Datasets:

jiminHuang

/

flare-sm-acl-long

like 0

Scrutinize the data to envisage if the (adjusted) closing price of $ABBV will swell or contract at 2014-08-12. Please affirm either Rise or Fall. Context: stock,date,open,high,low,close,adj_close,volume 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 ABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900 ABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200 ABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300 ABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800 ABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200 ABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700 ABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700 ABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600 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 CSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500 CSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900 CSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900 CSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200 CSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200 CSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500 CSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600 CSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500 CSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600 CSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200 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 MCD,2014-07-31,95.22,95.36,94.56,94.56,73.81,6826000 MCD,2014-08-01,94.3,94.73,94.2,94.3,73.61,4576400 MCD,2014-08-04,94.3,94.35,93.52,94.31,73.61,7652700 MCD,2014-08-05,94.0,94.3,93.35,93.43,72.93,5494800 MCD,2014-08-06,93.39,93.95,93.36,93.47,72.96,3728000 MCD,2014-08-07,93.82,94.0,93.24,93.31,72.83,3261100 MCD,2014-08-08,93.07,93.84,92.92,93.55,73.02,6505900 MCD,2014-08-11,93.73,93.92,93.46,93.53,73.0,4288400 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 HD,2014-07-30,81.5,81.85,81.07,81.76,65.67,5807300 HD,2014-07-31,81.09,81.58,80.85,80.85,64.94,5748900 HD,2014-08-01,80.56,81.08,79.74,79.75,64.06,8708000 HD,2014-08-04,79.7,80.25,79.66,80.03,64.29,7025000 HD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500 HD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200 HD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900 HD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500 HD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000 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 VZ,2014-07-31,51.26,51.38,50.35,50.42,31.63,21255000 VZ,2014-08-01,50.52,50.52,49.83,49.83,31.26,18254100 VZ,2014-08-04,50.04,50.3,49.64,50.21,31.5,11693900 VZ,2014-08-05,50.15,50.2,49.5,49.66,31.16,11565100 VZ,2014-08-06,49.4,49.45,48.36,49.13,30.82,18995100 VZ,2014-08-07,49.16,49.32,48.45,48.65,30.52,12143700 VZ,2014-08-08,48.73,49.1,48.2,48.7,30.55,15395200 VZ,2014-08-11,48.89,49.04,48.61,48.67,30.54,11839200 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 WMT,2014-07-31,73.99,74.25,73.54,73.58,60.22,9631600 WMT,2014-08-01,73.32,73.88,73.22,73.54,60.19,8223900 WMT,2014-08-04,73.38,73.63,73.06,73.54,60.19,5402100 WMT,2014-08-05,73.31,73.52,72.77,73.34,60.03,10579900 WMT,2014-08-06,73.19,74.29,73.18,74.2,61.13,7934800 WMT,2014-08-07,74.34,74.81,73.76,73.95,60.93,7049000 WMT,2014-08-08,74.06,74.73,73.85,74.67,61.52,4996300 WMT,2014-08-11,74.29,74.6,74.02,74.36,61.26,4721400 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 AMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000 AMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000 AMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000 AMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000 AMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000 AMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000 AMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000 AMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000 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 BCH,2014-07-30,25.38,25.38,24.77,24.8,16.65,111635 BCH,2014-07-31,24.67,24.72,24.13,24.41,16.39,183707 BCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596 BCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236 BCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368 BCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501 BCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968 BCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447 BCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726 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 SRE,2014-07-29,51.5,51.74,51.21,51.47,29.16,2040400 SRE,2014-07-30,51.53,51.75,50.53,50.71,28.73,1829800 SRE,2014-07-31,50.49,50.71,49.8,49.85,28.25,2119800 SRE,2014-08-01,49.77,50.3,49.72,49.88,28.26,1897800 SRE,2014-08-04,49.83,49.9,48.97,49.8,28.22,4069000 SRE,2014-08-05,49.56,49.8,48.76,48.9,27.71,2418800 SRE,2014-08-06,48.63,48.7,48.06,48.62,27.55,5327600 SRE,2014-08-07,48.88,50.4,48.65,49.76,28.19,4410600 SRE,2014-08-08,49.97,50.59,49.77,50.47,28.59,2292400 SRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400 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 MO,2014-07-30,41.83,41.89,41.06,41.12,23.04,7223700 MO,2014-07-31,40.93,41.04,40.59,40.6,22.74,7194000 MO,2014-08-01,40.37,40.8,40.26,40.5,22.69,6192600 MO,2014-08-04,40.47,40.83,40.4,40.73,22.82,6302200 MO,2014-08-05,40.72,40.96,40.41,40.57,22.73,4395800 MO,2014-08-06,40.47,41.55,40.47,41.43,23.21,7964000 MO,2014-08-07,41.44,41.52,40.91,41.15,23.05,7828400 MO,2014-08-08,41.2,41.66,41.13,41.63,23.32,4407600 MO,2014-08-11,41.82,42.31,41.64,42.01,23.53,6134700 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 DHR,2014-07-29,50.48,50.61,49.7,49.79,47.17,7618295 DHR,2014-07-30,49.92,50.05,49.47,49.85,47.22,6420739 DHR,2014-07-31,49.57,49.77,49.26,49.66,47.04,7536613 DHR,2014-08-01,49.67,49.69,49.08,49.29,46.69,7674535 DHR,2014-08-04,49.31,49.79,49.11,49.74,47.11,4233328 DHR,2014-08-05,49.4,50.03,49.17,49.44,46.83,5048660 DHR,2014-08-06,49.51,49.92,49.33,49.78,47.16,6515811 DHR,2014-08-07,50.01,50.25,49.6,49.71,47.09,4253712 DHR,2014-08-08,49.82,50.36,49.6,50.32,47.67,3274718 DHR,2014-08-11,50.48,50.8,50.43,50.55,47.88,3655901 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 BA,2014-07-29,123.31,123.63,122.2,122.32,105.72,4101900 BA,2014-07-30,123.2,123.8,121.76,122.29,105.7,4042900 BA,2014-07-31,121.47,122.05,120.41,120.48,104.13,5588800 BA,2014-08-01,120.45,121.71,119.64,120.38,104.05,5852700 BA,2014-08-04,120.8,121.19,119.77,119.93,103.66,4671100 BA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900 BA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700 BA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800 BA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900 BA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900 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 UPS,2014-07-31,98.42,98.86,97.02,97.09,72.36,3853400 UPS,2014-08-01,96.67,97.39,96.12,97.03,72.32,3345700 UPS,2014-08-04,97.25,97.61,96.4,97.18,72.43,2882900 UPS,2014-08-05,96.86,97.5,96.13,96.51,71.93,2973200 UPS,2014-08-06,95.91,96.0,95.23,95.73,71.35,4037300 UPS,2014-08-07,95.81,96.4,94.92,95.05,70.84,3779000 UPS,2014-08-08,95.35,96.05,94.87,95.94,71.51,3450800 UPS,2014-08-11,96.41,96.57,95.99,96.07,71.6,2971100 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 HSBC,2014-07-30,54.17,54.4,53.95,54.24,32.76,2039000 HSBC,2014-07-31,53.75,53.87,53.37,53.39,32.25,1864800 HSBC,2014-08-01,53.03,53.23,52.68,52.88,31.94,2385300 HSBC,2014-08-04,53.78,53.78,53.25,53.7,32.44,1712800 HSBC,2014-08-05,53.51,53.55,53.11,53.3,32.2,1621100 HSBC,2014-08-06,53.0,53.24,52.95,53.14,32.1,1232900 HSBC,2014-08-07,53.31,53.41,52.65,52.8,31.89,1294200 HSBC,2014-08-08,52.79,53.0,52.46,52.99,32.01,1331500 HSBC,2014-08-11,52.47,52.65,52.4,52.54,31.74,1316700 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 PG,2014-07-30,78.7,79.01,78.14,78.16,59.64,8296500 PG,2014-07-31,77.76,78.01,77.29,77.32,59.0,11235600 PG,2014-08-01,79.25,80.67,78.83,79.65,60.77,18110700 PG,2014-08-04,79.46,79.46,78.66,79.22,60.45,12075300 PG,2014-08-05,78.99,79.74,78.98,79.41,60.59,7995900 PG,2014-08-06,79.4,81.3,79.27,81.09,61.87,12839000 PG,2014-08-07,81.02,81.18,80.01,80.14,61.15,7904000 PG,2014-08-08,80.05,81.03,80.04,80.95,61.77,6215600 PG,2014-08-11,81.23,81.87,81.03,81.48,62.17,8188000 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 NGG,2014-07-30,80.37,80.41,79.21,79.48,49.72,520196 NGG,2014-07-31,79.18,79.26,78.34,78.37,49.03,489327 NGG,2014-08-01,77.24,77.61,76.82,76.95,48.14,684618 NGG,2014-08-04,78.01,78.08,77.26,77.91,48.74,677657 NGG,2014-08-05,78.21,78.37,77.72,77.91,48.74,496655 NGG,2014-08-06,78.09,78.26,77.53,77.69,48.6,514700 NGG,2014-08-07,77.5,78.14,77.49,77.75,48.64,259228 NGG,2014-08-08,77.18,78.0,77.18,77.99,48.79,395895 NGG,2014-08-11,77.99,78.35,77.93,78.21,48.93,285334 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 UL,2014-07-29,45.0,45.01,44.59,44.62,32.51,653400 UL,2014-07-30,44.2,44.25,43.88,44.0,32.06,779200 UL,2014-07-31,43.46,43.55,43.19,43.23,31.5,772700 UL,2014-08-01,43.08,43.38,43.07,43.16,31.45,800100 UL,2014-08-04,43.15,43.17,42.66,42.91,31.27,986000 UL,2014-08-05,43.22,43.26,42.96,43.05,31.37,603900 UL,2014-08-06,42.52,43.06,42.5,43.01,31.62,787200 UL,2014-08-07,43.41,43.41,42.96,43.02,31.63,687700 UL,2014-08-08,42.59,42.98,42.51,42.97,31.59,546200 UL,2014-08-11,42.94,43.1,42.88,42.99,31.61,871100 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 SLB,2014-07-31,109.58,109.93,107.94,108.39,83.48,7561900 