,68.51,2216800 PEP,2014-07-07,89.61,89.94,89.48,89.86,68.38,2534500 PEP,2014-07-08,90.06,90.08,89.48,89.73,68.29,3128700 PEP,2014-07-09,89.9,90.1,89.62,89.77,68.32,2603300 PEP,2014-07-10,89.23,90.22,89.15,90.1,68.57,3145600 PEP,2014-07-11,89.93,90.21,89.45,89.85,68.38,3655300 PEP,2014-07-14,90.2,91.39,90.07,91.08,69.31,4496100 PEP,2014-07-15,90.31,90.95,90.18,90.34,68.75,3959100 PEP,2014-07-16,90.63,90.88,90.06,90.5,68.87,5121600 PEP,2014-07-17,90.15,90.67,89.97,89.99,68.48,2823800 PEP,2014-07-18,90.13,90.28,89.69,90.09,68.56,5273200 PEP,2014-07-21,89.62,90.14,89.38,89.91,68.42,3024100 PEP,2014-07-22,89.61,89.64,89.01,89.17,67.86,5304400 PEP,2014-07-23,91.26,93.09,90.76,90.82,69.12,10953700 PEP,2014-07-24,91.62,92.34,91.36,91.91,69.94,5614700 PEP,2014-07-25,91.98,92.15,91.29,91.55,69.67,2925000 PEP,2014-07-28,91.55,91.8,90.64,90.97,69.23,4653900 PEP,2014-07-29,90.91,90.97,90.14,90.14,68.6,4268600 PEP,2014-07-30,90.49,90.55,88.72,88.91,67.66,4250200 V,2014-06-04,52.79,52.86,52.36,52.86,49.47,12589600 V,2014-06-05,53.03,53.12,52.65,53.05,49.66,6597600 V,2014-06-06,53.13,53.35,52.9,53.25,49.84,10002400 V,2014-06-09,53.37,53.5,52.91,53.15,49.74,5516400 V,2014-06-10,53.25,53.7,53.19,53.56,50.13,6835600 V,2014-06-11,53.25,53.48,53.03,53.17,49.76,6758000 V,2014-06-12,53.1,53.29,52.81,52.94,49.55,6218000 V,2014-06-13,52.97,53.02,52.71,52.82,49.44,7085200 V,2014-06-16,52.72,52.75,52.49,52.56,49.19,7899200 V,2014-06-17,52.53,52.98,52.47,52.7,49.33,5722400 V,2014-06-18,52.61,52.81,52.26,52.81,49.43,10326000 V,2014-06-19,52.87,53.04,52.01,52.58,49.21,15331200 V,2014-06-20,52.88,53.03,52.28,52.37,49.02,18358800 V,2014-06-23,52.25,52.45,52.04,52.37,49.01,14765200 V,2014-06-24,52.32,52.65,51.85,51.95,48.62,13089600 V,2014-06-25,51.83,52.62,51.83,52.26,48.92,8244800 V,2014-06-26,52.46,52.47,51.89,52.24,48.89,8580400 V,2014-06-27,52.03,52.47,51.97,52.32,48.97,12961200 V,2014-06-30,52.17,52.94,52.12,52.68,49.3,9961600 V,2014-07-01,52.99,53.84,52.96,53.56,50.13,10993600 V,2014-07-02,53.72,53.87,53.56,53.71,50.27,5768800 V,2014-07-03,53.83,54.25,53.78,54.13,50.66,5571600 V,2014-07-07,54.11,54.39,53.91,54.19,50.71,6612400 V,2014-07-08,54.19,54.22,53.29,53.81,50.37,12149200 V,2014-07-09,53.88,54.07,53.63,54.04,50.58,5177200 V,2014-07-10,53.45,54.22,53.17,53.88,50.43,8536800 V,2014-07-11,53.99,54.26,53.59,54.25,50.78,5696800 V,2014-07-14,54.69,55.59,54.41,55.26,51.72,13716400 V,2014-07-15,55.42,56.19,55.22,55.45,51.89,10900800 V,2014-07-16,55.74,55.79,55.27,55.67,52.1,8853200 V,2014-07-17,55.49,55.5,54.46,54.47,50.98,9806000 V,2014-07-18,54.79,55.47,54.73,55.05,51.52,11068000 V,2014-07-21,54.88,55.03,54.63,54.8,51.29,6168400 V,2014-07-22,55.23,55.65,55.15,55.31,51.77,7699200 V,2014-07-23,55.37,55.63,55.17,55.3,51.76,8189200 V,2014-07-24,55.85,55.96,55.46,55.69,52.12,11947600 V,2014-07-25,53.53,54.17,52.83,53.69,50.25,27530400 V,2014-07-28,53.6,53.74,53.28,53.55,50.12,10401600 V,2014-07-29,53.6,53.93,53.33,53.38,49.96,10577200 V,2014-07-30,53.37,53.7,53.36,53.51,50.09,10422800 AMZN,2014-06-04,15.34,15.47,15.19,15.34,15.34,42142000 AMZN,2014-06-05,15.4,16.4,15.35,16.18,16.18,155934000 AMZN,2014-06-06,16.25,16.54,16.25,16.48,16.48,104880000 AMZN,2014-06-09,16.58,16.65,16.28,16.38,16.38,64244000 AMZN,2014-06-10,16.38,16.77,16.38,16.62,16.62,73268000 AMZN,2014-06-11,16.8,17.04,16.69,16.76,16.76,88736000 AMZN,2014-06-12,16.78,16.78,16.23,16.3,16.3,85526000 AMZN,2014-06-13,16.35,16.46,16.18,16.31,16.31,55296000 AMZN,2014-06-16,16.24,16.43,16.18,16.38,16.38,48996000 AMZN,2014-06-17,16.38,16.57,16.26,16.28,16.28,58482000 AMZN,2014-06-18,16.4,16.79,16.25,16.72,16.72,128030000 AMZN,2014-06-19,16.76,16.95,16.3,16.35,16.35,106412000 AMZN,2014-06-20,16.39,16.41,16.02,16.21,16.21,121080000 AMZN,2014-06-23,16.17,16.38,16.07,16.36,16.36,52096000 AMZN,2014-06-24,16.38,16.49,16.14,16.21,16.21,52532000 AMZN,2014-06-25,16.22,16.41,16.09,16.37,16.37,46556000 AMZN,2014-06-26,16.42,16.43,16.11,16.28,16.28,53990000 AMZN,2014-06-27,16.29,16.33,16.16,16.23,16.23,48324000 AMZN,2014-06-30,16.25,16.35,16.11,16.24,16.24,53426000 AMZN,2014-07-01,16.29,16.66,16.25,16.62,16.62,63472000 AMZN,2014-07-02,16.66,16.84,16.58,16.64,16.64,53626000 AMZN,2014-07-03,16.74,16.92,16.65,16.87,16.87,38886000 AMZN,2014-07-07,16.88,16.88,16.63,16.68,16.68,42578000 AMZN,2014-07-08,16.66,16.69,16.07,16.19,16.19,85432000 AMZN,2014-07-09,16.24,16.51,16.16,16.5,16.5,63322000 AMZN,2014-07-10,16.22,16.5,16.13,16.4,16.4,53300000 AMZN,2014-07-11,16.74,17.35,16.74,17.31,17.31,166016000 AMZN,2014-07-14,17.35,17.79,17.27,17.77,17.77,112198000 AMZN,2014-07-15,17.69,17.78,17.47,17.72,17.72,83418000 AMZN,2014-07-16,17.78,17.97,17.65,17.8,17.8,70072000 AMZN,2014-07-17,17.67,17.85,17.57,17.62,17.62,72720000 AMZN,2014-07-18,17.72,17.98,17.6,17.93,17.93,68148000 AMZN,2014-07-21,17.91,18.09,17.84,17.99,17.99,45568000 AMZN,2014-07-22,17.76,18.15,17.76,18.04,18.04,57778000 AMZN,2014-07-23,17.95,18.03,17.83,17.91,17.91,53746000 AMZN,2014-07-24,18.0,18.24,17.93,17.93,17.93,141774000 AMZN,2014-07-25,15.87,16.24,15.74,16.2,16.2,356930000 AMZN,2014-07-28,16.21,16.24,15.82,16.02,16.02,118640000 AMZN,2014-07-29,16.1,16.14,15.97,16.0,16.0,57676000 AMZN,2014-07-30,16.07,16.14,15.93,16.13,16.13,79380000 DIS,2014-06-04,83.85,84.4,83.31,84.24,77.28,5800100 DIS,2014-06-05,84.37,84.95,83.9,84.78,77.77,5956000 DIS,2014-06-06,84.91,84.99,84.27,84.61,77.62,5302800 DIS,2014-06-09,84.6,85.86,84.53,85.48,78.41,5667600 DIS,2014-06-10,85.4,85.4,84.7,84.75,77.74,4632600 DIS,2014-06-11,84.6,84.81,84.17,84.31,77.34,4300900 DIS,2014-06-12,84.03,84.2,82.6,82.8,75.95,7231400 DIS,2014-06-13,82.75,82.99,81.8,82.8,75.95,4711100 DIS,2014-06-16,82.64,83.44,82.56,83.3,76.41,5181100 DIS,2014-06-17,82.98,83.46,82.61,83.16,76.28,4535900 DIS,2014-06-18,83.18,83.75,82.81,83.58,76.67,4536300 DIS,2014-06-19,83.65,83.92,83.25,83.77,76.84,4326900 DIS,2014-06-20,84.07,84.08,82.79,82.82,75.97,11073400 DIS,2014-06-23,82.85,82.93,82.32,82.76,75.92,3946600 DIS,2014-06-24,82.68,83.57,82.49,82.68,75.84,5057100 DIS,2014-06-25,82.67,84.32,82.48,83.9,76.96,7899200 DIS,2014-06-26,84.68,84.68,83.77,84.45,77.47,6424000 DIS,2014-06-27,84.13,85.39,84.13,85.3,78.25,17932200 DIS,2014-06-30,85.44,86.07,85.07,85.74,78.65,6991400 DIS,2014-07-01,85.81,86.87,85.76,86.47,79.32,5608200 DIS,2014-07-02,86.58,86.71,86.2,86.44,79.29,4439600 DIS,2014-07-03,86.7,86.98,86.5,86.84,79.66,3210400 DIS,2014-07-07,86.61,86.82,86.32,86.59,79.43,4897800 DIS,2014-07-08,86.19,86.32,85.68,85.86,78.76,4733600 DIS,2014-07-09,86.0,87.29,85.85,87.22,80.01,6311200 DIS,2014-07-10,86.53,87.61,86.19,86.86,79.68,7249700 DIS,2014-07-11,87.0,87.36,86.37,86.89,79.71,5016000 DIS,2014-07-14,87.46,87.49,86.66,86.76,79.59,4012300 DIS,2014-07-15,86.58,86.65,85.54,86.15,79.03,7001300 DIS,2014-07-16,86.69,87.63,85.12,85.35,78.29,10667200 DIS,2014-07-17,85.33,86.19,84.87,85.03,78.0,6885900 DIS,2014-07-18,85.44,85.98,85.17,85.81,78.72,4719100 DIS,2014-07-21,85.81,86.0,85.5,85.74,78.65,4799800 DIS,2014-07-22,86.37,86.56,85.51,86.21,79.08,4984200 DIS,2014-07-23,86.31,86.53,85.76,86.04,78.93,3650200 DIS,2014-07-24,86.5,86.96,86.31,86.8,79.62,4168200 DIS,2014-07-25,86.3,86.7,86.05,86.23,79.1,4659800 DIS,2014-07-28,86.43,87.22,85.81,87.15,79.95,4546800 DIS,2014-07-29,87.29,87.3,86.16,86.2,79.07,5478700 DIS,2014-07-30,86.62,87.27,86.09,87.21,80.0,7294200 NEE,2014-06-04,24.25,24.36,24.15,24.33,19.11,5860800 NEE,2014-06-05,24.32,24.53,24.29,24.44,19.2,4712000 NEE,2014-06-06,24.52,24.64,24.33,24.36,19.14,4672000 NEE,2014-06-09,24.27,24.34,24.0,24.09,18.93,7072400 