SLB,2014-08-01,107.86,109.09,106.84,107.95,83.14,6045800 SLB,2014-08-04,108.04,110.05,107.52,109.67,84.46,5759800 SLB,2014-08-05,108.89,108.97,106.35,107.08,82.47,6946200 SLB,2014-08-06,106.44,108.9,106.3,107.57,82.85,5352900 SLB,2014-08-07,107.97,108.62,106.6,107.01,82.41,4653100 SLB,2014-08-08,107.25,108.48,107.2,108.38,83.47,4168900 SLB,2014-08-11,108.97,110.35,108.52,109.21,84.11,5354100 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 SO,2014-07-31,43.89,43.89,43.22,43.29,28.74,5675300 SO,2014-08-01,43.34,43.83,43.25,43.32,28.76,4193700 SO,2014-08-04,43.38,43.41,42.35,43.1,28.62,6639300 SO,2014-08-05,42.94,43.2,42.45,42.6,28.28,4339700 SO,2014-08-06,42.43,42.43,41.87,42.17,28.0,10041500 SO,2014-08-07,42.35,42.87,42.26,42.62,28.3,4409500 SO,2014-08-08,42.71,43.54,42.7,43.53,28.9,4982400 SO,2014-08-11,43.53,43.6,43.04,43.06,28.59,4739800 CMCSA,2014-06-16,26.19,26.24,26.05,26.17,21.39,14121200 CMCSA,2014-06-17,26.14,26.17,26.0,26.1,21.33,15988200 CMCSA,2014-06-18,26.14,26.39,26.0,26.33,21.52,19601800 CMCSA,2014-06-19,26.33,26.48,26.25,26.47,21.64,18794200 CMCSA,2014-06-20,26.64,26.64,26.3,26.37,21.55,34834600 CMCSA,2014-06-23,26.39,26.39,26.18,26.21,21.43,15939800 CMCSA,2014-06-24,26.22,26.5,26.12,26.32,21.51,23433800 CMCSA,2014-06-25,26.33,26.67,26.23,26.61,21.75,26891600 CMCSA,2014-06-26,26.59,26.82,26.52,26.8,21.91,18776200 CMCSA,2014-06-27,26.84,27.13,26.76,27.07,22.12,32415800 CMCSA,2014-06-30,26.95,26.95,26.79,26.84,22.03,31397800 CMCSA,2014-07-01,26.93,27.17,26.84,27.05,22.21,22481400 CMCSA,2014-07-02,27.1,27.3,27.02,27.28,22.39,18373800 CMCSA,2014-07-03,27.37,27.49,27.25,27.45,22.53,15269800 CMCSA,2014-07-07,27.27,27.38,26.93,27.09,22.23,22482800 CMCSA,2014-07-08,26.96,27.11,26.62,26.66,21.88,29228400 CMCSA,2014-07-09,26.78,27.37,26.7,27.36,22.46,31708000 CMCSA,2014-07-10,27.16,27.39,27.04,27.18,22.31,20308600 CMCSA,2014-07-11,27.16,27.32,27.08,27.27,22.39,14109000 CMCSA,2014-07-14,27.39,27.62,27.18,27.52,22.59,27396400 CMCSA,2014-07-15,27.43,27.58,27.3,27.45,22.53,19715400 CMCSA,2014-07-16,27.55,27.76,27.44,27.52,22.59,37157800 CMCSA,2014-07-17,27.26,27.58,27.05,27.1,22.24,30709000 CMCSA,2014-07-18,27.37,27.37,27.11,27.27,22.38,23198000 CMCSA,2014-07-21,27.06,27.23,26.75,26.91,22.09,35370000 CMCSA,2014-07-22,27.38,27.62,27.11,27.32,22.42,31778200 CMCSA,2014-07-23,27.26,27.5,27.12,27.36,22.45,26711800 CMCSA,2014-07-24,27.48,27.62,27.36,27.57,22.62,26207600 CMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400 CMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600 CMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800 CMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000 CMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800 CMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400 CMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200 CMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000 CMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000 CMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200 CMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600 CMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000 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 BUD,2014-07-31,109.97,110.0,107.83,107.98,87.15,1728300 BUD,2014-08-01,106.58,107.6,106.37,107.04,86.39,1925400 BUD,2014-08-04,107.72,108.82,107.43,108.51,87.58,1450900 BUD,2014-08-05,108.07,108.5,107.61,107.8,87.0,1761700 BUD,2014-08-06,106.19,108.09,106.1,107.89,87.07,1025600 BUD,2014-08-07,108.09,108.31,106.47,106.79,86.19,747400 BUD,2014-08-08,106.29,107.75,105.84,107.68,86.91,924000 BUD,2014-08-11,108.22,108.68,108.17,108.47,87.54,737100 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 CVX,2014-07-31,131.73,131.97,129.1,129.24,86.43,7973700 CVX,2014-08-01,127.76,128.96,126.36,127.9,85.53,7377800 CVX,2014-08-04,127.69,128.36,126.03,128.17,85.71,7360000 CVX,2014-08-05,127.81,127.81,124.58,124.96,83.56,8066700 CVX,2014-08-06,124.9,126.97,124.8,125.73,84.08,5134900 CVX,2014-08-07,126.19,126.73,124.83,125.65,84.03,4650700 CVX,2014-08-08,126.07,127.96,125.91,127.86,85.5,4730700 CVX,2014-08-11,128.16,128.67,127.54,127.71,85.4,3466500 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 PFE,2014-07-31,27.76,27.82,27.23,27.23,19.03,40419003 PFE,2014-08-01,27.23,27.61,27.22,27.38,19.13,33034046 PFE,2014-08-04,27.47,27.48,27.13,27.28,19.06,25448514 PFE,2014-08-05,27.12,27.24,26.84,26.95,18.84,29181571 PFE,2014-08-06,26.85,26.94,26.65,26.83,18.75,24642731 PFE,2014-08-07,26.98,26.98,26.49,26.6,18.59,32163126 PFE,2014-08-08,26.64,26.94,26.44,26.89,18.79,31736256 PFE,2014-08-11,27.07,27.13,26.75,26.8,18.73,23246813 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 PPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170 PPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244 PPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546 PPL,2014-08-04,30.92,30.97,30.15,30.77,19.7,6529740 PPL,2014-08-05,30.62,30.82,30.21,30.31,19.41,4017823 PPL,2014-08-06,30.18,30.25,29.61,29.75,19.05,8861391 PPL,2014-08-07,29.88,30.25,29.88,30.17,19.32,5000215 PPL,2014-08-08,30.31,30.76,30.31,30.74,19.68,10282693 PPL,2014-08-11,30.87,30.98,30.67,30.74,19.68,3486794 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 V,2014-07-31,53.32,53.34,52.75,52.75,49.37,13874000 V,2014-08-01,52.47,53.26,52.45,52.95,49.56,14100000 V,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600 V,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200 V,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400 V,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000 V,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800 V,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400 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 JPM,2014-07-30,59.02,59.28,58.61,58.91,45.17,11815700 JPM,2014-07-31,58.65,58.68,57.66,57.67,44.22,15955900 JPM,2014-08-01,57.39,57.49,55.97,56.48,43.31,23915400 JPM,2014-08-04,56.91,56.98,56.34,56.65,43.44,13543900 JPM,2014-08-05,56.43,56.6,55.6,56.06,42.99,16863300 JPM,2014-08-06,55.89,56.69,55.83,56.23,43.12,12190600 JPM,2014-08-07,56.63,56.69,55.68,55.91,42.87,11743800 JPM,2014-08-08,55.89,56.36,55.64,56.34,43.2,12213200 JPM,2014-08-11,56.54,56.58,56.17,56.32,43.19,9066800 XOM,2014-06-16,102.57,103.25,102.17,102.92,67.87,8977600 XOM,2014-06-17,102.58,102.59,101.45,102.42,67.54,9355400 XOM,2014-06-18,102.57,102.95,102.06,102.73,67.75,9575100 XOM,2014-06-19,102.61,102.84,101.68,102.63,67.68,11105600 XOM,2014-06-20,103.28,104.06,102.94,103.83,68.47,17674400 XOM,2014-06-23,104.11,104.61,103.88,104.38,68.84,8553700 XOM,2014-06-24,104.18,104.47,102.47,102.73,67.75,9708400 XOM,2014-06-25,102.34,102.62,101.53,102.14,67.36,10714800 XOM,2014-06-26,101.94,102.38,100.85,102.03,67.29,8424200 XOM,2014-06-27,101.67,101.79,100.66,101.21,66.75,15147400 XOM,2014-06-30,101.21,101.27,100.52,100.68,66.4,9454800 XOM,2014-07-01,101.15,101.59,100.79,101.36,66.84,8399600 XOM,2014-07-02,101.15,101.64,101.04,101.57,66.98,6954400 XOM,2014-07-03,101.95,103.27,101.68,102.59,67.66,6922600 XOM,2014-07-07,102.33,102.65,102.02,102.65,67.7,7979600 XOM,2014-07-08,102.33,103.23,102.17,102.83,67.81,9613600 XOM,2014-07-09,102.96,103.69,102.81,103.55,68.29,7655300 XOM,2014-07-10,102.88,103.07,102.04,102.57,67.64,8533700 XOM,2014-07-11,102.4,102.5,101.32,101.74,67.1,7680800 XOM,2014-07-14,102.17,103.08,102.16,102.68,67.71,8253100 XOM,2014-07-15,102.53,102.6,101.74,102.39,67.52,8755800 XOM,2014-07-16,102.56,103.79,102.54,103.77,68.43,8870200 XOM,2014-07-17,103.38,103.89,102.29,102.31,67.47,8145700 XOM,2014-07-18,102.69,102.96,101.86,102.73,67.75,8208300 XOM,2014-07-21,102.36,103.19,102.06,103.08,67.98,6632400 XOM,2014-07-22,103.64,104.19,103.5,103.54,68.28,7426300 XOM,2014-07-23,103.64,104.45,103.53,104.25,68.75,7007200 XOM,2014-07-24,104.42,104.72,103.95,104.28,68.77,7943000 XOM,2014-07-25,103.93,103.99,102.96,103.18,68.04,7775500 XOM,2014-07-28,103.29,104.52,102.83,104.37,68.83,9197800 XOM,2014-07-29,104.21,104.76,103.52,103.55,68.29,8055400 XOM,2014-07-30,103.73,104.15,102.57,103.25,68.09,11072100 XOM,2014-07-31,101.98,101.98,98.93,98.94,65.25,18291800 XOM,2014-08-01,98.62,99.55,98.18,98.8,65.16,14915000 XOM,2014-08-04,98.74,100.43,98.31,100.13,66.03,12148200 XOM,2014-08-05,99.48,99.54,97.78,98.2,64.76,13069400 XOM,2014-08-06,98.2,99.65,98.2,98.98,65.27,9911300 XOM,2014-08-07,99.77,99.84,97.63,98.27,64.81,10017100 XOM,2014-08-08,98.81,99.79,98.32,99.74,65.78,11199300 XOM,2014-08-11,99.28,99.42,98.54,98.73,65.56,8589600 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 AMGN,2014-07-31,128.39,129.34,127.04,127.39,97.84,4839300 AMGN,2014-08-01,126.17,127.3,124.76,125.55,96.42,4542700 AMGN,2014-08-04,129.0,129.39,126.52,128.65,98.8,6403700 AMGN,2014-08-05,127.51,129.0,126.62,127.88,98.21,3749100 AMGN,2014-08-06,127.26,128.78,126.53,127.09,97.61,2579000 AMGN,2014-08-07,127.41,128.89,125.51,125.75,96.58,3065200 AMGN,2014-08-08,125.22,127.41,125.14,126.95,97.5,2206800 AMGN,2014-08-11,127.86,128.0,126.58,127.32,97.78,2529200 AEP,2014-06-16,52.74,53.71,52.72,53.09,37.96,2415300 AEP,2014-06-17,52.82,52.99,52.29,52.81,37.76,1821300 AEP,2014-06-18,52.92,54.14,52.85,54.12,38.7,3582800 AEP,2014-06-19,54.26,54.99,54.15,54.9,39.26,3078400 AEP,2014-06-20,54.9,54.95,54.44,54.48,38.96,2506500 AEP,2014-06-23,54.53,54.57,54.07,54.45,38.94,1794000 AEP,2014-06-24,54.25,54.82,54.25,54.65,39.08,1959900 AEP,2014-06-25,54.54,55.24,54.45,55.12,39.42,2183700 AEP,2014-06-26,55.13,55.13,54.83,55.0,39.33,2534800 