NEE,2014-06-10,24.01,24.13,23.91,23.95,18.81,5416000 NEE,2014-06-11,23.92,23.97,23.55,23.73,18.64,8631200 NEE,2014-06-12,23.73,24.01,23.57,23.91,18.78,10333200 NEE,2014-06-13,23.91,24.3,23.76,24.2,19.01,9082000 NEE,2014-06-16,24.24,24.56,24.12,24.29,19.08,8978000 NEE,2014-06-17,24.12,24.49,24.11,24.44,19.2,10716000 NEE,2014-06-18,24.44,24.93,24.42,24.92,19.58,11128800 NEE,2014-06-19,24.99,25.2,24.82,25.04,19.67,14156800 NEE,2014-06-20,25.12,25.12,24.94,25.0,19.64,14815200 NEE,2014-06-23,25.03,25.06,24.76,24.91,19.57,7590000 NEE,2014-06-24,24.94,25.27,24.88,25.18,19.78,9926800 NEE,2014-06-25,25.11,25.47,25.07,25.44,19.98,10850400 NEE,2014-06-26,25.37,25.42,25.2,25.35,19.91,7843200 NEE,2014-06-27,25.4,25.55,25.31,25.4,19.95,12988400 NEE,2014-06-30,25.37,25.63,25.21,25.62,20.12,13100400 NEE,2014-07-01,25.61,25.61,25.33,25.36,19.92,10018400 NEE,2014-07-02,25.28,25.36,24.86,24.92,19.58,11482800 NEE,2014-07-03,24.89,24.89,24.31,24.55,19.29,5822800 NEE,2014-07-07,24.52,24.75,24.52,24.62,19.34,7442800 NEE,2014-07-08,24.57,24.85,24.53,24.73,19.42,9006800 NEE,2014-07-09,24.69,24.82,24.58,24.71,19.41,6863200 NEE,2014-07-10,24.65,24.93,24.64,24.85,19.52,6121600 NEE,2014-07-11,24.84,24.91,24.67,24.74,19.44,4872800 NEE,2014-07-14,24.66,24.75,24.35,24.36,19.13,7315200 NEE,2014-07-15,24.39,24.61,24.33,24.58,19.31,7042000 NEE,2014-07-16,24.62,24.73,24.47,24.68,19.39,5634400 NEE,2014-07-17,24.88,24.88,24.39,24.39,19.16,6427600 NEE,2014-07-18,24.48,24.71,24.32,24.7,19.4,7634800 NEE,2014-07-21,24.72,24.74,24.53,24.67,19.38,3590800 NEE,2014-07-22,24.71,24.77,24.58,24.59,19.31,5530400 NEE,2014-07-23,24.61,24.72,24.54,24.62,19.34,5868800 NEE,2014-07-24,24.67,24.77,24.6,24.68,19.39,4232400 NEE,2014-07-25,24.64,24.76,24.58,24.61,19.33,5140000 NEE,2014-07-28,24.62,24.94,24.52,24.89,19.56,6572000 NEE,2014-07-29,24.76,24.85,24.33,24.6,19.32,7770000 NEE,2014-07-30,24.54,24.62,23.94,24.08,18.92,11376400 MMM,2014-06-04,142.91,143.0,142.26,142.26,103.89,1335700 MMM,2014-06-05,142.76,143.74,141.9,143.71,104.95,1542300 MMM,2014-06-06,143.99,144.64,143.53,144.64,105.63,1768700 MMM,2014-06-09,144.64,145.53,144.61,145.32,106.13,1800900 MMM,2014-06-10,144.97,145.21,144.46,144.97,105.87,1700000 MMM,2014-06-11,144.66,144.97,144.19,144.41,105.46,1489900 MMM,2014-06-12,144.95,144.95,142.78,143.07,104.49,1839400 MMM,2014-06-13,143.19,143.75,142.83,143.36,104.7,1376200 MMM,2014-06-16,142.93,143.53,142.6,143.32,104.67,1274300 MMM,2014-06-17,143.01,143.99,142.64,143.69,104.94,1209400 MMM,2014-06-18,143.93,144.39,142.77,144.33,105.41,1340700 MMM,2014-06-19,144.53,144.72,143.99,144.49,105.52,1560500 MMM,2014-06-20,144.54,145.3,144.2,145.16,106.01,4204600 MMM,2014-06-23,145.1,145.3,144.01,144.09,105.23,1390200 MMM,2014-06-24,143.71,144.62,143.05,143.09,104.5,1404500 MMM,2014-06-25,143.0,144.38,142.88,143.65,104.91,1321800 MMM,2014-06-26,143.75,143.99,142.56,143.73,104.97,1490900 MMM,2014-06-27,143.17,144.07,143.06,143.69,104.94,1981800 MMM,2014-06-30,143.92,143.93,143.06,143.24,104.61,1878400 MMM,2014-07-01,143.41,144.82,143.38,144.56,105.57,1767600 MMM,2014-07-02,144.23,145.3,143.56,145.23,106.06,1621300 MMM,2014-07-03,145.25,145.73,145.0,145.41,106.19,1142200 MMM,2014-07-07,145.48,145.58,144.5,144.91,105.83,1257900 MMM,2014-07-08,145.22,145.4,144.48,144.56,105.57,1596700 MMM,2014-07-09,144.78,145.04,144.03,144.68,105.66,1521800 MMM,2014-07-10,143.5,144.2,143.24,143.89,105.08,2070100 MMM,2014-07-11,144.14,144.49,143.54,144.31,105.39,1907900 MMM,2014-07-14,144.99,145.71,144.75,145.0,105.89,2114600 MMM,2014-07-15,145.0,145.48,144.36,145.06,105.94,1955700 MMM,2014-07-16,145.28,146.25,145.03,146.17,106.75,1969200 MMM,2014-07-17,145.33,145.67,143.45,143.54,104.83,2776500 MMM,2014-07-18,143.83,145.06,143.54,144.83,105.77,2133000 MMM,2014-07-21,144.66,144.87,143.65,144.3,105.38,1520900 MMM,2014-07-22,144.89,145.67,144.89,145.12,105.98,1608200 MMM,2014-07-23,145.34,145.45,144.53,144.68,105.66,1849400 MMM,2014-07-24,145.51,146.43,144.47,145.13,105.99,2580000 MMM,2014-07-25,145.66,145.94,144.59,145.12,105.98,1601800 MMM,2014-07-28,144.92,145.63,143.78,145.53,106.28,2002200 MMM,2014-07-29,145.22,146.27,143.99,144.02,105.18,2286600 MMM,2014-07-30,144.26,144.78,143.52,143.74,104.97,2458400 SLB,2014-06-04,103.52,103.8,102.91,103.72,79.88,4815100 SLB,2014-06-05,103.64,104.1,103.16,103.91,80.03,4055600 SLB,2014-06-06,104.46,105.99,104.14,105.99,81.63,6205600 SLB,2014-06-09,105.95,106.95,105.52,106.72,82.19,5692300 SLB,2014-06-10,106.21,107.21,106.13,106.53,82.05,4148000 SLB,2014-06-11,106.26,107.01,106.0,106.54,82.05,3199100 SLB,2014-06-12,106.84,108.08,106.14,106.33,81.89,5847600 SLB,2014-06-13,106.9,108.27,106.02,108.25,83.37,4749000 SLB,2014-06-16,107.8,107.88,106.63,107.05,82.45,4126700 SLB,2014-06-17,106.66,107.19,106.01,106.1,81.71,4321500 SLB,2014-06-18,106.09,107.17,105.44,107.08,82.47,6129400 SLB,2014-06-19,107.15,107.99,106.77,107.6,82.87,5892900 SLB,2014-06-20,108.04,109.75,107.85,108.83,83.82,8860300 SLB,2014-06-23,109.29,109.42,108.42,108.9,83.87,4284100 SLB,2014-06-24,108.85,109.5,106.78,106.98,82.39,5762000 SLB,2014-06-25,106.85,114.44,106.85,113.85,87.68,17541800 SLB,2014-06-26,114.92,117.56,114.7,116.12,89.43,14230400 SLB,2014-06-27,115.94,117.8,115.25,117.8,90.72,7830900 SLB,2014-06-30,117.49,118.13,117.03,117.95,90.84,6529400 SLB,2014-07-01,118.3,118.76,117.35,117.85,90.76,6644900 SLB,2014-07-02,117.98,118.25,117.19,117.73,90.67,4321100 SLB,2014-07-03,117.74,117.94,116.38,117.5,90.49,3574000 SLB,2014-07-07,117.34,117.63,116.71,117.43,90.44,4887400 SLB,2014-07-08,117.05,117.35,116.24,116.75,89.92,6460900 SLB,2014-07-09,117.27,117.32,116.14,116.96,90.08,6769500 SLB,2014-07-10,115.84,116.38,114.8,115.4,88.88,5112800 SLB,2014-07-11,115.31,115.46,114.13,114.7,88.34,4831900 SLB,2014-07-14,114.82,116.06,114.73,115.94,89.29,5160000 SLB,2014-07-15,114.45,115.76,113.55,114.46,88.15,6472400 SLB,2014-07-16,115.0,115.9,114.31,115.88,89.25,5303200 SLB,2014-07-17,115.65,115.65,114.0,114.64,88.29,5348000 SLB,2014-07-18,113.5,113.65,110.77,112.36,86.54,9057900 SLB,2014-07-21,112.38,113.97,112.36,113.04,87.06,4427800 SLB,2014-07-22,113.74,114.15,113.26,113.41,87.34,4174100 SLB,2014-07-23,113.59,113.59,111.93,112.11,86.34,4745400 SLB,2014-07-24,112.3,113.29,112.22,113.1,87.11,4750600 SLB,2014-07-25,112.75,112.9,111.67,111.78,86.09,5837300 SLB,2014-07-28,111.93,112.27,110.9,111.89,86.17,4811000 SLB,2014-07-29,112.2,112.61,111.12,111.12,85.58,3981800 SLB,2014-07-30,111.53,111.97,109.86,110.27,84.93,5750400 DUK,2014-06-04,70.6,71.04,70.41,71.01,47.62,1998200 DUK,2014-06-05,70.87,71.85,70.79,71.73,48.1,2472900 DUK,2014-06-06,71.71,71.94,71.25,71.34,47.84,2145200 DUK,2014-06-09,71.13,71.26,70.6,70.86,47.52,2299600 DUK,2014-06-10,70.7,71.04,70.42,70.51,47.28,2362500 DUK,2014-06-11,70.39,70.59,69.59,69.63,46.69,3554400 DUK,2014-06-12,69.62,70.74,68.81,70.58,47.33,4287000 DUK,2014-06-13,70.43,70.99,70.05,70.83,47.5,2599900 DUK,2014-06-16,71.11,71.82,70.81,71.12,47.69,2666000 DUK,2014-06-17,70.84,70.89,70.25,70.71,47.42,2325700 DUK,2014-06-18,70.68,72.43,70.58,72.41,48.56,3447500 DUK,2014-06-19,72.48,73.4,71.36,73.23,49.11,4881800 DUK,2014-06-20,73.27,73.32,72.22,72.32,48.5,4002400 DUK,2014-06-23,72.39,72.51,71.82,72.35,48.52,2527700 DUK,2014-06-24,72.39,72.57,72.19,72.36,48.52,2350700 DUK,2014-06-25,72.22,73.11,72.12,73.04,48.98,2983300 DUK,2014-06-26,72.9,73.21,72.75,73.17,49.07,2259000 DUK,2014-06-27,72.89,73.88,72.72,73.7,49.42,2173700 DUK,2014-06-30,73.77,74.39,73.54,74.19,49.75,2854400 DUK,2014-07-01,74.2,74.24,73.51,73.63,49.37,1998700 