AEP,2014-06-27,54.98,55.41,54.75,55.33,39.57,2644400 AEP,2014-06-30,55.43,55.94,55.16,55.77,39.88,2343200 AEP,2014-07-01,55.83,55.91,55.19,55.21,39.48,1807000 AEP,2014-07-02,55.11,55.19,53.74,54.17,38.74,2731400 AEP,2014-07-03,53.81,53.84,53.19,53.76,38.44,2020600 AEP,2014-07-07,53.54,54.11,53.54,53.77,38.45,2562900 AEP,2014-07-08,53.84,54.59,53.84,54.55,39.01,3120500 AEP,2014-07-09,54.79,54.94,54.3,54.71,39.12,2651900 AEP,2014-07-10,54.5,54.89,54.5,54.8,39.19,2153200 AEP,2014-07-11,54.75,54.95,54.13,54.31,38.84,1986400 AEP,2014-07-14,54.39,54.56,53.53,53.6,38.33,3134200 AEP,2014-07-15,53.58,54.19,53.58,53.93,38.56,2701200 AEP,2014-07-16,54.04,54.27,53.75,54.21,38.76,2044700 AEP,2014-07-17,54.16,54.26,53.48,53.48,38.24,2043000 AEP,2014-07-18,53.73,54.45,53.54,54.39,38.89,1936200 AEP,2014-07-21,54.32,54.36,53.61,54.04,38.64,2035900 AEP,2014-07-22,54.24,54.32,53.94,54.05,38.65,1213800 AEP,2014-07-23,54.06,54.23,53.9,53.97,38.59,1785400 AEP,2014-07-24,53.96,54.05,53.73,54.01,38.62,2192700 AEP,2014-07-25,54.25,54.72,52.92,53.22,38.06,3061600 AEP,2014-07-28,53.14,54.66,53.03,54.65,39.08,2907900 AEP,2014-07-29,54.8,54.89,54.07,54.09,38.68,2069600 AEP,2014-07-30,54.11,54.23,52.57,53.0,37.9,2890000 AEP,2014-07-31,52.76,52.93,51.96,51.99,37.18,2509600 AEP,2014-08-01,52.0,52.81,51.96,52.31,37.41,2605500 AEP,2014-08-04,52.2,52.2,50.48,51.4,36.76,5778300 AEP,2014-08-05,51.28,51.56,50.7,50.84,36.35,2880800 AEP,2014-08-06,50.3,50.33,49.06,49.28,35.59,5967200 AEP,2014-08-07,49.49,50.15,49.49,49.84,35.99,2914000 AEP,2014-08-08,49.85,50.56,49.85,50.52,36.48,2811700 AEP,2014-08-11,50.52,50.84,50.27,50.34,36.35,1942800

fall

Given the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink at 2014-08-18? Please specify either Rise or Fall. Context: stock,date,open,high,low,close,adj_close,volume 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 ABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900 ABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200 ABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300 ABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800 ABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200 ABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700 ABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700 ABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600 ABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600 ABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400 ABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800 ABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300 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 NGG,2014-07-30,80.37,80.41,79.21,79.48,49.72,520196 NGG,2014-07-31,79.18,79.26,78.34,78.37,49.03,489327 NGG,2014-08-01,77.24,77.61,76.82,76.95,48.14,684618 NGG,2014-08-04,78.01,78.08,77.26,77.91,48.74,677657 NGG,2014-08-05,78.21,78.37,77.72,77.91,48.74,496655 NGG,2014-08-06,78.09,78.26,77.53,77.69,48.6,514700 NGG,2014-08-07,77.5,78.14,77.49,77.75,48.64,259228 NGG,2014-08-08,77.18,78.0,77.18,77.99,48.79,395895 NGG,2014-08-11,77.99,78.35,77.93,78.21,48.93,285334 NGG,2014-08-12,77.95,78.29,77.81,78.09,48.85,285700 NGG,2014-08-13,78.38,78.64,78.2,78.44,49.07,369056 NGG,2014-08-14,79.04,79.6,78.97,79.6,49.79,525692 NGG,2014-08-15,80.15,80.29,79.57,80.08,50.09,362828 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 TM,2014-07-29,120.59,121.46,120.5,120.58,112.15,399200 TM,2014-07-30,120.52,120.52,119.54,120.04,111.65,293100 TM,2014-07-31,119.31,119.71,117.94,117.99,109.74,290900 TM,2014-08-01,117.71,118.08,117.29,117.59,109.37,206900 TM,2014-08-04,117.93,118.33,117.62,118.12,109.86,131300 TM,2014-08-05,119.01,119.82,118.51,119.03,110.71,360300 TM,2014-08-06,116.13,116.76,115.43,116.61,108.46,429300 TM,2014-08-07,117.46,118.08,116.43,116.68,108.52,260400 TM,2014-08-08,116.64,117.66,116.15,117.63,109.41,254400 TM,2014-08-11,116.73,117.2,116.5,116.76,108.6,264800 TM,2014-08-12,117.07,117.55,116.83,117.24,109.04,242500 TM,2014-08-13,117.85,118.33,117.77,117.93,109.69,217800 TM,2014-08-14,117.47,117.79,117.25,117.74,109.51,181500 TM,2014-08-15,117.25,117.38,116.26,116.89,108.72,220300 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 NVS,2014-07-31,78.66,78.85,77.9,77.9,56.11,1202490 NVS,2014-08-01,77.14,78.28,77.14,77.87,56.08,1538518 NVS,2014-08-04,78.22,78.22,77.53,77.98,56.16,1372792 NVS,2014-08-05,78.18,78.22,77.37,77.47,55.8,939895 NVS,2014-08-06,76.42,77.33,76.42,77.19,55.59,1005739 NVS,2014-08-07,76.63,76.77,76.31,76.39,55.02,1273914 NVS,2014-08-08,75.86,76.63,75.65,76.48,55.08,1184634 NVS,2014-08-11,77.16,77.21,76.69,76.74,55.27,977393 NVS,2014-08-12,76.81,77.37,76.75,77.24,55.63,1717636 NVS,2014-08-13,77.44,77.81,77.2,77.66,55.93,697612 NVS,2014-08-14,78.12,78.32,77.93,78.26,56.36,481219 NVS,2014-08-15,78.61,78.73,77.29,77.89,56.1,972148 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 DIS,2014-07-31,86.59,86.95,85.69,85.88,78.78,6342400 DIS,2014-08-01,85.39,86.01,85.21,85.38,78.32,6759200 DIS,2014-08-04,86.17,87.52,86.01,87.24,80.03,8262700 DIS,2014-08-05,87.14,87.24,86.02,86.75,79.58,9361800 DIS,2014-08-06,86.18,87.62,86.17,86.59,79.43,9789500 DIS,2014-08-07,86.99,87.01,85.23,85.51,78.44,7916900 DIS,2014-08-08,85.65,86.89,85.62,86.85,79.67,6382700 DIS,2014-08-11,87.07,87.98,87.05,87.5,80.27,5047900 DIS,2014-08-12,87.15,87.62,86.78,87.21,80.0,4510100 DIS,2014-08-13,87.74,87.95,87.42,87.6,80.36,4532300 DIS,2014-08-14,88.03,88.91,87.81,88.61,81.28,8218000 DIS,2014-08-15,89.02,89.47,88.69,89.28,81.9,8211000 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 BCH,2014-07-30,25.38,25.38,24.77,24.8,16.65,111635 BCH,2014-07-31,24.67,24.72,24.13,24.41,16.39,183707 BCH,2014-08-01,24.43,24.53,24.27,24.35,16.35,123596 BCH,2014-08-04,24.27,24.56,24.05,24.53,16.47,116236 BCH,2014-08-05,24.38,24.43,24.15,24.23,16.27,99368 BCH,2014-08-06,24.14,24.45,23.91,24.26,16.29,105501 BCH,2014-08-07,24.28,24.42,24.11,24.29,16.31,103968 BCH,2014-08-08,24.24,24.42,24.19,24.35,16.34,98447 BCH,2014-08-11,24.34,24.53,24.11,24.44,16.41,83726 BCH,2014-08-12,24.41,24.5,24.33,24.49,16.44,62871 BCH,2014-08-13,24.46,24.61,24.45,24.52,16.46,24842 BCH,2014-08-14,24.69,24.73,24.42,24.49,16.44,60725 BCH,2014-08-15,24.62,24.71,24.46,24.51,16.45,95381 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 CHTR,2014-07-30,162.16,163.54,160.64,161.77,161.77,912200 CHTR,2014-07-31,161.3,161.48,151.59,154.52,154.52,2800200 CHTR,2014-08-01,155.68,157.41,149.66,152.26,152.26,1923200 CHTR,2014-08-04,152.79,158.66,152.38,157.1,157.1,1245300 CHTR,2014-08-05,156.1,156.78,153.17,154.97,154.97,921400 CHTR,2014-08-06,153.91,155.89,153.0,153.76,153.76,616500 CHTR,2014-08-07,154.45,156.43,151.29,151.4,151.4,559000 CHTR,2014-08-08,151.79,152.59,151.0,152.04,152.04,924200 CHTR,2014-08-11,152.16,153.74,151.73,152.43,152.43,659600 CHTR,2014-08-12,152.41,153.98,151.71,152.71,152.71,683100 CHTR,2014-08-13,153.47,156.27,153.47,155.01,155.01,1155700 CHTR,2014-08-14,154.56,156.63,154.38,156.44,156.44,950800 CHTR,2014-08-15,160.98,160.99,155.18,155.61,155.61,1259900 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 MRK,2014-07-30,55.9,56.15,54.97,55.42,41.35,8438286 MRK,2014-07-31,55.11,55.41,54.12,54.14,40.4,10604712 MRK,2014-08-01,53.99,54.5,53.7,54.2,40.44,10627768 MRK,2014-08-04,54.34,54.65,53.78,54.45,40.63,9064676 MRK,2014-08-05,54.12,54.36,53.26,53.46,39.89,9464698 MRK,2014-08-06,53.32,53.57,53.17,53.37,39.82,12865038 MRK,2014-08-07,53.64,53.97,53.02,53.09,39.61,7561844 MRK,2014-08-08,53.31,54.02,53.03,53.96,40.26,7421412 MRK,2014-08-11,54.1,54.44,53.87,54.06,40.34,5763057 MRK,2014-08-12,53.96,54.52,53.93,54.42,40.6,7430530 MRK,2014-08-13,54.76,55.24,54.54,55.2,41.19,11172414 MRK,2014-08-14,55.39,56.1,55.34,56.09,41.85,8313050 MRK,2014-08-15,56.11,56.3,55.37,55.93,41.73,9481046 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 BA,2014-07-29,123.31,123.63,122.2,122.32,105.72,4101900 BA,2014-07-30,123.2,123.8,121.76,122.29,105.7,4042900 BA,2014-07-31,121.47,122.05,120.41,120.48,104.13,5588800 BA,2014-08-01,120.45,121.71,119.64,120.38,104.05,5852700 BA,2014-08-04,120.8,121.19,119.77,119.93,103.66,4671100 BA,2014-08-05,119.67,121.98,119.66,121.27,104.82,6097900 BA,2014-08-06,119.32,119.36,117.87,118.34,102.9,6239700 BA,2014-08-07,119.0,120.22,118.87,119.84,104.21,4641800 BA,2014-08-08,119.8,120.65,119.28,120.63,104.89,4348900 BA,2014-08-11,121.15,121.76,120.75,120.8,105.04,2807900 BA,2014-08-12,120.51,120.94,120.01,120.47,104.75,2303500 BA,2014-08-13,120.67,122.23,120.63,121.98,106.07,2641100 BA,2014-08-14,122.2,124.69,122.16,124.11,107.92,4825100 BA,2014-08-15,124.5,124.5,122.15,123.16,107.09,4570000 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 SO,2014-07-31,43.89,43.89,43.22,43.29,28.74,5675300 SO,2014-08-01,43.34,43.83,43.25,43.32,28.76,4193700 SO,2014-08-04,43.38,43.41,42.35,43.1,28.62,6639300 SO,2014-08-05,42.94,43.2,42.45,42.6,28.28,4339700 SO,2014-08-06,42.43,42.43,41.87,42.17,28.0,10041500 SO,2014-08-07,42.35,42.87,42.26,42.62,28.3,4409500 SO,2014-08-08,42.71,43.54,42.7,43.53,28.9,4982400 SO,2014-08-11,43.53,43.6,43.04,43.06,28.59,4739800 SO,2014-08-12,43.05,43.38,43.0,43.22,28.69,3515000 SO,2014-08-13,42.85,43.28,42.67,43.07,28.6,5265700 SO,2014-08-14,43.15,43.47,43.11,43.43,28.83,3162300 SO,2014-08-15,43.43,43.82,43.28,43.42,28.83,4392400 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 CSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500 CSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900 CSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900 CSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200 CSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200 CSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500 CSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600 CSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500 CSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600 CSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200 CSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200 CSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600 CSCO,2014-08-14,24.94,24.94,24.32,24.54,18.25,63790200 CSCO,2014-08-15,24.66,24.66,24.27,24.43,18.16,33624000 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 JNJ,2014-07-30,102.27,102.85,101.81,102.3,79.03,5994800 JNJ,2014-07-31,101.77,101.84,100.05,100.09,77.32,9141500 JNJ,2014-08-01,99.76,100.41,98.8,99.9,77.18,8610700 JNJ,2014-08-04,99.99,100.38,99.32,100.16,77.38,6790800 JNJ,2014-08-05,99.83,100.24,99.55,99.82,77.12,6230900 JNJ,2014-08-06,99.67,100.83,99.6,100.71,77.8,7412100 JNJ,2014-08-07,101.09,101.19,99.58,99.93,77.2,7417800 JNJ,2014-08-08,100.21,101.15,99.77,101.08,78.09,5618400 JNJ,2014-08-11,101.62,101.78,101.01,101.16,78.15,5703000 JNJ,2014-08-12,101.0,101.22,100.31,100.63,77.74,4577700 JNJ,2014-08-13,101.15,101.95,101.15,101.74,78.6,4563700 JNJ,2014-08-14,101.89,102.05,101.5,102.02,78.82,5239400 JNJ,2014-08-15,102.21,102.44,100.8,101.17,78.16,6986000 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 PEP,2014-07-31,88.24,88.91,88.07,88.1,67.05,4825900 PEP,2014-08-01,87.71,88.93,87.46,88.11,67.05,3987700 PEP,2014-08-04,88.33,89.72,88.13,89.69,68.26,6488900 PEP,2014-08-05,89.38,89.68,88.89,89.2,67.88,7678800 PEP,2014-08-06,88.43,90.76,88.43,90.51,68.88,6589900 PEP,2014-08-07,90.79,90.85,89.54,89.9,68.42,4625600 PEP,2014-08-08,89.9,90.35,89.51,90.29,68.71,4739900 PEP,2014-08-11,91.1,91.86,90.7,91.79,69.85,5231100 PEP,2014-08-12,91.46,91.89,91.02,91.21,69.41,2776000 PEP,2014-08-13,91.56,91.87,91.08,91.74,69.82,3690300 PEP,2014-08-14,91.82,92.08,91.46,91.79,69.85,3624900 PEP,2014-08-15,92.1,92.75,91.29,91.85,69.9,3844600 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 HON,2014-07-31,88.96,89.08,87.55,87.55,71.99,4309452 HON,2014-08-01,87.47,88.0,86.7,87.3,71.78,4859920 HON,2014-08-04,88.53,88.53,86.52,87.1,71.62,3487315 HON,2014-08-05,86.62,87.98,86.37,86.99,71.52,4497941 HON,2014-08-06,86.15,86.77,85.97,86.34,70.99,4076803 HON,2014-08-07,86.75,87.14,86.37,86.72,71.3,3764228 HON,2014-08-08,86.86,88.46,86.64,88.39,72.68,3066807 HON,2014-08-11,88.66,89.46,88.63,88.82,73.03,2949538 HON,2014-08-12,88.49,89.18,88.23,88.58,72.83,2304773 HON,2014-08-13,88.93,89.95,88.74,89.87,73.9,2345890 HON,2014-08-14,90.06,90.35,89.87,89.99,73.99,2053139 HON,2014-08-15,90.08,90.36,89.14,89.84,73.87,3627030 BRK-A,2014-06-20,191721.0,191860.0,189789.0,190500.0,190500.0,400 BRK-A,2014-06-23,190215.0,190461.0,189477.0,189900.0,189900.0,300 BRK-A,2014-06-24,189889.0,191000.0,189624.0,190171.0,190171.0,300 BRK-A,2014-06-25,190000.0,190983.0,189733.0,190660.0,190660.0,200 BRK-A,2014-06-26,190849.0,190849.0,189232.0,190576.0,190576.0,300 BRK-A,2014-06-27,190400.0,191059.0,190050.0,190559.0,190559.0,100 BRK-A,2014-06-30,190200.0,190604.0,189799.0,189900.0,189900.0,100 BRK-A,2014-07-01,190100.0,191405.0,190100.0,190500.0,190500.0,200 BRK-A,2014-07-02,190800.0,191508.0,190333.0,191499.0,191499.0,200 BRK-A,2014-07-03,191940.0,193649.0,190900.0,193600.0,193600.0,200 BRK-A,2014-07-07,193333.0,193597.0,192333.0,193000.0,193000.0,200 BRK-A,2014-07-08,192560.0,193555.0,192295.0,192400.0,192400.0,300 BRK-A,2014-07-09,192617.0,193249.0,192502.0,193040.0,193040.0,200 BRK-A,2014-07-10,191911.0,193015.0,191799.0,192500.0,192500.0,200 BRK-A,2014-07-11,192220.0,193006.0,191945.0,192900.0,192900.0,100 BRK-A,2014-07-14,193503.0,193860.0,193030.0,193380.0,193380.0,200 BRK-A,2014-07-15,193480.0,193750.0,192000.0,192776.0,192776.0,200 BRK-A,2014-07-16,193145.0,193145.0,191849.0,192072.0,192072.0,100 BRK-A,2014-07-17,191920.0,192101.0,189696.0,189811.0,189811.0,200 BRK-A,2014-07-18,190860.0,192631.0,190555.0,192487.0,192487.0,200 BRK-A,2014-07-21,191860.0,193058.0,191554.0,193030.0,193030.0,100 BRK-A,2014-07-22,193296.0,193450.0,192339.0,192640.0,192640.0,200 BRK-A,2014-07-23,192577.0,192827.0,192140.0,192205.0,192205.0,100 BRK-A,2014-07-24,192200.0,192985.0,192107.0,192441.0,192441.0,100 BRK-A,2014-07-25,192436.0,192436.0,191190.0,191224.0,191224.0,200 BRK-A,2014-07-28,191120.0,192682.0,190000.0,192580.0,192580.0,200 BRK-A,2014-07-29,192310.0,192948.0,191083.0,191158.0,191158.0,200 BRK-A,2014-07-30,191200.0,192549.0,190483.0,191716.0,191716.0,200 BRK-A,2014-07-31,190807.0,191553.0,188124.0,188124.0,188124.0,400 BRK-A,2014-08-01,187152.0,190368.0,185005.0,189279.0,189279.0,400 BRK-A,2014-08-04,192126.0,195005.0,190942.0,194305.0,194305.0,800 BRK-A,2014-08-05,194500.0,194500.0,191358.0,192499.0,192499.0,700 BRK-A,2014-08-06,192189.0,194460.0,191890.0,193700.0,193700.0,200 BRK-A,2014-08-07,194670.0,194800.0,193079.0,194001.0,194001.0,600 BRK-A,2014-08-08,193850.0,196391.0,193570.0,196253.0,196253.0,400 BRK-A,2014-08-11,197699.0,199072.0,196500.0,198000.0,198000.0,200 BRK-A,2014-08-12,197895.0,199799.0,197895.0,199562.0,199562.0,200 BRK-A,2014-08-13,199960.0,199999.0,198800.0,199609.0,199609.0,400 BRK-A,2014-08-14,199600.0,203081.0,199600.0,202850.0,202850.0,600 BRK-A,2014-08-15,203350.0,203355.0,199721.0,201227.0,201227.0,300 CMCSA,2014-06-20,26.64,26.64,26.3,26.37,21.55,34834600 CMCSA,2014-06-23,26.39,26.39,26.18,26.21,21.43,15939800 CMCSA,2014-06-24,26.22,26.5,26.12,26.32,21.51,23433800 CMCSA,2014-06-25,26.33,26.67,26.23,26.61,21.75,26891600 CMCSA,2014-06-26,26.59,26.82,26.52,26.8,21.91,18776200 CMCSA,2014-06-27,26.84,27.13,26.76,27.07,22.12,32415800 CMCSA,2014-06-30,26.95,26.95,26.79,26.84,22.03,31397800 CMCSA,2014-07-01,26.93,27.17,26.84,27.05,22.21,22481400 CMCSA,2014-07-02,27.1,27.3,27.02,27.28,22.39,18373800 CMCSA,2014-07-03,27.37,27.49,27.25,27.45,22.53,15269800 CMCSA,2014-07-07,27.27,27.38,26.93,27.09,22.23,22482800 CMCSA,2014-07-08,26.96,27.11,26.62,26.66,21.88,29228400 CMCSA,2014-07-09,26.78,27.37,26.7,27.36,22.46,31708000 CMCSA,2014-07-10,27.16,27.39,27.04,27.18,22.31,20308600 CMCSA,2014-07-11,27.16,27.32,27.08,27.27,22.39,14109000 CMCSA,2014-07-14,27.39,27.62,27.18,27.52,22.59,27396400 CMCSA,2014-07-15,27.43,27.58,27.3,27.45,22.53,19715400 CMCSA,2014-07-16,27.55,27.76,27.44,27.52,22.59,37157800 CMCSA,2014-07-17,27.26,27.58,27.05,27.1,22.24,30709000 CMCSA,2014-07-18,27.37,27.37,27.11,27.27,22.38,23198000 CMCSA,2014-07-21,27.06,27.23,26.75,26.91,22.09,35370000 CMCSA,2014-07-22,27.38,27.62,27.11,27.32,22.42,31778200 CMCSA,2014-07-23,27.26,27.5,27.12,27.36,22.45,26711800 CMCSA,2014-07-24,27.48,27.62,27.36,27.57,22.62,26207600 CMCSA,2014-07-25,27.57,27.61,27.11,27.2,22.32,19935400 CMCSA,2014-07-28,27.26,27.41,27.05,27.36,22.46,17571600 CMCSA,2014-07-29,27.64,28.25,27.47,27.5,22.57,36491800 CMCSA,2014-07-30,27.59,27.73,27.46,27.7,22.74,25923000 CMCSA,2014-07-31,27.5,27.52,26.82,26.86,22.05,30526800 CMCSA,2014-08-01,26.77,26.94,26.58,26.7,21.91,19903400 CMCSA,2014-08-04,26.7,27.04,26.7,26.92,22.1,21853200 CMCSA,2014-08-05,26.93,26.93,26.45,26.59,21.82,27339000 CMCSA,2014-08-06,26.49,26.7,26.39,26.45,21.71,20069000 CMCSA,2014-08-07,26.55,26.59,26.26,26.34,21.62,23479200 CMCSA,2014-08-08,26.34,26.78,26.34,26.75,21.96,23684600 CMCSA,2014-08-11,26.79,27.09,26.77,26.88,22.06,15617000 CMCSA,2014-08-12,26.8,27.07,26.8,26.9,22.08,16614800 CMCSA,2014-08-13,27.05,27.18,26.96,27.05,22.21,18251800 CMCSA,2014-08-14,27.09,27.21,27.04,27.18,22.31,13077200 CMCSA,2014-08-15,27.4,27.45,27.08,27.32,22.42,21415200 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 SRE,2014-07-29,51.5,51.74,51.21,51.47,29.16,2040400 SRE,2014-07-30,51.53,51.75,50.53,50.71,28.73,1829800 SRE,2014-07-31,50.49,50.71,49.8,49.85,28.25,2119800 SRE,2014-08-01,49.77,50.3,49.72,49.88,28.26,1897800 SRE,2014-08-04,49.83,49.9,48.97,49.8,28.22,4069000 SRE,2014-08-05,49.56,49.8,48.76,48.9,27.71,2418800 SRE,2014-08-06,48.63,48.7,48.06,48.62,27.55,5327600 SRE,2014-08-07,48.88,50.4,48.65,49.76,28.19,4410600 SRE,2014-08-08,49.97,50.59,49.77,50.47,28.59,2292400 SRE,2014-08-11,50.5,50.92,50.4,50.47,28.6,1501400 SRE,2014-08-12,50.45,50.71,50.28,50.4,28.55,1724000 SRE,2014-08-13,50.4,50.78,50.39,50.62,28.68,992000 SRE,2014-08-14,50.63,51.3,50.63,51.19,29.0,1369000 SRE,2014-08-15,51.44,51.86,51.33,51.52,29.19,2373600 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 MA,2014-07-30,76.07,76.29,75.45,75.91,71.57,5521200 MA,2014-07-31,76.3,76.32,73.81,74.15,69.91,7393700 MA,2014-08-01,73.84,75.44,73.64,74.98,70.7,6029500 MA,2014-08-04,75.39,75.85,75.08,75.68,71.36,4924000 MA,2014-08-05,75.31,75.66,74.81,75.2,70.9,4639000 MA,2014-08-06,74.85,75.58,74.69,75.36,71.05,2782900 MA,2014-08-07,75.54,75.68,73.82,74.06,69.83,4708000 MA,2014-08-08,74.0,75.23,73.75,75.17,70.88,3614300 MA,2014-08-11,75.54,76.07,74.99,75.63,71.31,3546600 MA,2014-08-12,75.36,75.82,74.93,75.63,71.31,2752400 MA,2014-08-13,75.85,76.51,75.59,76.3,71.94,3389600 MA,2014-08-14,76.6,76.61,75.66,76.05,71.71,2411400 MA,2014-08-15,76.41,76.57,74.98,75.21,70.91,4351900 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 HD,2014-07-30,81.5,81.85,81.07,81.76,65.67,5807300 HD,2014-07-31,81.09,81.58,80.85,80.85,64.94,5748900 HD,2014-08-01,80.56,81.08,79.74,79.75,64.06,8708000 HD,2014-08-04,79.7,80.25,79.66,80.03,64.29,7025000 HD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500 HD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200 