DUK,2014-07-02,73.5,73.55,71.88,72.22,48.43,4515700 DUK,2014-07-03,71.95,71.95,70.81,71.39,47.87,3496500 DUK,2014-07-07,71.25,71.71,71.13,71.58,48.0,3140000 DUK,2014-07-08,71.72,72.72,71.64,72.32,48.5,3182400 DUK,2014-07-09,72.18,72.52,71.7,72.11,48.36,1993500 DUK,2014-07-10,72.03,72.74,72.03,72.39,48.54,2001700 DUK,2014-07-11,72.5,72.69,72.11,72.16,48.39,1863000 DUK,2014-07-14,72.21,72.32,71.52,71.54,47.97,2358300 DUK,2014-07-15,71.62,72.4,71.62,72.03,48.3,2253700 DUK,2014-07-16,72.1,72.49,71.7,72.42,48.56,1894100 DUK,2014-07-17,72.7,72.83,72.1,72.36,48.52,3007900 DUK,2014-07-18,72.6,73.18,72.09,73.11,49.03,2604800 DUK,2014-07-21,72.92,73.61,72.83,73.36,49.19,2043300 DUK,2014-07-22,73.43,73.54,73.15,73.29,49.15,2016700 DUK,2014-07-23,73.29,73.5,73.1,73.4,49.22,1677100 DUK,2014-07-24,73.5,74.31,73.45,74.03,49.64,2240800 DUK,2014-07-25,73.85,74.18,73.1,73.21,49.09,2142900 DUK,2014-07-28,73.31,74.48,73.23,74.39,49.88,3281100 DUK,2014-07-29,74.4,74.48,73.76,73.98,49.61,2236300 DUK,2014-07-30,74.03,74.2,72.58,73.05,48.99,2782200 WFC,2014-06-04,50.95,51.07,50.82,51.04,38.77,10129200 WFC,2014-06-05,51.11,51.72,51.02,51.63,39.22,11862900 WFC,2014-06-06,51.66,52.02,51.61,51.98,39.48,13152400 WFC,2014-06-09,51.9,52.57,51.88,52.51,39.89,11049600 WFC,2014-06-10,52.4,52.63,52.19,52.59,39.95,12331700 WFC,2014-06-11,52.35,52.5,52.06,52.24,39.68,11735400 WFC,2014-06-12,52.12,52.28,51.65,51.71,39.28,13420600 WFC,2014-06-13,51.89,52.08,51.74,51.9,39.42,11111900 WFC,2014-06-16,51.88,51.89,50.94,51.09,38.81,16310500 WFC,2014-06-17,51.03,51.75,50.98,51.66,39.24,15470800 WFC,2014-06-18,51.69,52.14,51.53,52.04,39.53,18077100 WFC,2014-06-19,52.0,52.2,51.93,52.02,39.51,16335000 WFC,2014-06-20,52.38,52.91,52.27,52.89,40.17,29836500 WFC,2014-06-23,52.7,53.05,52.53,52.98,40.24,13122500 WFC,2014-06-24,52.93,52.99,52.42,52.49,39.87,11226300 WFC,2014-06-25,52.29,52.75,52.07,52.6,39.95,12815300 WFC,2014-06-26,52.62,52.66,52.0,52.37,39.78,12545900 WFC,2014-06-27,52.23,52.9,52.15,52.9,40.18,16864500 WFC,2014-06-30,52.74,52.76,52.4,52.56,39.92,12914600 WFC,2014-07-01,52.73,52.95,52.62,52.72,40.05,12482600 WFC,2014-07-02,52.76,52.84,52.55,52.66,40.0,14436000 WFC,2014-07-03,52.89,53.08,52.83,53.0,40.26,8741500 WFC,2014-07-07,52.9,52.98,52.45,52.5,39.88,13551800 WFC,2014-07-08,52.3,52.45,52.1,52.25,39.69,17282100 WFC,2014-07-09,52.3,52.3,51.91,52.19,39.64,16116300 WFC,2014-07-10,51.78,51.96,51.53,51.81,39.35,20059900 WFC,2014-07-11,51.13,51.67,50.82,51.49,39.11,29998900 WFC,2014-07-14,51.41,51.84,51.14,51.31,38.97,21252400 WFC,2014-07-15,51.51,51.66,51.2,51.35,39.01,19293100 WFC,2014-07-16,51.58,51.66,51.05,51.17,38.87,21599400 WFC,2014-07-17,51.08,51.12,50.61,50.68,38.5,24398000 WFC,2014-07-18,50.97,51.36,50.79,51.28,38.95,15487400 WFC,2014-07-21,51.0,51.15,50.85,51.05,38.78,15236900 WFC,2014-07-22,51.2,51.48,51.05,51.35,39.01,11920800 WFC,2014-07-23,51.43,51.62,51.27,51.33,38.99,9109000 WFC,2014-07-24,51.45,51.66,51.42,51.59,39.19,9939600 WFC,2014-07-25,51.49,51.77,51.49,51.6,39.19,10040200 WFC,2014-07-28,51.31,51.71,51.17,51.6,39.19,13468000 WFC,2014-07-29,51.65,52.15,51.48,51.54,39.15,14511800 WFC,2014-07-30,51.73,52.3,51.69,52.1,39.57,11439600 UPS,2014-06-04,103.39,103.5,102.6,102.97,76.74,2822100 UPS,2014-06-05,103.33,103.64,102.97,103.62,77.23,2514900 UPS,2014-06-06,103.74,103.85,103.43,103.59,77.21,2103700 UPS,2014-06-09,103.4,104.03,103.34,103.49,77.13,3199000 UPS,2014-06-10,103.15,103.35,102.6,102.91,76.7,2578100 UPS,2014-06-11,102.58,103.03,102.3,102.5,76.39,2106000 UPS,2014-06-12,102.44,102.53,100.84,100.89,75.19,3116800 UPS,2014-06-13,100.99,101.51,100.8,101.03,75.3,1942300 UPS,2014-06-16,100.9,101.32,100.53,101.18,75.41,1918400 UPS,2014-06-17,101.01,101.7,100.52,101.61,75.73,2057800 UPS,2014-06-18,102.62,102.98,101.7,102.79,76.61,4459900 UPS,2014-06-19,102.71,102.97,102.14,102.37,76.3,2159300 UPS,2014-06-20,102.42,102.83,102.34,102.5,76.39,3193900 UPS,2014-06-23,102.73,102.88,101.64,102.46,76.36,1768300 UPS,2014-06-24,102.12,102.79,101.71,101.73,75.82,1685000 UPS,2014-06-25,101.68,102.57,101.51,102.41,76.33,1575500 UPS,2014-06-26,102.29,102.75,101.63,102.64,76.5,1557900 UPS,2014-06-27,102.56,102.9,102.3,102.71,76.55,2370200 UPS,2014-06-30,102.56,102.89,102.13,102.66,76.51,2069400 UPS,2014-07-01,103.4,103.5,102.65,102.85,76.66,1496700 UPS,2014-07-02,102.7,103.56,102.7,103.55,77.18,2175100 UPS,2014-07-03,103.72,103.96,103.55,103.88,77.42,1269200 UPS,2014-07-07,103.94,103.95,102.95,103.24,76.95,1700200 UPS,2014-07-08,103.12,103.12,102.07,102.9,76.69,2299300 UPS,2014-07-09,103.28,103.32,102.52,102.98,76.75,1188800 UPS,2014-07-10,102.16,102.45,101.94,102.09,76.09,1597300 UPS,2014-07-11,102.11,102.9,102.05,102.53,76.42,1559100 UPS,2014-07-14,102.9,103.72,102.84,103.45,77.1,2054900 UPS,2014-07-15,103.47,104.37,103.23,104.29,77.73,2201800 UPS,2014-07-16,104.45,105.09,104.25,104.52,77.9,2309200 UPS,2014-07-17,103.98,104.23,102.53,102.65,76.51,2842600 UPS,2014-07-18,102.99,103.82,102.84,103.82,77.38,1943700 UPS,2014-07-21,103.55,104.47,103.4,104.06,77.56,1766800 UPS,2014-07-22,104.27,105.04,104.21,104.48,77.87,1471600 UPS,2014-07-23,104.53,104.79,104.26,104.34,77.77,1138300 UPS,2014-07-24,104.2,104.56,103.85,104.09,77.58,1274500 UPS,2014-07-25,103.76,104.25,103.44,103.57,77.19,1192100 UPS,2014-07-28,103.41,103.44,102.0,102.66,76.51,2521000 UPS,2014-07-29,99.58,99.75,98.85,98.86,73.68,8905800 UPS,2014-07-30,99.25,99.76,98.19,99.35,74.05,3948900 WMT,2014-06-04,76.6,77.3,76.53,77.13,63.13,6199900 WMT,2014-06-05,77.05,77.44,76.87,77.32,63.29,4695800 WMT,2014-06-06,77.46,77.59,77.07,77.21,63.2,4188900 WMT,2014-06-09,77.07,77.76,76.7,77.01,63.03,5547600 WMT,2014-06-10,76.81,76.94,76.51,76.62,62.71,3365700 WMT,2014-06-11,76.55,76.74,76.05,76.16,62.34,4463300 WMT,2014-06-12,76.05,76.19,75.58,75.73,61.98,5336600 WMT,2014-06-13,75.67,75.76,75.12,75.28,61.62,4981500 WMT,2014-06-16,75.11,75.48,75.02,75.34,61.67,3846900 WMT,2014-06-17,75.29,75.42,74.92,74.99,61.38,6544200 WMT,2014-06-18,75.04,75.96,74.92,75.7,61.96,6740700 WMT,2014-06-19,75.88,76.28,75.8,75.87,62.1,5255300 WMT,2014-06-20,76.16,76.17,75.12,75.68,61.94,11330700 WMT,2014-06-23,75.56,75.94,75.3,75.79,62.03,4267400 WMT,2014-06-24,76.03,76.21,75.68,75.97,62.18,5652300 WMT,2014-06-25,75.76,75.84,75.28,75.62,61.89,4318200 WMT,2014-06-26,75.52,75.61,74.7,74.91,61.31,6922100 WMT,2014-06-27,74.8,75.38,74.67,75.34,61.67,13960800 WMT,2014-06-30,75.4,75.69,74.94,75.07,61.44,6653800 WMT,2014-07-01,75.27,75.42,74.75,75.28,61.62,6604500 WMT,2014-07-02,75.26,75.9,75.25,75.62,61.89,4366800 WMT,2014-07-03,75.61,76.05,75.52,75.75,62.0,2874000 WMT,2014-07-07,75.69,76.21,75.55,76.07,62.26,5028000 WMT,2014-07-08,76.09,76.98,76.03,76.65,62.74,7960500 WMT,2014-07-09,76.77,77.33,76.62,77.21,63.2,6240100 WMT,2014-07-10,76.91,77.57,76.91,77.06,63.07,5372500 WMT,2014-07-11,76.87,76.97,76.56,76.82,62.88,4547500 WMT,2014-07-14,77.13,77.25,76.48,76.55,62.66,4822900 WMT,2014-07-15,76.56,76.93,76.56,76.84,62.89,4656900 WMT,2014-07-16,76.9,77.05,76.7,76.86,62.91,3724200 WMT,2014-07-17,76.58,77.05,76.44,76.61,62.71,4630300 WMT,2014-07-18,76.62,77.1,76.51,77.09,63.1,4913300 WMT,2014-07-21,76.76,76.91,76.48,76.77,62.84,3457600 WMT,2014-07-22,76.84,76.89,76.4,76.64,62.73,4383200 WMT,2014-07-23,76.63,77.06,76.59,76.99,63.02,3994300 WMT,2014-07-24,76.68,76.79,76.19,76.35,62.49,7228300 WMT,2014-07-25,76.19,76.36,75.8,75.97,62.18,3948400 WMT,2014-07-28,75.43,75.93,75.36,75.71,61.97,5509900 WMT,2014-07-29,75.21,76.01,75.15,75.44,61.75,6293500 WMT,2014-07-30,75.88,75.92,74.67,74.78,61.21,9977200 EXC,2014-06-04,26.45,26.6,26.32,26.58,19.06,7484998 EXC,2014-06-05,26.46,26.79,26.46,26.72,19.16,16734412 EXC,2014-06-06,26.75,26.91,26.63,26.68,19.13,7139124 EXC,2014-06-09,26.58,26.71,26.41,26.45,18.96,7382792 EXC,2014-06-10,26.52,26.68,26.43,26.5,19.0,6316431 EXC,2014-06-11,25.74,26.35,25.48,25.5,18.28,21537524 EXC,2014-06-12,24.99,25.21,24.83,25.01,17.94,62259595 EXC,2014-06-13,25.02,25.56,24.87,25.48,18.27,22954385 EXC,2014-06-16,25.62,26.03,25.56,25.76,18.47,22608091 EXC,2014-06-17,25.84,26.03,25.78,25.88,18.56,16439431 EXC,2014-06-18,25.85,26.33,25.85,26.28,18.85,12774884 EXC,2014-06-19,26.35,26.58,26.32,26.51,19.01,11454200 EXC,2014-06-20,26.53,26.55,26.13,26.22,18.8,11185296 EXC,2014-06-23,26.36,26.44,25.64,25.88,18.55,9898400 EXC,2014-06-24,25.83,25.91,25.74,25.83,18.52,10678613 EXC,2014-06-25,25.78,25.94,25.69,25.83,18.52,7685203 EXC,2014-06-26,25.9,25.97,25.66,25.76,18.47,8485325 EXC,2014-06-27,25.65,25.91,25.65,25.88,18.56,6703242 EXC,2014-06-30,26.0,26.18,25.86,26.02,18.66,8788577 EXC,2014-07-01,25.73,25.86,25.36,25.46,18.26,9845825 EXC,2014-07-02,25.36,25.39,24.49,24.67,17.69,15575940 EXC,2014-07-03,24.51,24.51,24.11,24.23,17.37,11238853 EXC,2014-07-07,24.29,24.61,24.27,24.51,17.57,14809466 EXC,2014-07-08,24.59,24.62,24.4,24.48,17.55,10135058 EXC,2014-07-09,24.51,24.59,24.36,24.44,17.52,10630665 EXC,2014-07-10,24.36,24.59,24.36,24.51,17.57,10481913 EXC,2014-07-11,24.37,24.51,24.05,24.09,17.28,12867977 EXC,2014-07-14,24.22,24.22,23.44,23.46,16.82,14356760 EXC,2014-07-15,23.47,23.58,23.33,23.43,16.8,12720626 EXC,2014-07-16,23.46,23.5,23.27,23.5,16.85,12414710 EXC,2014-07-17,23.42,23.61,22.79,22.79,16.34,14148003 EXC,2014-07-18,22.95,23.07,22.73,22.89,16.41,14216280 EXC,2014-07-21,23.0,23.05,22.72,22.99,16.48,11724786 EXC,2014-07-22,23.0,23.04,22.65,22.67,16.25,12308719 EXC,2014-07-23,22.71,22.8,22.6,22.65,16.24,6405317 EXC,2014-07-24,22.37,22.78,22.3,22.69,16.27,8643470 EXC,2014-07-25,22.63,22.82,22.38,22.43,16.08,5171978 EXC,2014-07-28,22.4,22.92,22.38,22.79,16.34,7968127 EXC,2014-07-29,22.78,22.86,22.42,22.45,16.09,8822506 EXC,2014-07-30,22.56,22.58,22.0,22.12,15.86,11183193 LMT,2014-06-04,163.49,164.72,162.99,164.52,127.15,871300 LMT,2014-06-05,164.53,166.51,164.53,166.33,128.55,996100 LMT,2014-06-06,166.53,167.23,166.35,167.17,129.2,891000 LMT,2014-06-09,166.21,168.87,165.7,168.08,129.9,1351000 LMT,2014-06-10,167.99,168.07,166.28,167.34,129.33,1002700 LMT,2014-06-11,166.52,166.94,164.03,164.53,127.16,1297500 LMT,2014-06-12,164.3,164.76,162.18,162.64,125.7,857100 LMT,2014-06-13,162.96,164.59,162.66,164.04,126.78,750200 LMT,2014-06-16,163.86,165.63,163.53,165.14,127.63,889300 LMT,2014-06-17,165.0,165.64,163.55,164.24,126.94,858100 LMT,2014-06-18,164.13,164.22,162.05,163.79,126.59,1028200 LMT,2014-06-19,164.01,165.62,163.3,164.2,126.91,1045800 LMT,2014-06-20,163.75,165.7,163.75,165.4,127.83,1862900 LMT,2014-06-23,165.27,165.81,163.32,163.95,126.71,829500 LMT,2014-06-24,163.28,164.5,162.46,162.51,125.6,812500 LMT,2014-06-25,162.65,162.91,161.44,162.45,125.55,988400 LMT,2014-06-26,162.81,162.81,160.51,162.05,125.24,988400 LMT,2014-06-27,162.28,162.93,161.86,162.7,125.75,1102200 LMT,2014-06-30,162.76,162.83,160.36,160.73,124.22,1234500 LMT,2014-07-01,160.04,161.77,158.59,160.64,124.15,1358200 LMT,2014-07-02,160.77,160.88,158.2,158.98,122.87,1309800 LMT,2014-07-03,159.8,160.38,159.11,159.9,123.58,687200 LMT,2014-07-07,159.25,159.71,157.71,158.3,122.35,1164700 LMT,2014-07-08,158.44,158.44,156.96,157.21,121.5,970900 LMT,2014-07-09,158.12,158.73,157.43,157.93,122.06,827400 LMT,2014-07-10,156.23,159.04,156.23,158.18,122.25,815700 LMT,2014-07-11,158.13,160.62,157.93,160.31,123.9,1073600 LMT,2014-07-14,160.78,161.98,160.5,161.81,125.06,1045100 LMT,2014-07-15,161.73,163.49,161.47,162.62,125.68,1312000 LMT,2014-07-16,163.08,163.46,161.15,161.55,124.86,947800 LMT,2014-07-17,161.11,163.2,160.56,161.33,124.69,1190600 LMT,2014-07-18,161.82,162.54,161.06,162.49,125.58,1074700 LMT,2014-07-21,162.0,163.67,161.19,162.98,125.96,1201200 LMT,2014-07-22,164.5,168.18,164.39,167.87,129.74,2174500 LMT,2014-07-23,167.76,169.21,167.22,168.1,129.92,1808500 LMT,2014-07-24,168.53,170.12,167.82,169.97,131.36,1617600 LMT,2014-07-25,169.33,170.69,169.19,170.04,131.42,2112300 LMT,2014-07-28,169.99,170.57,168.3,170.0,131.39,1989600 LMT,2014-07-29,170.5,170.66,169.24,169.33,130.87,1063100 LMT,2014-07-30,170.24,171.36,168.84,170.18,131.53,1077200 CODI,2014-06-04,17.25,17.55,17.2,17.5,8.44,63400 CODI,2014-06-05,17.65,17.65,17.47,17.58,8.47,93600 CODI,2014-06-06,17.6,17.68,17.54,17.59,8.48,76500 CODI,2014-06-09,17.52,17.66,17.52,17.56,8.46,47900 CODI,2014-06-10,17.52,17.57,17.48,17.5,8.44,107100 CODI,2014-06-11,17.38,17.48,17.28,17.43,8.4,58300 CODI,2014-06-12,17.36,17.5,17.23,17.5,8.44,44500 CODI,2014-06-13,17.48,17.53,17.35,17.44,8.41,46000 CODI,2014-06-16,17.4,17.52,17.25,17.46,8.42,68200 CODI,2014-06-17,17.46,17.65,17.35,17.58,8.47,100500 CODI,2014-06-18,17.59,17.8,17.46,17.79,8.58,83300 CODI,2014-06-19,17.75,17.79,17.52,17.71,8.54,83700 CODI,2014-06-20,17.7,17.7,17.27,17.28,8.33,209200 CODI,2014-06-23,17.33,17.51,17.19,17.37,8.37,170300 CODI,2014-06-24,17.32,17.74,17.32,17.71,8.54,145100 CODI,2014-06-25,17.69,17.82,17.53,17.8,8.58,75900 CODI,2014-06-26,17.86,17.94,17.7,17.94,8.65,62800 CODI,2014-06-27,17.88,17.99,17.81,17.99,8.67,125600 CODI,2014-06-30,17.96,18.15,17.95,18.15,8.75,74200 CODI,2014-07-01,18.14,18.28,18.12,18.23,8.79,68600 CODI,2014-07-02,18.17,18.33,18.14,18.17,8.76,118100 CODI,2014-07-03,18.27,18.35,18.1,18.21,8.78,27300 CODI,2014-07-07,18.21,18.23,18.03,18.16,8.75,60200 CODI,2014-07-08,18.15,18.28,18.01,18.27,8.81,48700 CODI,2014-07-09,18.27,18.48,18.2,18.44,8.89,69200 CODI,2014-07-10,18.24,18.45,18.24,18.43,8.88,88100 CODI,2014-07-11,18.45,18.54,18.4,18.52,8.93,65600 CODI,2014-07-14,18.56,18.8,18.56,18.74,9.03,90700 CODI,2014-07-15,18.74,18.75,18.5,18.59,8.96,104400 CODI,2014-07-16,18.63,18.69,18.55,18.65,8.99,96400 CODI,2014-07-17,18.64,18.7,18.43,18.48,8.91,97100 CODI,2014-07-18,18.47,18.59,18.4,18.51,8.92,120900 CODI,2014-07-21,17.91,18.47,17.85,18.29,8.99,132800 CODI,2014-07-22,18.3,18.35,18.2,18.27,8.98,59400 CODI,2014-07-23,18.35,18.35,18.15,18.17,8.93,44600 CODI,2014-07-24,18.15,18.18,18.01,18.08,8.89,54300 CODI,2014-07-25,18.15,18.15,18.04,18.11,8.9,70400 CODI,2014-07-28,18.06,18.25,17.66,17.87,8.78,147000 CODI,2014-07-29,17.85,18.08,17.76,17.85,8.77,55700 CODI,2014-07-30,18.14,18.25,17.74,17.8,8.75,207200 PFE,2014-06-04,28.09,28.22,28.01,28.12,19.48,24670767 PFE,2014-06-05,28.17,28.26,27.97,28.24,19.56,20402910 PFE,2014-06-06,28.28,28.34,27.84,27.91,19.33,28265223 PFE,2014-06-09,27.87,27.92,27.7,27.85,19.29,25732883 PFE,2014-06-10,27.84,27.99,27.75,27.99,19.39,19195764 PFE,2014-06-11,27.95,28.04,27.87,27.92,19.34,19755649 PFE,2014-06-12,27.87,28.07,27.85,27.94,19.35,25420477 PFE,2014-06-13,27.95,28.08,27.86,28.02,19.41,20662932 PFE,2014-06-16,27.99,28.19,27.82,28.09,19.46,26380039 PFE,2014-06-17,28.06,28.1,27.93,27.97,19.37,19270704 PFE,2014-06-18,28.02,28.19,27.84,28.19,19.52,20382463 PFE,2014-06-19,28.18,28.19,27.99,28.07,19.45,21404527 PFE,2014-06-20,28.22,28.39,28.11,28.25,19.57,32993362 PFE,2014-06-23,28.28,28.32,27.83,27.94,19.35,26548679 PFE,2014-06-24,27.92,27.97,27.8,27.8,19.26,24615221 PFE,2014-06-25,27.66,28.31,27.66,28.27,19.58,33219972 PFE,2014-06-26,28.2,28.26,27.97,28.07,19.45,20523699 PFE,2014-06-27,28.15,28.23,27.97,28.15,19.5,32328815 PFE,2014-06-30,28.24,28.31,28.1,28.16,19.51,21430033 PFE,2014-07-01,28.09,28.67,28.07,28.54,19.77,26982611 