HD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900 HD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500 HD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000 HD,2014-08-12,82.75,83.09,82.68,82.92,66.61,3657100 HD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700 HD,2014-08-14,83.09,83.97,82.74,83.86,67.36,4923000 HD,2014-08-15,84.04,84.09,82.85,83.69,67.22,5383500 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 V,2014-07-31,53.32,53.34,52.75,52.75,49.37,13874000 V,2014-08-01,52.47,53.26,52.45,52.95,49.56,14100000 V,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600 V,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200 V,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400 V,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000 V,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800 V,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400 V,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000 V,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200 V,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800 V,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600 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 MMM,2014-07-31,143.33,143.55,140.6,140.89,102.89,3571100 MMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800 MMM,2014-08-04,140.15,140.98,139.21,140.75,102.79,2494500 MMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500 MMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000 MMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500 MMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600 MMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100 MMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100 MMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300 MMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900 MMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900 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 INTC,2014-07-31,34.09,34.25,33.81,33.89,26.01,35431200 INTC,2014-08-01,33.75,34.03,33.61,33.74,25.89,33472400 INTC,2014-08-04,33.79,34.09,33.55,34.05,26.13,27250100 INTC,2014-08-05,33.76,33.78,32.6,32.82,25.35,49845100 INTC,2014-08-06,32.6,33.19,32.39,32.85,25.37,27923900 INTC,2014-08-07,32.93,33.15,32.54,32.68,25.24,27820100 INTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000 INTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600 INTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600 INTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000 INTC,2014-08-14,34.05,34.23,33.74,33.94,26.22,25458000 INTC,2014-08-15,34.1,34.21,33.71,34.17,26.39,28577600 BAC,2014-06-20,15.63,15.63,15.44,15.45,12.79,54765300 BAC,2014-06-23,15.47,15.65,15.38,15.64,12.94,58492200 BAC,2014-06-24,15.56,15.7,15.44,15.49,12.82,73262500 BAC,2014-06-25,15.45,15.49,15.28,15.47,12.8,71766400 BAC,2014-06-26,15.44,15.53,15.27,15.41,12.75,68519600 BAC,2014-06-27,15.38,15.42,15.31,15.33,12.69,58149200 BAC,2014-06-30,15.31,15.45,15.29,15.37,12.72,47274500 BAC,2014-07-01,15.38,15.65,15.38,15.6,12.91,74193500 BAC,2014-07-02,15.78,16.03,15.76,15.85,13.12,87685800 BAC,2014-07-03,16.07,16.23,16.0,16.03,13.27,70582300 BAC,2014-07-07,15.99,16.0,15.83,15.94,13.19,62437100 BAC,2014-07-08,15.82,15.83,15.52,15.58,12.89,73343400 BAC,2014-07-09,15.62,15.69,15.54,15.6,12.91,46415800 BAC,2014-07-10,15.33,15.53,15.25,15.44,12.78,61458500 BAC,2014-07-11,15.39,15.43,15.3,15.38,12.73,56849400 BAC,2014-07-14,15.62,15.67,15.52,15.57,12.89,59181700 BAC,2014-07-15,15.75,15.85,15.66,15.81,13.08,99946700 BAC,2014-07-16,15.66,15.66,15.43,15.51,12.84,123711700 BAC,2014-07-17,15.45,15.48,15.13,15.2,12.58,114839900 BAC,2014-07-18,15.27,15.5,15.25,15.49,12.82,74859200 BAC,2014-07-21,15.42,15.55,15.36,15.52,12.84,61802200 BAC,2014-07-22,15.59,15.62,15.47,15.52,12.84,58331100 BAC,2014-07-23,15.52,15.63,15.51,15.52,12.84,47253300 BAC,2014-07-24,15.56,15.64,15.55,15.62,12.93,46549800 BAC,2014-07-25,15.59,15.63,15.55,15.59,12.9,35627200 BAC,2014-07-28,15.59,15.61,15.46,15.5,12.83,39313000 BAC,2014-07-29,15.52,15.53,15.34,15.34,12.69,51480500 BAC,2014-07-30,15.43,15.67,15.31,15.58,12.89,83243100 BAC,2014-07-31,15.44,15.55,15.25,15.25,12.62,70677300 BAC,2014-08-01,15.18,15.39,14.84,14.98,12.4,115978900 BAC,2014-08-04,15.07,15.12,14.98,15.05,12.45,51954700 BAC,2014-08-05,15.01,15.2,14.9,15.0,12.41,65071500 BAC,2014-08-06,15.14,15.36,15.14,15.2,12.58,95977900 BAC,2014-08-07,15.44,15.44,15.09,15.12,12.51,80058300 BAC,2014-08-08,15.08,15.2,14.99,15.2,12.58,54495000 BAC,2014-08-11,15.26,15.27,15.15,15.22,12.6,41545100 BAC,2014-08-12,15.18,15.3,15.15,15.21,12.59,33674400 BAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600 BAC,2014-08-14,15.26,15.32,15.26,15.32,12.68,29934600 BAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500 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 TSM,2014-07-30,20.74,20.78,20.61,20.72,15.9,9957300 TSM,2014-07-31,20.18,20.28,19.92,20.0,15.35,16332100 TSM,2014-08-01,20.03,20.3,20.03,20.2,15.5,9833500 TSM,2014-08-04,20.56,20.62,20.35,20.51,15.74,9836300 TSM,2014-08-05,20.01,20.05,19.68,19.8,15.19,13411900 TSM,2014-08-06,19.96,20.11,19.89,20.04,15.38,9394300 TSM,2014-08-07,20.1,20.24,19.87,19.91,15.28,8653500 TSM,2014-08-08,19.97,20.03,19.72,19.79,15.18,19783100 TSM,2014-08-11,20.01,20.17,20.01,20.05,15.38,10054400 TSM,2014-08-12,20.1,20.11,19.9,19.99,15.34,9283800 TSM,2014-08-13,20.33,20.45,20.27,20.33,15.6,11932500 TSM,2014-08-14,20.55,20.6,20.46,20.53,15.75,6287000 TSM,2014-08-15,20.55,20.55,20.3,20.45,15.69,7212400 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 PM,2014-07-30,84.72,85.07,83.14,83.19,51.16,4670900 PM,2014-07-31,82.96,82.99,82.0,82.01,50.44,4633400 PM,2014-08-01,82.0,82.59,81.72,81.9,50.37,3956500 PM,2014-08-04,81.8,82.33,81.5,82.13,50.51,3293400 PM,2014-08-05,81.85,82.26,81.19,81.58,50.17,3710200 PM,2014-08-06,81.59,83.95,81.59,83.48,51.34,5053700 PM,2014-08-07,83.55,83.9,82.38,82.71,50.87,4445100 PM,2014-08-08,82.8,83.95,82.6,83.84,51.56,3809400 PM,2014-08-11,83.97,84.96,83.75,84.35,51.87,3414500 PM,2014-08-12,84.12,84.26,83.74,84.18,51.77,2196300 PM,2014-08-13,84.44,84.82,84.23,84.47,51.95,2355600 PM,2014-08-14,84.49,84.99,84.47,84.93,52.23,1795900 PM,2014-08-15,85.1,85.17,83.82,84.5,51.97,4226900 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 UPS,2014-07-31,98.42,98.86,97.02,97.09,72.36,3853400 UPS,2014-08-01,96.67,97.39,96.12,97.03,72.32,3345700 UPS,2014-08-04,97.25,97.61,96.4,97.18,72.43,2882900 UPS,2014-08-05,96.86,97.5,96.13,96.51,71.93,2973200 UPS,2014-08-06,95.91,96.0,95.23,95.73,71.35,4037300 UPS,2014-08-07,95.81,96.4,94.92,95.05,70.84,3779000 UPS,2014-08-08,95.35,96.05,94.87,95.94,71.51,3450800 UPS,2014-08-11,96.41,96.57,95.99,96.07,71.6,2971100 UPS,2014-08-12,96.07,96.74,95.99,96.41,71.86,2356800 UPS,2014-08-13,96.55,97.05,96.4,96.62,72.01,2930400 UPS,2014-08-14,96.28,96.31,95.72,96.07,72.1,2277700 UPS,2014-08-15,96.76,97.03,96.06,96.85,72.69,4873500 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 WFC,2014-07-31,51.86,51.88,50.89,50.9,38.66,19638900 WFC,2014-08-01,50.5,51.11,50.23,50.35,38.25,18813700 WFC,2014-08-04,50.55,51.03,50.52,50.99,38.73,13380100 WFC,2014-08-05,50.73,50.93,50.26,50.4,38.28,12766000 WFC,2014-08-06,49.87,50.52,49.83,50.06,38.29,15271500 WFC,2014-08-07,50.34,50.41,49.6,49.7,38.02,14109100 WFC,2014-08-08,49.73,50.04,49.47,50.0,38.25,14563200 WFC,2014-08-11,50.08,50.25,49.78,49.89,38.16,14666400 WFC,2014-08-12,49.86,50.27,49.75,49.78,38.08,15219900 WFC,2014-08-13,50.02,50.12,49.84,49.99,38.24,12283100 WFC,2014-08-14,50.11,50.49,50.06,50.38,38.54,11904300 WFC,2014-08-15,50.5,50.62,49.87,50.21,38.41,13297200 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 LMT,2014-07-31,169.08,169.24,166.97,166.97,129.05,1935900 LMT,2014-08-01,166.72,168.77,166.19,167.12,129.16,1535900 LMT,2014-08-04,167.56,168.58,167.03,168.29,130.07,1196400 LMT,2014-08-05,167.79,169.16,166.56,166.93,129.02,1218900 LMT,2014-08-06,166.08,166.08,162.71,163.05,126.02,1883000 LMT,2014-08-07,164.28,164.62,162.52,162.95,125.94,1087100 LMT,2014-08-08,163.11,166.19,163.1,165.8,128.14,1196000 LMT,2014-08-11,166.86,166.93,166.0,166.15,128.41,801800 LMT,2014-08-12,166.15,167.15,165.26,165.78,128.13,779500 LMT,2014-08-13,166.15,169.4,166.15,169.09,130.68,1079100 LMT,2014-08-14,169.34,170.21,168.86,169.5,131.0,1030000 LMT,2014-08-15,169.91,170.5,167.94,169.16,130.74,1062400 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 CODI,2014-07-31,17.75,17.85,17.5,17.62,8.66,129100 CODI,2014-08-01,17.5,17.74,17.41,17.54,8.62,65500 CODI,2014-08-04,17.5,17.67,17.5,17.58,8.64,61200 CODI,2014-08-05,17.58,17.71,17.55,17.68,8.69,31600 CODI,2014-08-06,17.53,17.73,17.45,17.7,8.7,70100 CODI,2014-08-07,17.7,17.7,17.36,17.48,8.59,68000 CODI,2014-08-08,17.35,17.6,17.35,17.55,8.63,38100 CODI,2014-08-11,17.59,17.86,17.54,17.81,8.76,70700 CODI,2014-08-12,17.8,18.02,17.71,17.78,8.74,91000 CODI,2014-08-13,17.88,17.88,17.7,17.77,8.74,54200 CODI,2014-08-14,17.77,17.9,17.7,17.78,8.74,41000 CODI,2014-08-15,17.8,17.85,17.5,17.62,8.66,224900 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 PPL,2014-07-30,31.43,31.6,30.82,30.86,19.76,3651170 PPL,2014-07-31,30.79,31.21,30.41,30.73,19.67,4945244 PPL,2014-08-01,30.54,31.03,30.48,30.87,19.76,4401546 PPL,2014-08-04,30.92,30.97,30.15,30.77,19.7,6529740 PPL,2014-08-05,30.62,30.82,30.21,30.31,19.41,4017823 PPL,2014-08-06,30.18,30.25,29.61,29.75,19.05,8861391 PPL,2014-08-07,29.88,30.25,29.88,30.17,19.32,5000215 PPL,2014-08-08,30.31,30.76,30.31,30.74,19.68,10282693 PPL,2014-08-11,30.87,30.98,30.67,30.74,19.68,3486794 PPL,2014-08-12,30.75,31.03,30.65,30.87,19.76,3723857 PPL,2014-08-13,30.86,31.04,30.71,31.02,19.86,4270346 PPL,2014-08-14,31.02,31.39,31.02,31.37,20.09,2742109 PPL,2014-08-15,31.38,31.71,31.33,31.49,20.16,4698626 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 BUD,2014-07-31,109.97,110.0,107.83,107.98,87.15,1728300 BUD,2014-08-01,106.58,107.6,106.37,107.04,86.39,1925400 BUD,2014-08-04,107.72,108.82,107.43,108.51,87.58,1450900 BUD,2014-08-05,108.07,108.5,107.61,107.8,87.0,1761700 BUD,2014-08-06,106.19,108.09,106.1,107.89,87.07,1025600 BUD,2014-08-07,108.09,108.31,106.47,106.79,86.19,747400 BUD,2014-08-08,106.29,107.75,105.84,107.68,86.91,924000 BUD,2014-08-11,108.22,108.68,108.17,108.47,87.54,737100 BUD,2014-08-12,107.71,108.44,107.52,108.33,87.43,1263300 BUD,2014-08-13,107.98,108.62,107.72,108.08,87.23,911500 BUD,2014-08-14,109.06,109.37,108.89,109.37,88.27,521100 BUD,2014-08-15,110.68,110.87,109.07,110.08,88.84,863700