PFE,2014-07-02,28.52,28.86,28.46,28.81,19.96,19500792 PFE,2014-07-03,29.04,29.07,28.74,28.97,20.06,15654957 PFE,2014-07-07,28.93,29.06,28.82,28.93,20.04,18543444 PFE,2014-07-08,28.92,28.93,28.48,28.61,19.81,23652182 PFE,2014-07-09,28.58,28.65,28.37,28.51,19.75,21795982 PFE,2014-07-10,28.24,28.5,28.06,28.46,19.72,21200367 PFE,2014-07-11,28.5,28.58,28.27,28.53,19.76,19350913 PFE,2014-07-14,28.64,28.78,28.56,28.69,19.87,21589820 PFE,2014-07-15,28.65,29.05,28.65,28.85,19.98,32000494 PFE,2014-07-16,28.95,29.38,28.81,29.37,20.35,37260165 PFE,2014-07-17,29.22,29.71,28.96,28.98,20.08,34447039 PFE,2014-07-18,28.97,29.17,28.79,29.16,20.2,25720973 PFE,2014-07-21,28.87,29.07,28.75,28.8,19.95,23992624 PFE,2014-07-22,28.98,29.14,28.84,28.93,20.04,19754384 PFE,2014-07-23,29.12,29.12,28.77,28.83,19.97,22255632 PFE,2014-07-24,28.81,29.0,28.77,28.79,19.94,15640306 PFE,2014-07-25,28.77,28.8,28.54,28.64,19.84,15284581 PFE,2014-07-28,28.26,28.62,28.25,28.56,19.78,28762290 PFE,2014-07-29,28.78,28.93,28.17,28.21,19.54,39960934 PFE,2014-07-30,28.0,28.03,27.54,27.76,19.4,35826092 ORCL,2014-06-04,41.79,41.79,41.33,41.7,35.79,8936300 ORCL,2014-06-05,41.85,42.33,41.74,42.1,36.13,10647800 ORCL,2014-06-06,42.29,42.63,42.25,42.63,36.59,11447800 ORCL,2014-06-09,42.65,42.81,42.41,42.7,36.65,10307400 ORCL,2014-06-10,42.57,42.88,42.49,42.66,36.61,13457200 ORCL,2014-06-11,42.45,42.88,42.36,42.56,36.52,9622700 ORCL,2014-06-12,42.53,42.62,41.84,42.0,36.04,11060900 ORCL,2014-06-13,42.05,42.18,41.71,42.14,36.16,10324600 ORCL,2014-06-16,42.0,42.23,41.77,42.15,36.17,8150200 ORCL,2014-06-17,42.19,42.7,41.98,42.32,36.32,12792400 ORCL,2014-06-18,42.38,42.86,42.3,42.81,36.74,10307000 ORCL,2014-06-19,42.93,43.19,42.43,42.51,36.48,27255800 ORCL,2014-06-20,40.26,40.94,39.93,40.82,35.03,65103700 ORCL,2014-06-23,40.93,41.33,40.75,41.1,35.27,16956600 ORCL,2014-06-24,40.99,41.39,40.66,40.76,34.98,16459200 ORCL,2014-06-25,40.73,40.84,40.39,40.46,34.72,13889400 ORCL,2014-06-26,40.55,40.55,39.98,40.15,34.46,16642500 ORCL,2014-06-27,40.03,40.66,40.03,40.53,34.78,15320500 ORCL,2014-06-30,40.6,40.82,40.49,40.53,34.78,14098200 ORCL,2014-07-01,40.41,40.91,40.41,40.77,34.99,13147000 ORCL,2014-07-02,40.93,41.2,40.77,40.95,35.14,13400200 ORCL,2014-07-03,40.98,41.36,40.97,41.34,35.48,7863600 ORCL,2014-07-07,41.01,41.11,40.75,40.89,35.19,11959400 ORCL,2014-07-08,40.69,40.85,40.38,40.56,34.91,12350600 ORCL,2014-07-09,40.61,40.72,39.99,40.26,34.65,14711600 ORCL,2014-07-10,39.89,40.52,39.89,40.32,34.7,9566900 ORCL,2014-07-11,40.49,40.49,39.98,40.13,34.54,11942300 ORCL,2014-07-14,40.43,40.68,40.26,40.49,34.85,13586800 ORCL,2014-07-15,40.38,40.81,40.36,40.54,34.89,11813800 ORCL,2014-07-16,40.81,40.88,40.13,40.26,34.65,14722600 ORCL,2014-07-17,40.21,40.71,39.86,39.91,34.35,24447800 ORCL,2014-07-18,39.98,40.16,39.89,40.0,34.43,19123500 ORCL,2014-07-21,40.03,40.24,39.92,40.01,34.44,15864700 ORCL,2014-07-22,40.14,40.7,39.96,40.43,34.8,13728100 ORCL,2014-07-23,40.43,40.65,40.24,40.31,34.69,9191700 ORCL,2014-07-24,40.35,40.67,40.35,40.47,34.83,10797700 ORCL,2014-07-25,40.27,40.64,40.27,40.33,34.71,7483800 ORCL,2014-07-28,40.31,40.82,40.23,40.55,34.9,9658200 ORCL,2014-07-29,40.71,40.92,40.5,40.63,34.97,9450400 ORCL,2014-07-30,40.71,41.03,40.58,40.96,35.25,11406300 AMGN,2014-06-04,117.5,119.38,117.22,119.15,91.51,3047900 AMGN,2014-06-05,119.34,119.34,117.6,117.74,90.43,3116000 AMGN,2014-06-06,118.82,118.83,117.02,117.82,90.49,2551800 AMGN,2014-06-09,117.47,117.79,116.04,116.4,89.4,2900100 AMGN,2014-06-10,115.76,117.15,115.7,117.1,89.93,1912800 AMGN,2014-06-11,116.96,117.52,115.6,116.34,89.35,2178400 AMGN,2014-06-12,116.14,116.62,115.61,116.2,89.24,1802900 AMGN,2014-06-13,116.67,116.7,115.3,116.03,89.11,1457000 AMGN,2014-06-16,116.0,116.91,115.73,116.16,89.21,2159600 AMGN,2014-06-17,116.75,116.85,115.67,116.17,89.22,2106100 AMGN,2014-06-18,116.44,117.56,115.5,117.49,90.23,2549100 AMGN,2014-06-19,118.12,118.12,117.18,117.85,90.51,2206300 AMGN,2014-06-20,118.53,121.0,117.83,120.97,92.91,6247400 AMGN,2014-06-23,120.68,120.85,118.5,119.13,91.49,2317200 AMGN,2014-06-24,119.46,120.26,118.34,118.79,91.23,2003100 AMGN,2014-06-25,118.7,120.34,118.28,119.42,91.72,2666800 AMGN,2014-06-26,119.96,119.97,117.48,119.14,91.5,2311400 AMGN,2014-06-27,119.47,119.5,117.5,118.59,91.08,3331900 AMGN,2014-06-30,118.96,119.17,118.2,118.37,90.91,2422700 AMGN,2014-07-01,119.39,120.5,119.05,120.31,92.4,2072500 AMGN,2014-07-02,120.08,121.22,120.02,121.03,92.95,1447000 AMGN,2014-07-03,121.45,122.85,120.72,122.85,94.35,1963400 AMGN,2014-07-07,121.85,123.11,120.04,120.16,92.28,3075700 AMGN,2014-07-08,119.99,120.98,119.1,119.96,92.13,2455400 AMGN,2014-07-09,120.45,120.62,118.92,119.57,91.83,2647600 AMGN,2014-07-10,118.91,119.2,117.88,118.95,91.35,2642500 AMGN,2014-07-11,120.43,120.8,119.11,119.77,91.98,2733200 AMGN,2014-07-14,120.84,120.86,118.81,118.98,91.38,2149600 AMGN,2014-07-15,118.74,119.47,116.57,116.86,89.75,3963000 AMGN,2014-07-16,117.85,117.85,116.27,117.71,90.4,4087100 AMGN,2014-07-17,116.73,117.17,115.21,115.39,88.62,2688000 AMGN,2014-07-18,116.11,118.68,114.93,118.3,90.86,3477600 AMGN,2014-07-21,117.63,119.34,117.2,119.03,91.42,3076700 AMGN,2014-07-22,119.59,121.27,119.35,121.11,93.01,2806100 AMGN,2014-07-23,121.38,122.39,121.0,122.01,93.7,3527500 AMGN,2014-07-24,122.15,122.36,121.32,122.26,93.9,3219700 AMGN,2014-07-25,121.97,122.88,121.67,122.84,94.34,3028900 AMGN,2014-07-28,122.63,123.05,121.66,122.65,94.2,2432000 AMGN,2014-07-29,122.52,124.39,122.25,123.31,94.7,3988100 AMGN,2014-07-30,128.63,131.24,128.63,130.01,99.85,8465700 CVX,2014-06-04,122.32,122.68,122.0,122.35,81.82,3285500 CVX,2014-06-05,122.53,123.78,122.46,123.52,82.6,4220600 CVX,2014-06-06,123.7,124.7,123.54,124.19,83.05,4295400 CVX,2014-06-09,124.01,124.64,123.88,124.37,83.17,3657700 CVX,2014-06-10,124.98,125.37,124.15,125.34,83.82,5869400 CVX,2014-06-11,125.13,125.47,124.62,125.18,83.71,4570900 CVX,2014-06-12,125.73,126.23,125.42,126.11,84.33,6815800 CVX,2014-06-13,125.94,127.26,125.9,127.26,85.1,5573600 CVX,2014-06-16,127.15,128.81,127.14,128.54,85.96,7065300 CVX,2014-06-17,127.9,129.04,127.57,128.83,86.15,6720700 CVX,2014-06-18,128.96,130.5,128.36,130.28,87.12,7697700 CVX,2014-06-19,130.29,132.0,129.91,131.99,88.27,7419900 CVX,2014-06-20,131.95,132.4,130.88,132.34,88.5,11348300 CVX,2014-06-23,132.52,133.57,132.42,132.98,88.93,11006900 CVX,2014-06-24,132.74,133.46,131.71,131.77,88.12,8581100 CVX,2014-06-25,131.34,132.36,131.01,131.23,87.76,6714200 CVX,2014-06-26,131.21,131.22,129.53,130.92,87.55,6111400 CVX,2014-06-27,130.73,130.95,129.3,130.36,87.18,8674700 CVX,2014-06-30,130.15,130.63,129.37,130.55,87.3,5698900 CVX,2014-07-01,130.94,131.42,130.46,130.54,87.3,4000500 CVX,2014-07-02,130.53,130.92,129.99,130.23,87.09,5136800 CVX,2014-07-03,131.44,131.59,130.72,131.19,87.73,3514000 CVX,2014-07-07,130.44,130.64,130.02,130.47,87.25,3660000 CVX,2014-07-08,129.7,130.38,129.52,129.9,86.87,4687600 CVX,2014-07-09,130.27,131.69,129.99,131.39,87.86,5200800 CVX,2014-07-10,130.48,130.86,129.9,130.25,87.1,4404800 CVX,2014-07-11,129.13,129.89,128.03,128.47,85.91,5242700 CVX,2014-07-14,128.8,129.5,128.38,129.26,86.44,4135800 CVX,2014-07-15,129.07,129.5,128.61,129.26,86.44,4845000 CVX,2014-07-16,129.89,130.94,129.69,130.89,87.53,4491800 CVX,2014-07-17,130.64,131.5,129.88,130.08,86.99,4953600 CVX,2014-07-18,130.64,130.73,129.58,130.39,87.2,4339400 CVX,2014-07-21,130.11,131.34,130.01,131.29,87.8,3714000 CVX,2014-07-22,131.55,133.2,131.55,132.58,88.66,4391700 CVX,2014-07-23,132.7,133.93,132.48,133.88,89.53,4589500 