rise

Examine the data to deduce if the (adjusted) closing price of $ABBV will boost or lower at 2014-09-17. Kindly confirm either Rise or Fall. Context: stock,date,open,high,low,close,adj_close,volume 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 ABBV,2014-07-31,53.13,53.4,52.3,52.34,35.27,15479900 ABBV,2014-08-01,52.03,52.64,51.75,52.48,35.36,11593200 ABBV,2014-08-04,52.58,53.4,52.37,53.29,35.91,10456300 ABBV,2014-08-05,52.77,53.19,52.45,52.79,35.57,12783800 ABBV,2014-08-06,51.48,52.66,51.37,52.05,35.07,18126200 ABBV,2014-08-07,51.59,52.71,51.42,52.43,35.33,17171700 ABBV,2014-08-08,52.72,52.89,52.29,52.82,35.59,13117700 ABBV,2014-08-11,53.0,53.65,52.77,53.31,35.92,10074600 ABBV,2014-08-12,53.22,53.3,52.57,52.84,35.6,8524600 ABBV,2014-08-13,52.97,53.64,52.75,53.6,36.12,9029400 ABBV,2014-08-14,53.62,54.23,53.53,54.19,36.51,7959800 ABBV,2014-08-15,54.34,54.59,53.58,53.9,36.32,10109300 ABBV,2014-08-18,54.39,54.52,53.84,54.31,36.59,7370500 ABBV,2014-08-19,54.48,55.31,54.18,55.29,37.25,9159300 ABBV,2014-08-20,54.82,55.18,54.69,55.06,37.1,7612200 ABBV,2014-08-21,54.79,55.12,54.68,54.96,37.03,8063200 ABBV,2014-08-22,54.87,55.27,54.36,55.2,37.19,9314600 ABBV,2014-08-25,55.38,55.92,55.18,55.87,37.65,7553500 ABBV,2014-08-26,55.68,55.94,55.64,55.75,37.56,9309800 ABBV,2014-08-27,55.85,55.85,55.4,55.7,37.53,11022600 ABBV,2014-08-28,55.52,55.68,55.25,55.6,37.46,7277900 ABBV,2014-08-29,55.75,55.8,55.24,55.28,37.25,7524400 ABBV,2014-09-02,55.43,55.53,54.96,55.07,37.11,7354900 ABBV,2014-09-03,55.16,55.53,54.83,55.51,37.4,7562100 ABBV,2014-09-04,55.36,55.6,55.09,55.54,37.42,10019400 ABBV,2014-09-05,55.49,55.94,54.87,55.94,37.69,9914300 ABBV,2014-09-08,55.78,55.95,55.37,55.57,37.44,6568800 ABBV,2014-09-09,55.53,57.18,55.43,56.95,38.37,17558900 ABBV,2014-09-10,56.9,57.32,56.51,57.19,38.53,8740300 ABBV,2014-09-11,57.0,57.88,56.85,57.85,38.98,9943900 ABBV,2014-09-12,57.85,58.77,57.74,57.88,39.0,15556200 ABBV,2014-09-15,57.75,58.15,57.47,57.93,39.03,8632700 ABBV,2014-09-16,57.63,58.7,57.46,58.6,39.49,9112400 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 DUK,2014-07-31,72.61,73.1,72.06,72.13,48.37,3249000 DUK,2014-08-01,72.24,73.37,72.15,72.94,48.91,3960200 DUK,2014-08-04,72.93,72.97,70.86,72.2,48.42,4511200 DUK,2014-08-05,71.52,72.2,70.67,70.98,47.6,3111600 DUK,2014-08-06,70.87,70.9,69.48,69.84,46.83,7066800 DUK,2014-08-07,70.28,71.57,70.05,70.6,47.34,3607400 DUK,2014-08-08,70.95,71.77,70.93,71.75,48.11,2756900 DUK,2014-08-11,72.0,72.25,71.5,71.58,48.0,2116800 DUK,2014-08-12,71.64,71.92,71.26,71.38,47.87,2847600 DUK,2014-08-13,70.8,71.12,70.42,70.93,48.1,2141900 DUK,2014-08-14,70.96,72.1,70.96,72.08,48.88,3587200 DUK,2014-08-15,71.88,72.7,71.85,72.09,48.89,2981800 DUK,2014-08-18,72.3,72.65,71.92,72.09,48.89,1826000 DUK,2014-08-19,72.17,72.92,72.04,72.88,49.42,2188000 DUK,2014-08-20,72.58,72.85,72.31,72.76,49.34,2073300 DUK,2014-08-21,72.81,73.39,72.64,73.04,49.53,2020900 DUK,2014-08-22,73.48,73.85,72.6,72.87,49.42,2518100 DUK,2014-08-25,73.18,73.52,72.92,72.98,49.49,1795200 DUK,2014-08-26,72.93,73.13,72.23,72.32,49.04,2118900 DUK,2014-08-27,72.45,72.96,72.33,72.93,49.46,1890000 DUK,2014-08-28,72.63,73.44,72.57,73.31,49.71,1872700 DUK,2014-08-29,73.41,74.0,73.35,73.99,50.17,2985100 DUK,2014-09-02,74.02,74.09,73.09,73.45,49.81,4079200 DUK,2014-09-03,73.61,74.09,73.5,73.86,50.09,2121400 DUK,2014-09-04,73.67,74.24,73.47,74.02,50.2,2247900 DUK,2014-09-05,74.05,74.91,74.0,74.9,50.79,3010900 DUK,2014-09-08,74.61,74.95,74.3,74.89,50.79,3403400 DUK,2014-09-09,74.6,74.75,73.74,73.79,50.04,3669300 DUK,2014-09-10,73.65,73.76,73.16,73.39,49.77,2977000 DUK,2014-09-11,73.76,74.49,73.5,74.46,50.49,2865400 DUK,2014-09-12,74.13,74.28,72.95,73.06,49.54,3826100 DUK,2014-09-15,73.35,73.7,73.16,73.44,49.8,2300300 DUK,2014-09-16,73.94,74.59,73.85,74.35,50.42,3483900 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 CAT,2014-07-31,102.24,102.69,100.74,100.75,77.45,6711400 CAT,2014-08-01,100.52,100.85,99.11,100.52,77.27,6011900 CAT,2014-08-04,100.36,102.05,100.1,101.81,78.26,5183900 CAT,2014-08-05,101.11,102.47,100.94,101.5,78.02,5685400 CAT,2014-08-06,100.76,101.85,100.61,101.49,78.02,5526900 CAT,2014-08-07,102.66,103.47,101.88,101.94,78.36,5752800 CAT,2014-08-08,102.01,103.44,101.78,103.28,79.39,4690200 CAT,2014-08-11,104.61,104.85,103.93,104.5,80.33,5197900 CAT,2014-08-12,104.59,105.16,104.13,104.33,80.2,4200900 CAT,2014-08-13,104.33,105.5,104.33,105.16,80.84,4664900 CAT,2014-08-14,105.51,106.0,104.99,105.66,81.22,4178800 CAT,2014-08-15,106.01,106.42,105.13,105.74,81.28,4099200 CAT,2014-08-18,106.69,107.1,106.28,106.98,82.24,3478600 CAT,2014-08-19,107.26,107.7,106.87,107.3,82.48,3639200 CAT,2014-08-20,107.39,108.15,107.2,107.7,82.79,5341600 CAT,2014-08-21,108.17,108.57,107.54,107.97,83.0,4118100 CAT,2014-08-22,107.58,107.82,106.54,107.31,82.49,4603700 CAT,2014-08-25,107.96,108.33,107.73,107.97,83.0,3014100 CAT,2014-08-26,108.05,108.64,107.98,108.06,83.07,2865800 CAT,2014-08-27,108.13,108.92,108.08,108.55,83.44,3281900 CAT,2014-08-28,108.02,108.82,107.8,108.65,83.52,3227800 CAT,2014-08-29,108.9,109.1,108.25,109.07,83.84,4437200 CAT,2014-09-02,109.03,109.73,108.83,108.92,83.73,4040200 CAT,2014-09-03,109.45,109.66,108.05,108.46,83.37,4669000 CAT,2014-09-04,108.3,109.49,108.16,108.82,83.65,4604000 CAT,2014-09-05,109.0,109.18,108.19,108.54,83.43,4305000 CAT,2014-09-08,108.23,108.46,107.52,107.91,82.95,3496900 CAT,2014-09-09,107.82,108.2,107.19,107.4,82.56,3578500 CAT,2014-09-10,105.61,106.12,105.38,105.93,81.43,8154700 CAT,2014-09-11,105.66,105.66,104.59,105.59,81.17,5460100 CAT,2014-09-12,104.97,105.09,104.4,105.02,80.73,6904200 CAT,2014-09-15,104.32,104.9,103.22,104.86,80.61,7051900 CAT,2014-09-16,104.21,105.83,103.77,104.86,80.61,5289700 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 DHR,2014-07-29,50.48,50.61,49.7,49.79,47.17,7618295 DHR,2014-07-30,49.92,50.05,49.47,49.85,47.22,6420739 DHR,2014-07-31,49.57,49.77,49.26,49.66,47.04,7536613 DHR,2014-08-01,49.67,49.69,49.08,49.29,46.69,7674535 DHR,2014-08-04,49.31,49.79,49.11,49.74,47.11,4233328 DHR,2014-08-05,49.4,50.03,49.17,49.44,46.83,5048660 DHR,2014-08-06,49.51,49.92,49.33,49.78,47.16,6515811 DHR,2014-08-07,50.01,50.25,49.6,49.71,47.09,4253712 DHR,2014-08-08,49.82,50.36,49.6,50.32,47.67,3274718 DHR,2014-08-11,50.48,50.8,50.43,50.55,47.88,3655901 DHR,2014-08-12,50.4,50.43,49.84,49.97,47.33,5088832 DHR,2014-08-13,50.27,50.4,50.05,50.26,47.61,3025655 DHR,2014-08-14,50.1,50.34,50.01,50.33,47.67,3825662 DHR,2014-08-15,50.66,50.91,50.17,50.51,47.85,7087883 DHR,2014-08-18,50.79,51.38,50.66,51.28,48.57,3056304 DHR,2014-08-19,51.29,51.55,51.16,51.51,48.8,2476943 DHR,2014-08-20,51.5,51.99,51.37,51.88,49.15,3660662 DHR,2014-08-21,51.91,52.1,51.7,52.06,49.31,2633611 DHR,2014-08-22,51.84,52.02,51.75,51.78,49.05,3035921 DHR,2014-08-25,51.97,52.1,51.85,51.99,49.25,2124922 DHR,2014-08-26,52.08,52.15,51.92,51.97,49.23,2902314 DHR,2014-08-27,51.79,51.97,51.44,51.52,48.8,1665925 DHR,2014-08-28,51.32,51.42,51.07,51.3,48.6,2890560 DHR,2014-08-29,51.48,51.52,51.09,51.49,48.78,2236063 DHR,2014-09-02,51.53,51.71,51.22,51.36,48.66,3422758 DHR,2014-09-03,51.77,51.77,51.38,51.48,48.76,3605910 DHR,2014-09-04,51.51,51.71,51.1,51.24,48.54,3366815 DHR,2014-09-05,51.1,51.89,51.05,51.85,49.11,3174736 DHR,2014-09-08,51.76,52.01,51.64,51.79,49.06,2923739 DHR,2014-09-09,51.75,51.79,51.31,51.46,48.75,2941295 DHR,2014-09-10,51.49,51.84,51.4,51.71,48.98,2567552 DHR,2014-09-11,51.53,51.97,51.45,51.94,49.2,2453435 DHR,2014-09-12,51.92,51.94,51.63,51.67,48.95,2844288 DHR,2014-09-15,51.77,52.13,51.45,51.5,48.79,6188637 DHR,2014-09-16,51.38,52.2,51.18,52.14,49.39,4604542 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 UL,2014-07-29,45.0,45.01,44.59,44.62,32.51,653400 UL,2014-07-30,44.2,44.25,43.88,44.0,32.06,779200 UL,2014-07-31,43.46,43.55,43.19,43.23,31.5,772700 UL,2014-08-01,43.08,43.38,43.07,43.16,31.45,800100 UL,2014-08-04,43.15,43.17,42.66,42.91,31.27,986000 UL,2014-08-05,43.22,43.26,42.96,43.05,31.37,603900 UL,2014-08-06,42.52,43.06,42.5,43.01,31.62,787200 UL,2014-08-07,43.41,43.41,42.96,43.02,31.63,687700 UL,2014-08-08,42.59,42.98,42.51,42.97,31.59,546200 UL,2014-08-11,42.94,43.1,42.88,42.99,31.61,871100 UL,2014-08-12,42.97,43.11,42.89,43.05,31.65,695700 UL,2014-08-13,43.09,43.18,42.98,43.18,31.75,725600 UL,2014-08-14,43.39,43.43,43.19,43.34,31.87,883000 UL,2014-08-15,43.71,43.81,43.31,43.51,31.99,689700 UL,2014-08-18,43.64,43.7,43.5,43.53,32.0,818300 UL,2014-08-19,43.73,43.85,43.67,43.85,32.24,642500 UL,2014-08-20,43.64,43.74,43.57,43.59,32.05,945300 UL,2014-08-21,43.71,43.87,43.62,43.83,32.23,643100 UL,2014-08-22,43.6,43.67,43.36,43.44,31.94,522800 UL,2014-08-25,43.73,43.97,43.65,43.83,32.23,455200 UL,2014-08-26,43.9,44.06,43.87,43.9,32.28,493800 UL,2014-08-27,43.92,43.95,43.79,43.81,32.21,1289200 UL,2014-08-28,43.9,43.99,43.82,43.88,32.26,820800 UL,2014-08-29,43.98,44.08,43.73,44.06,32.39,491600 UL,2014-09-02,44.25,44.28,44.06,44.18,32.48,480400 UL,2014-09-03,44.56,44.58,44.34,44.41,32.65,923000 UL,2014-09-04,44.75,44.96,44.5,44.56,32.76,724500 UL,2014-09-05,44.42,44.62,44.35,44.61,32.8,388200 UL,2014-09-08,43.93,44.08,43.83,43.83,32.23,905500 UL,2014-09-09,43.68,43.71,43.51,43.6,32.06,609000 UL,2014-09-10,43.58,43.75,43.51,43.72,32.14,591900 UL,2014-09-11,43.48,43.71,43.43,43.61,32.06,597700 UL,2014-09-12,43.75,43.79,43.52,43.75,32.17,800700 UL,2014-09-15,43.69,43.79,43.52,43.75,32.17,1480600 UL,2014-09-16,43.59,43.78,43.43,43.72,32.14,1125800 REX,2014-07-22,29.23,29.53,28.96,29.48,29.48,571800 REX,2014-07-23,29.71,29.75,29.34,29.66,29.66,406200 REX,2014-07-24,29.7,30.07,28.66,28.67,28.67,428400 REX,2014-07-25,28.61,29.06,27.87,28.97,28.97,525000 REX,2014-07-28,29.11,29.84,28.35,29.69,29.69,694200 REX,2014-07-29,29.85,30.23,29.0,29.22,29.22,568200 REX,2014-07-30,29.36,29.47,28.6,29.0,29.0,362100 REX,2014-07-31,28.62,28.81,27.54,28.12,28.12,413400 REX,2014-08-01,28.11,28.82,27.77,28.75,28.75,448800 REX,2014-08-04,28.74,30.25,28.66,30.18,30.18,409800 REX,2014-08-05,30.08,30.34,29.9,30.07,30.07,349500 REX,2014-08-06,29.92,30.81,29.34,29.4,29.4,534600 REX,2014-08-07,29.63,30.08,28.77,29.41,29.41,552000 REX,2014-08-08,29.58,29.9,29.23,29.6,29.6,432600 REX,2014-08-11,29.91,31.29,29.75,30.89,30.89,670500 REX,2014-08-12,30.91,31.25,30.66,30.91,30.91,643200 REX,2014-08-13,31.03,32.07,31.03,31.99,31.99,548700 REX,2014-08-14,32.03,32.47,31.25,31.33,31.33,740400 REX,2014-08-15,31.6,31.68,30.69,31.41,31.41,560100 REX,2014-08-18,31.91,33.01,31.62,32.97,32.97,462300 REX,2014-08-19,33.28,33.55,33.0,33.31,33.31,323100 REX,2014-08-20,33.32,34.31,33.19,34.11,34.11,447900 REX,2014-08-21,33.75,33.75,30.48,30.69,30.69,1284900 REX,2014-08-22,30.21,32.28,29.84,31.78,31.78,742200 REX,2014-08-25,31.83,31.94,29.02,30.18,30.18,1196700 REX,2014-08-26,30.25,30.61,29.87,30.25,30.25,559500 REX,2014-08-27,32.75,35.9,32.75,33.52,33.52,2019900 REX,2014-08-28,33.55,36.24,33.55,36.05,36.05,1124100 REX,2014-08-29,36.17,36.88,35.35,35.61,35.61,607800 REX,2014-09-02,35.67,36.21,35.11,35.49,35.49,546300 REX,2014-09-03,35.8,35.92,34.72,35.64,35.64,422400 REX,2014-09-04,35.95,36.63,35.54,35.78,35.78,453300 REX,2014-09-05,35.62,35.62,34.04,35.11,35.11,425100 REX,2014-09-08,35.05,35.09,34.27,34.33,34.33,487500 REX,2014-09-09,34.39,34.5,33.71,33.96,33.96,511200 REX,2014-09-10,33.76,34.86,33.76,34.49,34.49,598800 REX,2014-09-11,34.24,34.24,31.8,32.07,32.07,1051800 REX,2014-09-12,31.83,32.12,29.58,29.75,29.75,1077300 REX,2014-09-15,29.66,29.67,28.23,28.53,28.53,934800 REX,2014-09-16,28.39,30.43,28.17,30.19,30.19,1069800 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 SPLP,2014-07-30,16.6,16.64,16.43,16.62,16.46,2500 SPLP,2014-07-31,16.62,16.63,16.45,16.46,16.3,12700 SPLP,2014-08-01,16.52,16.52,16.46,16.46,16.3,1000 SPLP,2014-08-04,16.49,16.49,16.49,16.49,16.33,100 SPLP,2014-08-05,16.39,16.45,16.27,16.27,16.11,2700 SPLP,2014-08-06,16.3,16.3,16.3,16.3,16.14,100 SPLP,2014-08-07,16.42,16.55,16.4,16.45,16.29,2500 SPLP,2014-08-08,16.38,16.6,16.35,16.52,16.36,17500 SPLP,2014-08-11,16.64,16.65,16.59,16.6,16.44,12900 SPLP,2014-08-12,16.6,16.6,16.56,16.6,16.44,3000 SPLP,2014-08-13,16.61,16.69,16.6,16.66,16.5,24900 SPLP,2014-08-14,16.62,16.65,16.56,16.57,16.41,2400 SPLP,2014-08-15,16.61,16.63,16.56,16.56,16.4,26500 SPLP,2014-08-18,16.61,16.64,16.56,16.6,16.44,15600 SPLP,2014-08-19,16.95,17.0,16.69,16.69,16.53,11300 SPLP,2014-08-20,16.75,16.75,16.56,16.56,16.4,4700 SPLP,2014-08-21,16.66,16.66,16.6,16.61,16.45,10100 SPLP,2014-08-22,16.61,16.65,16.56,16.6,16.44,131600 SPLP,2014-08-25,16.6,16.68,16.5,16.6,16.44,25900 SPLP,2014-08-26,16.75,16.78,16.45,16.56,16.4,20000 SPLP,2014-08-27,16.8,16.8,16.55,16.6,16.44,114100 SPLP,2014-08-28,16.46,16.59,16.46,16.57,16.41,3300 SPLP,2014-08-29,16.59,16.59,16.46,16.55,16.39,16000 SPLP,2014-09-02,16.55,16.55,16.48,16.54,16.38,7400 SPLP,2014-09-03,16.55,16.65,16.55,16.64,16.48,36000 SPLP,2014-09-04,16.64,16.65,16.56,16.64,16.48,16800 SPLP,2014-09-05,16.62,16.65,16.57,16.61,16.45,17500 SPLP,2014-09-08,16.6,16.63,16.55,16.63,16.47,1600 SPLP,2014-09-09,16.64,16.78,16.62,16.68,16.52,10500 SPLP,2014-09-10,16.62,16.74,16.62,16.72,16.56,2900 SPLP,2014-09-11,16.78,16.79,16.68,16.79,16.63,5300 SPLP,2014-09-12,16.89,16.93,16.85,16.92,16.76,4100 SPLP,2014-09-15,16.91,17.0,16.82,16.89,16.73,4100 SPLP,2014-09-16,16.82,16.82,16.75,16.75,16.59,5100 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 V,2014-07-31,53.32,53.34,52.75,52.75,49.37,13874000 V,2014-08-01,52.47,53.26,52.45,52.95,49.56,14100000 V,2014-08-04,53.21,53.29,52.88,53.04,49.64,8079600 V,2014-08-05,52.88,53.1,52.29,52.63,49.26,11151200 V,2014-08-06,52.49,52.85,52.45,52.67,49.3,7528400 V,2014-08-07,52.79,52.86,52.15,52.26,48.91,9568000 V,2014-08-08,52.22,52.64,52.05,52.62,49.24,9256800 V,2014-08-11,52.76,52.8,52.51,52.65,49.27,9018400 V,2014-08-12,52.52,52.8,52.36,52.58,49.21,6442000 V,2014-08-13,52.74,53.03,52.62,52.86,49.57,6451200 V,2014-08-14,53.02,53.15,52.83,53.13,49.82,7136800 V,2014-08-15,53.22,53.33,52.48,52.55,49.28,8999600 V,2014-08-18,52.87,53.61,52.82,53.58,50.24,8352400 V,2014-08-19,53.69,53.92,53.53,53.75,50.4,8212400 V,2014-08-20,53.65,54.11,53.61,54.05,50.68,7296800 V,2014-08-21,54.12,54.24,53.93,53.94,50.58,5544000 V,2014-08-22,54.05,54.24,53.83,54.02,50.66,7145600 V,2014-08-25,54.3,54.33,53.96,54.01,50.64,4962400 V,2014-08-26,54.12,54.5,54.04,54.18,50.81,6944000 V,2014-08-27,54.28,54.38,53.82,54.28,50.9,8035600 V,2014-08-28,53.75,53.94,53.44,53.65,50.31,11083600 V,2014-08-29,53.64,53.75,53.03,53.13,49.82,14646000 V,2014-09-02,53.35,53.74,53.18,53.68,50.34,8066400 V,2014-09-03,53.77,54.04,53.58,53.72,50.38,7788400 V,2014-09-04,53.86,54.03,53.5,53.56,50.23,9492400 V,2014-09-05,53.59,53.59,53.28,53.55,50.22,8202800 V,2014-09-08,53.5,54.05,53.38,53.94,50.58,10266400 V,2014-09-09,53.82,53.87,53.5,53.57,50.23,7328800 V,2014-09-10,53.52,54.66,53.51,54.22,50.84,12646800 V,2014-09-11,54.17,54.19,53.61,53.74,50.39,8861200 V,2014-09-12,53.72,53.94,53.19,53.51,50.18,8710800 V,2014-09-15,53.46,53.9,53.46,53.66,50.32,7036800 V,2014-09-16,53.73,54.45,53.41,54.33,50.94,9211600 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 CVX,2014-07-31,131.73,131.97,129.1,129.24,86.43,7973700 CVX,2014-08-01,127.76,128.96,126.36,127.9,85.53,7377800 CVX,2014-08-04,127.69,128.36,126.03,128.17,85.71,7360000 CVX,2014-08-05,127.81,127.81,124.58,124.96,83.56,8066700 CVX,2014-08-06,124.9,126.97,124.8,125.73,84.08,5134900 CVX,2014-08-07,126.19,126.73,124.83,125.65,84.03,4650700 CVX,2014-08-08,126.07,127.96,125.91,127.86,85.5,4730700 CVX,2014-08-11,128.16,128.67,127.54,127.71,85.4,3466500 CVX,2014-08-12,127.14,127.28,126.26,127.09,84.99,4944100 CVX,2014-08-13,127.64,128.24,126.87,127.6,85.33,3518200 CVX,2014-08-14,127.68,127.7,126.53,126.96,84.9,4524000 CVX,2014-08-15,126.42,126.79,125.68,126.1,85.04,5754300 CVX,2014-08-18,126.27,126.59,125.63,126.3,85.18,4630000 CVX,2014-08-19,126.72,127.7,126.55,127.63,86.07,3887800 CVX,2014-08-20,127.25,127.6,126.78,127.49,85.98,3230300 CVX,2014-08-21,127.68,128.18,127.18,127.93,86.28,2668100 CVX,2014-08-22,127.02,127.5,126.47,127.11,85.72,3236900 CVX,2014-08-25,127.57,128.07,127.38,127.84,86.22,2645700 CVX,2014-08-26,128.06,128.71,127.94,128.25,86.49,2832400 CVX,2014-08-27,128.41,128.82,128.19,128.64,86.76,2767000 CVX,2014-08-28,128.28,128.9,128.25,128.75,86.83,2409000 CVX,2014-08-29,129.0,129.53,128.5,129.45,87.3,3519000 CVX,2014-09-02,129.2,129.38,127.06,127.54,86.01,4744500 CVX,2014-09-03,128.45,128.88,127.67,127.86,86.23,3846300 CVX,2014-09-04,128.21,128.46,126.2,126.8,85.52,5191200 CVX,2014-09-05,127.15,127.44,126.16,127.4,85.92,5035500 CVX,2014-09-08,126.68,126.75,125.69,126.21,85.12,4200800 CVX,2014-09-09,124.49,125.79,124.26,125.18,84.42,6721600 CVX,2014-09-10,124.46,124.74,123.01,124.28,83.82,10941800 CVX,2014-09-11,123.28,124.07,122.41,123.83,83.51,6569600 CVX,2014-09-12,123.54,123.66,122.21,122.66,82.72,4915600 CVX,2014-09-15,122.35,124.78,122.06,124.24,83.79,5437600 CVX,2014-09-16,124.06,125.68,123.61,124.96,84.27,6587200 MDT,2014-07-22,62.6,63.11,62.48,62.71,50.43,8613600 MDT,2014-07-23,62.75,63.57,62.52,63.37,50.96,8823000 MDT,2014-07-24,63.62,63.97,63.21,63.28,50.89,9664700 MDT,2014-07-25,63.26,63.46,62.61,62.9,50.59,5208300 MDT,2014-07-28,62.77,63.03,62.38,62.76,50.47,5988700 MDT,2014-07-29,62.89,62.98,62.2,62.65,50.39,6968000 MDT,2014-07-30,62.84,62.96,62.24,62.58,50.33,6593100 MDT,2014-07-31,62.29,62.35,61.57,61.74,49.65,6767900 MDT,2014-08-01,61.34,61.94,61.05,61.48,49.44,6122500 MDT,2014-08-04,61.66,62.59,61.2,62.47,50.24,5990800 MDT,2014-08-05,62.31,62.91,61.63,61.99,49.85,10402300 MDT,2014-08-06,61.1,61.81,60.71,61.3,49.3,19503800 MDT,2014-08-07,61.46,61.65,60.68,61.0,49.06,12885400 MDT,2014-08-08,61.04,62.27,60.76,62.15,49.98,10209500 MDT,2014-08-11,62.34,62.61,62.01,62.07,49.92,5580900 MDT,2014-08-12,62.0,62.35,61.85,62.21,50.03,4420500 MDT,2014-08-13,62.54,63.48,62.41,63.47,51.05,6665700 MDT,2014-08-14,63.61,64.04,63.47,63.73,51.25,5346900 MDT,2014-08-15,63.52,63.82,62.78,63.25,50.87,8477100 MDT,2014-08-18,63.67,63.78,63.22,63.47,51.05,6170700 