CVX,2014-07-24,134.03,135.1,133.69,134.85,90.18,5337900 CVX,2014-07-25,134.58,134.61,133.06,133.57,89.32,3702000 CVX,2014-07-28,133.56,133.8,132.89,133.24,89.1,4625000 CVX,2014-07-29,132.9,133.72,132.42,132.42,88.55,4189100 CVX,2014-07-30,132.97,133.69,131.5,132.53,88.63,4601800 CAT,2014-06-04,104.42,105.1,104.07,104.31,79.68,2879900 CAT,2014-06-05,104.8,107.12,104.77,106.96,81.7,5389200 CAT,2014-06-06,107.08,108.36,106.98,108.18,82.64,4299600 CAT,2014-06-09,107.74,109.3,107.66,108.75,83.07,3900400 CAT,2014-06-10,108.5,109.5,108.4,109.31,83.5,4752700 CAT,2014-06-11,108.93,108.98,108.33,108.69,83.02,2738800 CAT,2014-06-12,108.47,108.5,106.44,106.65,81.47,3408600 CAT,2014-06-13,106.55,107.23,106.07,106.77,81.56,2009100 CAT,2014-06-16,106.5,106.88,105.73,106.81,81.59,2137200 CAT,2014-06-17,106.51,107.0,106.0,106.67,81.48,2138400 CAT,2014-06-18,106.63,107.6,106.05,107.48,82.1,2218700 CAT,2014-06-19,106.99,107.42,106.69,107.25,81.92,2592400 CAT,2014-06-20,108.05,109.53,107.64,109.38,83.55,7762900 CAT,2014-06-23,109.25,109.85,108.29,108.78,83.09,2839500 CAT,2014-06-24,108.56,109.34,107.0,107.81,82.35,2864200 CAT,2014-06-25,107.48,108.88,107.35,108.44,82.83,2176200 CAT,2014-06-26,108.55,108.8,107.85,108.52,82.89,1522900 CAT,2014-06-27,108.34,108.88,107.73,108.78,83.09,3632100 CAT,2014-06-30,108.68,109.03,107.97,108.67,83.01,2249200 CAT,2014-07-01,109.08,109.75,109.01,109.17,83.39,2346300 CAT,2014-07-02,109.32,109.95,109.3,109.56,83.69,1849000 CAT,2014-07-03,109.9,111.16,109.69,111.08,84.85,2876200 CAT,2014-07-07,110.18,110.45,109.57,110.16,84.15,2697100 CAT,2014-07-08,110.21,110.38,109.4,109.46,83.61,2450600 CAT,2014-07-09,109.79,110.29,109.42,110.14,84.13,2270600 CAT,2014-07-10,108.14,109.57,107.8,109.36,83.54,2303600 CAT,2014-07-11,109.5,109.99,108.65,109.96,84.0,1992300 CAT,2014-07-14,110.43,111.04,110.09,110.09,84.09,2375100 CAT,2014-07-15,110.25,110.42,109.4,109.85,83.91,3212900 CAT,2014-07-16,110.18,111.46,109.92,111.4,85.09,3974100 CAT,2014-07-17,110.4,110.67,108.93,109.07,83.84,3164700 CAT,2014-07-18,109.43,110.17,109.05,110.17,84.69,2424900 CAT,2014-07-21,110.0,110.55,109.45,110.23,84.73,2075900 CAT,2014-07-22,110.84,111.28,109.8,110.06,84.6,2879400 CAT,2014-07-23,109.79,109.98,108.21,108.38,83.31,4471400 CAT,2014-07-24,105.6,106.23,104.09,105.04,80.74,8690300 CAT,2014-07-25,104.14,105.35,104.1,104.85,80.6,4126200 CAT,2014-07-28,104.78,104.9,103.17,104.15,80.06,4474300 CAT,2014-07-29,105.0,106.44,104.69,104.69,80.48,7947100 CAT,2014-07-30,105.08,105.32,103.03,103.38,79.47,5856900 NVS,2014-06-04,79.41,79.47,79.06,79.25,57.07,2897806 NVS,2014-06-05,79.14,79.6,79.0,79.49,57.25,1312974 NVS,2014-06-06,79.88,79.94,79.6,79.76,57.44,1192111 NVS,2014-06-09,79.85,80.04,79.65,79.85,57.51,1325138 NVS,2014-06-10,80.88,81.12,80.65,81.12,58.42,2345944 NVS,2014-06-11,80.62,80.65,80.15,80.21,57.76,1147025 NVS,2014-06-12,80.04,80.22,79.88,80.01,57.62,959090 NVS,2014-06-13,79.88,80.23,79.78,80.05,57.65,724954 NVS,2014-06-16,80.77,81.05,80.7,80.99,58.33,1085198 NVS,2014-06-17,80.46,80.64,80.26,80.52,57.99,932641 NVS,2014-06-18,80.7,81.05,80.43,81.0,58.34,989780 NVS,2014-06-19,81.32,81.5,81.18,81.41,58.63,818251 NVS,2014-06-20,81.33,81.62,81.25,81.52,58.71,1098367 NVS,2014-06-23,81.11,81.13,80.75,81.07,58.38,832871 NVS,2014-06-24,81.43,81.44,81.07,81.12,58.42,978955 NVS,2014-06-25,80.68,80.99,80.61,80.95,58.3,1404263 NVS,2014-06-26,80.65,80.95,80.27,80.82,58.2,1315206 NVS,2014-06-27,80.75,81.13,80.56,80.99,58.33,814122 NVS,2014-06-30,81.12,81.24,80.83,81.12,58.42,1285520 NVS,2014-07-01,81.77,82.13,81.64,81.96,59.03,796712 NVS,2014-07-02,81.71,82.02,81.57,81.98,59.04,533225 NVS,2014-07-03,81.59,81.95,81.5,81.93,59.0,896371 NVS,2014-07-07,81.02,81.14,80.82,80.91,58.27,1351699 NVS,2014-07-08,81.0,81.03,80.1,80.22,57.77,2034580 NVS,2014-07-09,79.98,80.74,79.97,80.71,58.13,937775 NVS,2014-07-10,79.82,80.53,79.82,80.47,57.96,955408 NVS,2014-07-11,79.63,80.39,79.56,80.22,57.77,1021586 NVS,2014-07-14,80.85,81.03,80.74,80.87,58.24,702410 NVS,2014-07-15,81.17,81.32,80.6,80.77,58.17,1150596 NVS,2014-07-16,81.04,81.04,80.63,80.68,58.11,941234 NVS,2014-07-17,79.2,79.88,78.97,79.33,57.13,2539346 NVS,2014-07-18,79.38,79.76,79.17,79.59,57.32,1708038 NVS,2014-07-21,79.26,79.69,79.19,79.38,57.17,1157962 NVS,2014-07-22,79.76,80.12,79.69,79.98,57.6,1057187 NVS,2014-07-23,79.76,79.93,79.46,79.77,57.45,1138878 NVS,2014-07-24,79.94,80.06,79.71,79.87,57.52,817247 NVS,2014-07-25,79.54,79.54,79.04,79.22,57.05,773611 NVS,2014-07-28,79.0,79.0,78.41,78.65,56.64,1323130 NVS,2014-07-29,79.32,79.36,78.96,79.04,56.93,941346 NVS,2014-07-30,79.36,79.42,78.85,79.25,57.07,1128164 PCG,2014-06-04,45.41,45.9,45.27,45.88,40.76,2226200 PCG,2014-06-05,45.78,46.58,45.77,46.5,41.31,2336800 PCG,2014-06-06,46.56,47.1,46.44,46.68,41.47,3093400 PCG,2014-06-09,46.53,46.73,46.02,46.14,40.99,2156100 PCG,2014-06-10,45.98,46.29,45.89,46.17,41.02,1937200 PCG,2014-06-11,46.11,46.58,45.8,46.28,41.12,3883000 PCG,2014-06-12,46.19,46.52,45.49,46.32,41.15,2769000 PCG,2014-06-13,46.3,46.61,46.08,46.55,41.36,1854600 PCG,2014-06-16,46.5,47.22,46.44,46.88,41.65,2058100 PCG,2014-06-17,46.74,46.97,46.58,46.88,41.65,1200000 PCG,2014-06-18,46.81,47.8,46.81,47.7,42.38,3012900 PCG,2014-06-19,47.66,48.24,47.54,48.23,42.85,4436000 PCG,2014-06-20,48.35,48.64,48.06,48.19,42.81,5126500 PCG,2014-06-23,48.19,48.26,47.39,47.62,42.31,4006700 PCG,2014-06-24,47.66,48.04,47.5,47.73,42.4,3336800 PCG,2014-06-25,47.55,47.82,47.18,47.5,42.2,3721200 PCG,2014-06-26,46.99,47.3,46.79,47.2,42.34,1973300 PCG,2014-06-27,47.16,47.69,47.01,47.53,42.63,1705300 PCG,2014-06-30,47.57,48.1,47.46,48.02,43.07,2440500 PCG,2014-07-01,48.04,48.09,47.22,47.23,42.37,2258900 PCG,2014-07-02,47.16,47.18,46.39,46.63,41.83,2634200 PCG,2014-07-03,46.41,46.64,45.84,46.03,41.29,3307200 PCG,2014-07-07,46.09,46.8,46.06,46.49,41.7,2186800 PCG,2014-07-08,46.33,46.86,46.33,46.82,42.0,2249400 PCG,2014-07-09,46.82,46.98,46.6,46.86,42.03,2068600 PCG,2014-07-10,46.54,47.31,46.54,47.2,42.34,2741400 PCG,2014-07-11,47.21,47.33,46.98,47.12,42.27,3101100 PCG,2014-07-14,47.18,47.34,46.8,46.93,42.1,2777600 PCG,2014-07-15,46.92,47.44,46.92,47.29,42.42,2638400 PCG,2014-07-16,47.33,47.51,46.91,47.51,42.62,2055300 PCG,2014-07-17,47.34,47.4,46.85,46.87,42.04,2050800 PCG,2014-07-18,47.13,47.33,46.8,47.27,42.4,2766800 PCG,2014-07-21,47.17,47.25,46.86,47.13,42.28,1801700 PCG,2014-07-22,47.34,47.38,47.06,47.16,42.3,1953200 PCG,2014-07-23,47.2,47.28,46.98,47.14,42.28,807500 PCG,2014-07-24,47.29,47.47,47.11,47.37,42.49,2184900 PCG,2014-07-25,47.33,47.54,47.03,47.1,42.25,989400 PCG,2014-07-28,46.64,47.57,46.51,47.37,42.49,1882600 PCG,2014-07-29,47.35,47.58,46.54,46.6,41.8,2786500 PCG,2014-07-30,46.3,46.71,45.69,45.7,40.99,3010700 VZ,2014-06-04,49.32,49.37,49.07,49.15,30.51,12696000 VZ,2014-06-05,49.21,49.56,49.02,49.28,30.59,9855300 VZ,2014-06-06,49.45,49.48,48.85,49.42,30.68,13917800 VZ,2014-06-09,49.23,49.64,49.23,49.57,30.77,10144900 VZ,2014-06-10,49.45,49.55,49.29,49.52,30.74,11034700 VZ,2014-06-11,49.35,49.57,49.32,49.37,30.65,10039700 VZ,2014-06-12,49.27,49.35,48.75,49.04,30.44,11516700 VZ,2014-06-13,48.93,49.31,48.81,49.18,30.53,11121200 VZ,2014-06-16,49.23,49.42,49.05,49.31,30.61,9172200 VZ,2014-06-17,49.19,49.36,48.95,49.21,30.55,11085700 VZ,2014-06-18,49.01,49.42,48.8,49.42,30.68,11917000 VZ,2014-06-19,49.42,49.77,49.29,49.47,30.71,11275200 VZ,2014-06-20,49.75,49.75,49.2,49.39,30.66,18210600 VZ,2014-06-23,49.36,49.76,49.12,49.73,30.87,11850700 VZ,2014-06-24,49.74,49.79,49.19,49.28,30.59,13541700 VZ,2014-06-25,49.14,49.49,49.11,49.41,30.67,11334200 VZ,2014-06-26,49.41,49.41,48.87,49.21,30.55,9332600 VZ,2014-06-27,49.17,49.34,48.88,49.32,30.61,12388400 VZ,2014-06-30,49.27,49.45,48.81,48.93,30.37,16795200 VZ,2014-07-01,48.88,49.55,48.82,49.37,30.65,14298500 VZ,2014-07-02,49.52,49.73,49.32,49.66,30.83,11576100 VZ,2014-07-03,49.9,49.94,49.35,49.71,30.86,8238600 VZ,2014-07-07,49.61,49.88,49.55,49.75,30.88,13930000 VZ,2014-07-08,49.01,49.07,48.76,48.76,30.59,12848400 VZ,2014-07-09,48.99,49.11,48.72,48.9,30.68,14431900 VZ,2014-07-10,48.59,49.77,48.54,49.64,31.14,18423500 VZ,2014-07-11,49.85,50.43,49.67,50.32,31.57,17741200 VZ,2014-07-14,50.44,50.6,50.15,50.53,31.7,13023900 VZ,2014-07-15,50.57,50.82,50.37,50.71,31.82,14235400 VZ,2014-07-16,50.89,51.02,50.67,50.96,31.97,12798600 VZ,2014-07-17,50.79,50.98,50.24,50.32,31.57,11485100 VZ,2014-07-18,50.62,50.85,50.45,50.75,31.84,10129500 VZ,2014-07-21,50.82,51.0,50.54,50.7,31.81,11333900 VZ,2014-07-22,50.98,51.14,50.41,50.98,31.99,15037300 VZ,2014-07-23,50.98,51.2,50.78,50.91,31.94,11912400 VZ,2014-07-24,50.96,51.45,50.71,51.05,32.03,17616200 VZ,2014-07-25,51.07,51.48,51.07,51.28,32.17,11063100 VZ,2014-07-28,51.26,51.58,51.18,51.58,32.36,9600900 VZ,2014-07-29,53.19,53.66,51.88,51.97,32.61,32965500 VZ,2014-07-30,51.94,52.15,51.42,51.76,32.47,12769100 MSFT,2014-06-04,40.21,40.37,39.86,40.32,34.45,23209000 MSFT,2014-06-05,40.59,41.25,40.4,41.21,35.21,31865200 MSFT,2014-06-06,41.48,41.66,41.24,41.48,35.44,24060500 MSFT,2014-06-09,41.39,41.48,41.02,41.27,35.26,15019200 MSFT,2014-06-10,41.03,41.16,40.86,41.11,35.12,15117700 MSFT,2014-06-11,40.93,41.07,40.77,40.86,34.91,18040000 MSFT,2014-06-12,40.81,40.88,40.29,40.58,34.67,29818900 MSFT,2014-06-13,41.1,41.57,40.86,41.23,35.23,26310000 MSFT,2014-06-16,41.04,41.61,41.04,41.5,35.46,24205300 MSFT,2014-06-17,41.29,41.91,40.34,41.68,35.61,22518600 MSFT,2014-06-18,41.61,41.74,41.18,41.65,35.58,27097000 MSFT,2014-06-19,41.57,41.77,41.33,41.51,35.46,19828200 MSFT,2014-06-20,41.45,41.83,41.38,41.68,35.61,47764900 MSFT,2014-06-23,41.73,42.0,41.69,41.99,35.87,18743900 MSFT,2014-06-24,41.83,41.94,41.56,41.75,35.67,26509100 MSFT,2014-06-25,41.7,42.05,41.46,42.03,35.91,20049100 MSFT,2014-06-26,41.93,41.94,41.43,41.72,35.64,23604400 MSFT,2014-06-27,41.61,42.29,41.51,42.25,36.1,74640000 MSFT,2014-06-30,42.17,42.21,41.7,41.7,35.63,30793100 MSFT,2014-07-01,41.86,42.15,41.69,41.87,35.77,26917000 MSFT,2014-07-02,41.73,41.9,41.53,41.9,35.8,20208100 MSFT,2014-07-03,41.91,41.99,41.56,41.8,35.71,15969300 MSFT,2014-07-07,41.75,42.12,41.71,41.99,35.87,21952400 MSFT,2014-07-08,41.87,42.0,41.61,41.78,35.69,31218200 MSFT,2014-07-09,41.98,41.99,41.53,41.67,35.6,18445900 MSFT,2014-07-10,41.37,42.0,41.05,41.69,35.62,21854700 MSFT,2014-07-11,41.7,42.09,41.48,42.09,35.96,24083000 MSFT,2014-07-14,42.22,42.45,42.04,42.14,36.0,21881100 MSFT,2014-07-15,42.33,42.47,42.03,42.45,36.27,28748700 MSFT,2014-07-16,42.51,44.31,42.48,44.08,37.66,63318000 MSFT,2014-07-17,45.45,45.71,44.25,44.53,38.04,82180300 MSFT,2014-07-18,44.65,44.84,44.25,44.69,38.18,43407500 MSFT,2014-07-21,44.56,45.16,44.22,44.84,38.31,37604400 MSFT,2014-07-22,45.0,45.15,44.59,44.83,38.3,43095800 MSFT,2014-07-23,45.45,45.45,44.62,44.87,38.33,52362900 MSFT,2014-07-24,44.93,45.0,44.32,44.4,37.93,30725300 MSFT,2014-07-25,44.3,44.66,44.3,44.5,38.02,26737700 MSFT,2014-07-28,44.36,44.51,43.93,43.97,37.57,29684200 MSFT,2014-07-29,43.91,44.09,43.64,43.89,37.5,27763100 MSFT,2014-07-30,44.07,44.1,43.29,43.58,37.23,31921400 BUD,2014-06-04,110.79,110.8,109.71,110.15,88.9,712500 BUD,2014-06-05,110.15,110.69,109.87,110.41,89.11,671200 BUD,2014-06-06,110.69,111.17,110.38,111.09,89.66,829600 BUD,2014-06-09,110.02,111.03,109.9,110.91,89.51,971500 BUD,2014-06-10,112.23,114.23,112.09,114.07,92.06,3141600 BUD,2014-06-11,113.02,113.17,112.24,112.92,91.13,1419800 BUD,2014-06-12,111.76,112.56,111.53,111.84,90.26,1296600 BUD,2014-06-13,111.17,111.47,110.93,111.1,89.67,797700 BUD,2014-06-16,111.47,111.93,110.97,111.58,90.05,751600 BUD,2014-06-17,111.8,112.37,111.45,112.11,90.48,795600 BUD,2014-06-18,111.87,113.45,111.79,113.33,91.47,775700 BUD,2014-06-19,114.83,114.93,114.2,114.75,92.61,781500 BUD,2014-06-20,115.2,116.65,115.17,116.17,93.76,5124700 BUD,2014-06-23,115.35,115.64,114.89,115.49,93.21,2490600 BUD,2014-06-24,114.68,115.5,114.63,115.07,92.87,1264700 BUD,2014-06-25,114.72,115.58,114.48,115.48,93.2,1378400 BUD,2014-06-26,114.29,114.41,113.14,114.11,92.09,2005300 BUD,2014-06-27,113.89,114.89,113.51,114.87,92.71,733900 BUD,2014-06-30,114.87,115.48,114.56,114.94,92.76,964000 BUD,2014-07-01,114.68,115.33,114.44,114.78,92.64,1114700 BUD,2014-07-02,114.39,114.73,114.07,114.33,92.27,1046200 BUD,2014-07-03,115.16,115.84,114.81,115.65,93.34,440100 BUD,2014-07-07,114.94,115.36,114.73,115.1,92.89,711400 BUD,2014-07-08,115.12,115.23,114.09,114.25,92.21,816000 BUD,2014-07-09,114.65,115.18,114.3,114.75,92.61,618100 BUD,2014-07-10,113.23,114.04,113.17,113.44,91.55,822600 BUD,2014-07-11,112.95,113.3,112.62,113.06,91.25,906000 BUD,2014-07-14,113.58,113.87,113.25,113.29,91.43,548300 BUD,2014-07-15,113.01,113.27,112.14,112.66,90.92,879300 BUD,2014-07-16,112.72,113.07,112.29,112.71,90.96,703100 BUD,2014-07-17,111.68,112.43,110.77,110.89,89.5,1199200 BUD,2014-07-18,111.74,112.84,111.62,112.65,90.92,741800 BUD,2014-07-21,111.41,112.11,111.23,111.84,90.26,865000 BUD,2014-07-22,112.73,113.08,112.44,112.82,91.05,638900 BUD,2014-07-23,113.41,113.41,112.31,112.85,91.08,509800 BUD,2014-07-24,112.72,113.23,112.37,113.01,91.21,776700 BUD,2014-07-25,111.72,112.04,110.57,110.88,89.49,1053900 BUD,2014-07-28,110.06,110.17,109.23,109.79,88.61,1290100 BUD,2014-07-29,110.4,110.58,109.68,109.69,88.53,1222400 BUD,2014-07-30,110.47,110.54,109.0,109.68,88.52,821400 MCD,2014-06-04,101.36,102.47,101.27,102.44,79.96,3589200 MCD,2014-06-05,102.34,102.6,101.75,102.45,79.97,2407800 MCD,2014-06-06,102.41,102.62,101.78,101.96,79.58,2955500 MCD,2014-06-09,101.59,102.0,101.18,101.38,79.13,3802600 MCD,2014-06-10,101.61,101.61,100.68,100.88,78.74,5961200 MCD,2014-06-11,100.74,100.96,100.33,100.42,78.38,6606100 MCD,2014-06-12,100.41,101.01,99.54,99.76,77.87,5609100 MCD,2014-06-13,99.41,100.59,99.41,100.49,78.44,4014600 MCD,2014-06-16,100.42,101.17,100.24,101.1,78.91,4038600 MCD,2014-06-17,100.91,101.84,100.82,101.27,79.05,6479700 MCD,2014-06-18,101.74,101.79,100.91,101.35,79.11,5441200 MCD,2014-06-19,101.04,102.03,101.04,101.91,79.55,3372200 MCD,2014-06-20,102.2,102.3,101.66,101.92,79.55,5418100 MCD,2014-06-23,101.64,101.99,101.51,101.91,79.55,2919000 MCD,2014-06-24,101.84,102.18,101.41,101.47,79.2,4586400 MCD,2014-06-25,101.09,101.9,101.03,101.61,79.31,3662000 MCD,2014-06-26,101.61,101.89,101.07,101.51,79.23,2783200 MCD,2014-06-27,101.25,101.67,101.15,101.46,79.19,2785500 MCD,2014-06-30,101.27,101.48,100.5,100.74,78.63,4265700 MCD,2014-07-01,100.43,101.36,100.24,101.0,78.84,3787700 MCD,2014-07-02,101.02,101.08,100.35,100.53,78.47,3216700 MCD,2014-07-03,101.32,101.32,100.74,100.98,78.82,2295800 MCD,2014-07-07,100.75,100.75,99.82,100.17,78.19,3951700 MCD,2014-07-08,99.79,100.57,99.73,100.09,78.13,3115100 MCD,2014-07-09,100.3,101.25,100.26,101.07,78.89,5604900 MCD,2014-07-10,100.22,101.05,100.16,100.58,78.51,3274900 MCD,2014-07-11,100.66,100.81,100.03,100.37,78.34,2812500 MCD,2014-07-14,100.69,100.73,100.3,100.47,78.42,4159900 MCD,2014-07-15,100.32,100.37,99.86,100.3,78.29,3787000 MCD,2014-07-16,99.65,99.8,98.76,99.27,77.49,7128700 MCD,2014-07-17,98.96,99.09,98.35,98.37,76.78,4099100 MCD,2014-07-18,98.64,99.09,98.13,98.99,77.27,4044900 MCD,2014-07-21,98.52,98.63,97.55,97.55,76.14,6510600 MCD,2014-07-22,95.39,96.85,95.1,96.27,75.14,12398100 MCD,2014-07-23,95.51,95.82,94.82,95.35,74.43,9483200 MCD,2014-07-24,95.48,95.62,95.27,95.35,74.43,7781700 MCD,2014-07-25,95.36,95.85,95.32,95.72,74.71,4992500 MCD,2014-07-28,95.5,95.97,95.39,95.78,74.76,4863100 MCD,2014-07-29,95.89,96.42,95.71,95.82,74.79,6712700 MCD,2014-07-30,96.19,96.34,95.57,95.95,74.89,6049800 INTC,2014-06-04,27.51,27.76,27.5,27.6,21.18,21612500 INTC,2014-06-05,27.56,27.66,27.43,27.66,21.22,26546200 INTC,2014-06-06,27.78,28.21,27.73,28.17,21.62,34795600 INTC,2014-06-09,28.1,28.42,27.83,27.91,21.42,39933000 INTC,2014-06-10,27.85,28.33,27.72,28.24,21.67,34256900 INTC,2014-06-11,28.14,28.21,27.8,27.93,21.43,27747700 INTC,2014-06-12,27.86,28.1,27.77,27.96,21.45,31211400 INTC,2014-06-13,29.75,30.06,29.56,29.87,22.92,122194300 INTC,2014-06-16,29.72,30.15,29.67,30.01,23.03,36407800 INTC,2014-06-17,29.88,30.1,29.84,29.95,22.98,28440600 INTC,2014-06-18,29.88,29.98,29.67,29.93,22.97,34412300 INTC,2014-06-19,29.97,30.09,29.89,30.09,23.09,27166600 INTC,2014-06-20,30.07,30.2,30.03,30.2,23.17,39826400 INTC,2014-06-23,30.1,30.31,29.85,30.23,23.2,26528900 INTC,2014-06-24,30.16,30.83,30.09,30.5,23.4,53397600 INTC,2014-06-25,30.48,31.0,30.45,30.88,23.7,44293300 INTC,2014-06-26,30.81,30.9,30.61,30.78,23.62,26722300 INTC,2014-06-27,30.87,31.0,30.7,30.93,23.73,30776300 INTC,2014-06-30,30.87,31.0,30.66,30.9,23.71,21558400 INTC,2014-07-01,30.99,31.09,30.87,30.98,23.77,28240000 INTC,2014-07-02,30.99,31.05,30.8,30.98,23.77,16831200 INTC,2014-07-03,31.08,31.36,31.02,31.14,23.89,20437600 INTC,2014-07-07,31.09,31.2,30.92,31.03,23.81,22233400 INTC,2014-07-08,31.0,31.08,30.7,30.79,23.63,37608700 INTC,2014-07-09,30.84,30.98,30.69,30.89,23.7,28302400 INTC,2014-07-10,30.6,31.33,30.44,31.26,23.99,32455100 INTC,2014-07-11,31.26,31.45,31.04,31.25,23.98,20045000 INTC,2014-07-14,31.41,31.58,31.34,31.49,24.16,24244600 INTC,2014-07-15,31.58,31.8,31.16,31.71,24.33,61006100 INTC,2014-07-16,33.31,34.74,33.21,34.65,26.59,135834600 INTC,2014-07-17,34.2,34.36,33.63,33.7,25.86,70591100 INTC,2014-07-18,33.8,33.84,33.39,33.7,25.86,46528800 INTC,2014-07-21,33.55,34.23,33.54,34.06,26.14,32097200 INTC,2014-07-22,34.16,34.83,34.07,34.79,26.7,42915100 INTC,2014-07-23,34.68,34.71,34.3,34.5,26.47,26077000 INTC,2014-07-24,34.38,34.67,34.1,34.25,26.28,33180400 INTC,2014-07-25,34.15,34.37,33.93,34.25,26.28,31614000 INTC,2014-07-28,34.23,34.32,33.88,34.23,26.27,30972200 INTC,2014-07-29,34.27,34.37,34.09,34.19,26.24,26141700 INTC,2014-07-30,34.31,34.57,34.04,34.35,26.36,32782800 SO,2014-06-04,43.65,43.79,43.5,43.73,28.69,3395500 SO,2014-06-05,43.64,44.28,43.62,44.12,28.95,3500300 SO,2014-06-06,44.24,44.46,43.81,43.89,28.79,3725900 SO,2014-06-09,43.76,43.88,43.41,43.64,28.63,4138200 SO,2014-06-10,43.47,43.79,43.45,43.61,28.61,4161000 SO,2014-06-11,43.58,43.61,43.09,43.09,28.27,3944100 SO,2014-06-12,43.12,43.61,42.78,43.48,28.53,4648700 SO,2014-06-13,43.45,43.71,43.24,43.53,28.56,2983800 SO,2014-06-16,43.52,44.22,43.45,43.7,28.67,5251000 SO,2014-06-17,43.55,43.72,43.33,43.43,28.49,5127800 SO,2014-06-18,43.5,44.55,43.42,44.53,29.21,6044000 SO,2014-06-19,44.56,44.97,44.51,44.72,29.34,7358800 SO,2014-06-20,44.84,44.85,44.24,44.25,29.03,8205200 SO,2014-06-23,44.13,44.4,44.03,44.22,29.01,5372500 SO,2014-06-24,44.68,44.69,44.13,44.19,28.99,6902100 SO,2014-06-25,44.22,44.75,44.22,44.67,29.31,4393500 SO,2014-06-26,44.69,44.82,44.47,44.81,29.4,3337500 SO,2014-06-27,44.65,45.21,44.58,45.06,29.56,3863100 SO,2014-06-30,45.18,45.58,45.09,45.38,29.77,4446700 SO,2014-07-01,45.37,45.37,44.96,45.08,29.58,3594500 SO,2014-07-02,45.04,45.04,44.12,44.26,29.04,6467300 SO,2014-07-03,44.07,44.07,43.67,44.01,28.87,4023100 SO,2014-07-07,43.92,44.3,43.92,44.21,29.0,4135500 SO,2014-07-08,44.25,44.79,44.25,44.54,29.22,4718200 SO,2014-07-09,44.68,44.68,44.18,44.46,29.17,3720300 SO,2014-07-10,44.48,44.91,44.39,44.64,29.29,5181800 SO,2014-07-11,44.63,44.9,44.38,44.53,29.21,4019100 SO,2014-07-14,44.52,44.66,44.15,44.18,28.99,3831100 SO,2014-07-15,44.18,44.5,44.15,44.47,29.18,3744700 SO,2014-07-16,44.6,44.78,44.31,44.77,29.37,3802100 SO,2014-07-17,44.6,44.85,44.51,44.55,29.23,4331300 SO,2014-07-18,44.71,44.95,44.4,44.89,29.45,3263600 SO,2014-07-21,44.89,45.05,44.68,44.91,29.46,2977000 SO,2014-07-22,45.03,45.12,44.86,44.91,29.46,2808200 SO,2014-07-23,45.09,45.09,44.79,44.81,29.4,3476000 SO,2014-07-24,44.91,44.91,44.54,44.78,29.38,3955400 SO,2014-07-25,44.87,44.99,44.6,44.74,29.35,7059000 SO,2014-07-28,44.62,45.43,44.62,45.36,29.76,5568900 SO,2014-07-29,45.47,45.47,44.67,44.86,29.43,5499600 SO,2014-07-30,45.0,45.0,44.01,44.38,29.12,6945200 HON,2014-06-04,88.86,89.61,88.57,89.47,73.57,2406937 HON,2014-06-05,89.62,90.88,89.43,90.52,74.43,3507769 HON,2014-06-06,90.73,91.1,90.58,90.76,74.63,2911463 HON,2014-06-09,90.97,91.99,90.65,91.34,75.11,2807621 HON,2014-06-10,91.09,91.2,90.53,90.89,74.74,2764406 HON,2014-06-11,90.48,90.67,90.09,90.48,74.4,2162016 HON,2014-06-12,90.43,90.47,89.09,89.29,73.42,2597209 HON,2014-06-13,89.33,89.84,89.07,89.4,73.51,1966813 HON,2014-06-16,89.24,89.69,89.04,89.43,73.53,1976149 HON,2014-06-17,89.24,90.07,89.13,89.9,73.92,1945730 HON,2014-06-18,89.82,89.92,88.99,89.8,73.84,3120091 HON,2014-06-19,90.03,90.08,89.53,90.04,74.03,2465571 HON,2014-06-20,90.32,90.5,90.02,90.4,74.33,3253303 HON,2014-06-23,90.19,90.42,89.57,89.87,73.9,2346834 HON,2014-06-24,89.76,89.8,88.6,88.68,72.92,2993593 HON,2014-06-25,88.37,89.13,88.27,88.86,73.07,2371483 HON,2014-06-26,89.05,89.13,88.28,88.72,72.95,1797414 HON,2014-06-27,88.26,88.99,88.2,88.91,73.11,2119954 HON,2014-06-30,88.83,88.87,88.28,88.62,72.86,2469347 HON,2014-07-01,88.94,90.4,88.74,90.18,74.15,4593707 HON,2014-07-02,89.85,90.19,89.59,89.88,73.91,2371379 HON,2014-07-03,90.36,90.75,90.27,90.46,74.38,1595814 HON,2014-07-07,90.3,90.34,89.68,89.98,73.99,3056632 HON,2014-07-08,89.91,90.11,89.48,89.82,73.85,2537211 HON,2014-07-09,90.21,90.45,89.57,90.13,74.11,1975519 HON,2014-07-10,89.13,90.13,88.92,89.88,73.91,2916812 HON,2014-07-11,89.84,90.55,89.69,90.47,74.39,2660983 HON,2014-07-14,90.92,91.39,90.66,91.28,75.05,3271449 HON,2014-07-15,91.1,91.78,90.93,91.49,75.22,4222812 HON,2014-07-16,91.95,92.25,91.7,91.9,75.56,3320853 HON,2014-07-17,90.94,91.86,90.72,90.73,74.61,3961318 HON,2014-07-18,91.81,92.74,91.19,92.31,75.9,4707514 HON,2014-07-21,92.19,92.95,91.8,92.8,76.31,3924396 HON,2014-07-22,93.36,93.52,92.26,92.66,76.19,4024567 HON,2014-07-23,93.19,93.24,92.09,92.1,75.73,3325049 HON,2014-07-24,92.09,92.29,91.45,91.53,75.26,2300892 HON,2014-07-25,91.35,91.74,91.19,91.29,75.07,2355645 HON,2014-07-28,91.36,91.52,89.96,90.73,74.61,3469379 HON,2014-07-29,90.67,90.92,89.32,89.41,73.52,3657553 HON,2014-07-30,90.41,90.41,88.99,89.68,73.74,2765769

fall

"Reflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to inc(...TRUNCATED)

rise

"Scrutinize the data to envisage if the (adjusted) closing price of $ABBV will swell or contract at (...TRUNCATED)

fall

"Reflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to inc(...TRUNCATED)

fall

"Examine the data to deduce if the (adjusted) closing price of $ABBV will boost or lower at 2014-08-(...TRUNCATED)

rise

"Reflect on the provided data to anticipate if the (adjusted) closing price of $ABBV is going to inc(...TRUNCATED)

rise

"Scrutinize the data to envisage if the (adjusted) closing price of $ABBV will swell or contract at (...TRUNCATED)

rise

"Scrutinize the data to envisage if the (adjusted) closing price of $ABBV will swell or contract at (...TRUNCATED)

fall