MDT,2014-08-19,63.94,64.07,63.28,64.01,51.48,8802400 MDT,2014-08-20,63.72,64.35,63.47,64.15,51.59,5996400 MDT,2014-08-21,64.48,64.62,64.08,64.1,51.55,3949400 MDT,2014-08-22,64.02,64.4,63.52,63.59,51.14,5146200 MDT,2014-08-25,63.93,64.08,63.54,63.63,51.17,4470900 MDT,2014-08-26,63.78,63.93,63.49,63.52,51.09,5102000 MDT,2014-08-27,63.58,63.71,63.22,63.36,50.96,3051000 MDT,2014-08-28,63.33,63.48,63.06,63.12,50.76,3883100 MDT,2014-08-29,63.42,63.86,63.06,63.85,51.35,4724000 MDT,2014-09-02,63.87,63.98,63.55,63.91,51.4,5037800 MDT,2014-09-03,64.0,64.59,63.95,64.31,51.72,5606200 MDT,2014-09-04,64.24,64.54,63.64,64.01,51.48,9243800 MDT,2014-09-05,64.11,64.35,63.68,64.31,51.72,6000200 MDT,2014-09-08,64.4,64.99,64.32,64.77,52.09,5627600 MDT,2014-09-09,64.81,65.91,64.66,65.54,52.71,10835300 MDT,2014-09-10,65.77,66.21,65.54,65.97,53.06,7495700 MDT,2014-09-11,65.6,65.85,65.24,65.74,52.87,5843500 MDT,2014-09-12,65.41,65.79,64.93,65.19,52.43,5008300 MDT,2014-09-15,65.25,65.41,64.75,64.95,52.24,3721700 MDT,2014-09-16,64.83,66.21,64.43,66.19,53.23,6301800 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 CHTR,2014-07-30,162.16,163.54,160.64,161.77,161.77,912200 CHTR,2014-07-31,161.3,161.48,151.59,154.52,154.52,2800200 CHTR,2014-08-01,155.68,157.41,149.66,152.26,152.26,1923200 CHTR,2014-08-04,152.79,158.66,152.38,157.1,157.1,1245300 CHTR,2014-08-05,156.1,156.78,153.17,154.97,154.97,921400 CHTR,2014-08-06,153.91,155.89,153.0,153.76,153.76,616500 CHTR,2014-08-07,154.45,156.43,151.29,151.4,151.4,559000 CHTR,2014-08-08,151.79,152.59,151.0,152.04,152.04,924200 CHTR,2014-08-11,152.16,153.74,151.73,152.43,152.43,659600 CHTR,2014-08-12,152.41,153.98,151.71,152.71,152.71,683100 CHTR,2014-08-13,153.47,156.27,153.47,155.01,155.01,1155700 CHTR,2014-08-14,154.56,156.63,154.38,156.44,156.44,950800 CHTR,2014-08-15,160.98,160.99,155.18,155.61,155.61,1259900 CHTR,2014-08-18,155.99,158.03,155.22,157.41,157.41,1120300 CHTR,2014-08-19,157.52,158.21,155.6,156.15,156.15,555400 CHTR,2014-08-20,155.51,158.08,154.81,155.77,155.77,523000 CHTR,2014-08-21,156.24,156.83,155.47,156.75,156.75,413800 CHTR,2014-08-22,157.03,159.2,155.01,155.43,155.43,315700 CHTR,2014-08-25,155.8,156.17,154.47,155.06,155.06,299700 CHTR,2014-08-26,155.5,155.58,154.54,155.27,155.27,369200 CHTR,2014-08-27,155.11,158.05,155.09,156.83,156.83,698900 CHTR,2014-08-28,156.2,157.15,155.83,156.01,156.01,339500 CHTR,2014-08-29,156.85,156.96,154.94,156.87,156.87,901800 CHTR,2014-09-02,156.67,158.68,156.48,158.4,158.4,808000 CHTR,2014-09-03,158.91,160.13,158.26,159.6,159.6,747200 CHTR,2014-09-04,159.6,159.65,157.14,158.15,158.15,838300 CHTR,2014-09-05,158.09,159.04,157.74,158.33,158.33,424200 CHTR,2014-09-08,157.82,159.18,156.89,157.74,157.74,334500 CHTR,2014-09-09,156.99,157.21,155.06,156.52,156.52,556700 CHTR,2014-09-10,157.22,157.99,156.12,157.63,157.63,775900 CHTR,2014-09-11,157.21,159.19,157.2,158.8,158.8,503800 CHTR,2014-09-12,158.39,159.4,157.18,159.1,159.1,992700 CHTR,2014-09-15,157.48,160.01,157.48,159.89,159.89,716500 CHTR,2014-09-16,159.82,161.58,159.82,161.42,161.42,840600 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 NEE,2014-07-31,23.91,24.0,23.45,23.47,18.44,10900800 NEE,2014-08-01,23.38,23.73,23.32,23.45,18.42,10057600 NEE,2014-08-04,23.49,23.54,22.95,23.51,18.47,14931200 NEE,2014-08-05,23.42,23.5,23.08,23.15,18.18,9745600 NEE,2014-08-06,23.14,23.25,22.95,23.09,18.14,18081200 NEE,2014-08-07,23.21,23.57,23.15,23.49,18.45,11370000 NEE,2014-08-08,23.53,23.88,23.51,23.86,18.74,6989600 NEE,2014-08-11,23.87,23.94,23.69,23.72,18.63,5694400 NEE,2014-08-12,23.75,23.85,23.65,23.73,18.64,5224400 NEE,2014-08-13,23.77,24.08,23.76,23.94,18.8,4276400 NEE,2014-08-14,23.9,24.08,23.9,24.05,18.89,3858000 NEE,2014-08-15,24.1,24.36,24.01,24.09,18.93,5073200 NEE,2014-08-18,24.15,24.3,23.97,24.04,18.88,4392800 NEE,2014-08-19,24.13,24.34,24.08,24.33,19.11,5167200 NEE,2014-08-20,24.3,24.46,24.25,24.43,19.19,4126800 NEE,2014-08-21,24.45,24.66,24.45,24.5,19.25,5142000 NEE,2014-08-22,24.5,24.61,24.25,24.41,19.17,3966000 NEE,2014-08-25,24.45,24.64,24.43,24.54,19.28,3442800 NEE,2014-08-26,24.52,24.56,24.17,24.18,18.99,5575600 NEE,2014-08-27,24.04,24.25,24.0,24.22,19.17,5651600 NEE,2014-08-28,24.17,24.43,24.09,24.38,19.3,3776800 NEE,2014-08-29,24.44,24.62,24.39,24.61,19.48,5545600 NEE,2014-09-02,24.57,24.63,24.21,24.31,19.24,7494800 NEE,2014-09-03,24.36,24.52,24.31,24.4,19.31,5694800 NEE,2014-09-04,24.38,24.46,24.19,24.31,19.24,8406000 NEE,2014-09-05,24.31,24.48,24.27,24.48,19.37,6244800 NEE,2014-09-08,24.48,24.5,24.25,24.31,19.24,4204000 NEE,2014-09-09,24.2,24.27,23.91,23.92,18.94,7661600 NEE,2014-09-10,23.9,24.06,23.8,23.91,18.92,6814000 NEE,2014-09-11,23.9,24.1,23.74,24.04,19.02,6724000 NEE,2014-09-12,23.89,23.93,23.5,23.52,18.62,7305200 NEE,2014-09-15,23.61,23.71,23.44,23.55,18.63,5386800 NEE,2014-09-16,23.51,23.87,23.46,23.78,18.82,9126800 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 IEP,2014-07-30,107.48,107.48,105.06,106.22,32.82,72300 IEP,2014-07-31,105.0,105.9,103.54,103.95,32.12,125600 IEP,2014-08-01,103.55,103.99,102.26,102.51,31.67,89800 IEP,2014-08-04,102.94,105.56,102.82,104.76,32.37,80700 IEP,2014-08-05,107.0,108.09,102.76,103.51,31.98,164900 IEP,2014-08-06,102.0,103.79,100.2,103.73,32.05,124700 IEP,2014-08-07,104.07,104.65,102.06,102.45,31.66,82800 IEP,2014-08-08,102.53,102.58,101.62,102.43,31.65,88800 IEP,2014-08-11,103.11,104.74,103.0,104.21,32.2,126300 IEP,2014-08-12,104.23,106.5,103.78,105.3,32.54,147100 IEP,2014-08-13,105.24,108.46,105.24,107.85,33.32,259800 IEP,2014-08-14,107.09,107.96,105.43,106.5,33.37,124300 IEP,2014-08-15,107.0,108.93,106.26,107.06,33.55,116800 IEP,2014-08-18,108.95,109.25,108.01,108.29,33.93,107800 IEP,2014-08-19,109.15,109.15,108.0,108.15,33.89,96900 IEP,2014-08-20,108.48,109.68,108.3,109.44,34.29,126900 IEP,2014-08-21,109.95,112.19,109.25,111.9,35.06,248300 IEP,2014-08-22,112.0,112.25,110.5,111.08,34.81,134800 IEP,2014-08-25,112.5,113.13,111.09,112.2,35.16,178900 IEP,2014-08-26,112.81,113.0,111.57,112.36,35.21,113700 IEP,2014-08-27,113.08,113.52,111.88,113.44,35.55,87800 IEP,2014-08-28,113.0,113.86,112.15,112.37,35.21,81900 IEP,2014-08-29,112.0,112.78,111.63,111.65,34.98,70600 IEP,2014-09-02,112.5,112.5,111.0,111.32,34.88,101500 IEP,2014-09-03,112.07,112.39,110.3,110.71,34.69,110600 IEP,2014-09-04,110.96,110.96,108.65,109.36,34.27,126700 IEP,2014-09-05,109.5,109.5,108.49,109.26,34.24,63800 IEP,2014-09-08,109.92,109.97,109.02,109.81,34.41,47600 IEP,2014-09-09,109.8,109.99,108.84,108.84,34.1,59800 IEP,2014-09-10,109.14,109.99,108.71,109.38,34.27,51700 IEP,2014-09-11,109.0,110.09,108.62,109.68,34.37,65800 IEP,2014-09-12,109.76,109.89,109.1,109.43,34.29,54700 IEP,2014-09-15,109.5,109.87,108.0,108.46,33.98,70000 IEP,2014-09-16,108.0,109.47,108.0,108.72,34.07,47300 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 HD,2014-07-30,81.5,81.85,81.07,81.76,65.67,5807300 HD,2014-07-31,81.09,81.58,80.85,80.85,64.94,5748900 HD,2014-08-01,80.56,81.08,79.74,79.75,64.06,8708000 HD,2014-08-04,79.7,80.25,79.66,80.03,64.29,7025000 HD,2014-08-05,79.78,80.86,79.78,80.03,64.29,5895500 HD,2014-08-06,79.94,81.02,79.85,80.52,64.68,4228200 HD,2014-08-07,80.75,81.07,80.29,80.47,64.64,4045900 HD,2014-08-08,81.07,82.46,80.88,82.43,66.21,7226500 HD,2014-08-11,82.61,83.07,82.5,82.88,66.57,3952000 HD,2014-08-12,82.75,83.09,82.68,82.92,66.61,3657100 HD,2014-08-13,82.98,83.39,82.74,83.12,66.77,4498700 HD,2014-08-14,83.09,83.97,82.74,83.86,67.36,4923000 HD,2014-08-15,84.04,84.09,82.85,83.69,67.22,5383500 HD,2014-08-18,84.21,84.62,83.29,83.59,67.14,9475300 HD,2014-08-19,86.9,88.99,86.57,88.23,70.87,18244600 HD,2014-08-20,88.17,91.07,88.08,90.75,72.9,13394200 HD,2014-08-21,90.68,91.81,90.67,91.15,73.22,8315900 HD,2014-08-22,90.74,91.33,90.65,91.03,73.12,6939200 HD,2014-08-25,91.25,91.82,90.95,91.2,73.26,7328700 HD,2014-08-26,90.98,91.83,90.9,91.63,73.6,5396400 HD,2014-08-27,91.68,91.96,91.31,91.87,73.8,4320200 HD,2014-08-28,91.4,92.73,91.27,92.51,74.31,7575700 HD,2014-08-29,92.74,93.52,92.61,93.5,75.1,7672200 HD,2014-09-02,93.04,93.31,89.85,91.15,73.59,20753200 HD,2014-09-03,91.11,91.31,88.98,89.0,71.85,15410400 HD,2014-09-04,89.0,90.75,89.0,89.93,72.6,8452200 HD,2014-09-05,89.66,91.64,89.28,91.61,73.96,7746400 HD,2014-09-08,91.38,91.78,90.57,90.82,73.32,4885900 HD,2014-09-09,90.21,90.33,88.78,88.93,71.79,8103000 HD,2014-09-10,88.66,89.4,88.33,89.25,72.05,6245400 HD,2014-09-11,89.07,89.42,88.62,89.22,72.03,4537800 HD,2014-09-12,89.38,89.5,88.46,88.84,71.72,4593700 HD,2014-09-15,89.18,89.54,88.6,89.38,72.16,3935000 HD,2014-09-16,89.27,90.74,88.53,90.27,72.88,5045100 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 JNJ,2014-07-30,102.27,102.85,101.81,102.3,79.03,5994800 JNJ,2014-07-31,101.77,101.84,100.05,100.09,77.32,9141500 JNJ,2014-08-01,99.76,100.41,98.8,99.9,77.18,8610700 JNJ,2014-08-04,99.99,100.38,99.32,100.16,77.38,6790800 JNJ,2014-08-05,99.83,100.24,99.55,99.82,77.12,6230900 JNJ,2014-08-06,99.67,100.83,99.6,100.71,77.8,7412100 JNJ,2014-08-07,101.09,101.19,99.58,99.93,77.2,7417800 JNJ,2014-08-08,100.21,101.15,99.77,101.08,78.09,5618400 JNJ,2014-08-11,101.62,101.78,101.01,101.16,78.15,5703000 JNJ,2014-08-12,101.0,101.22,100.31,100.63,77.74,4577700 JNJ,2014-08-13,101.15,101.95,101.15,101.74,78.6,4563700 JNJ,2014-08-14,101.89,102.05,101.5,102.02,78.82,5239400 JNJ,2014-08-15,102.21,102.44,100.8,101.17,78.16,6986000 JNJ,2014-08-18,101.92,102.72,101.75,102.7,79.34,5979500 JNJ,2014-08-19,102.73,102.96,102.02,102.96,79.54,5670000 JNJ,2014-08-20,102.87,103.3,102.7,103.21,79.73,5183000 JNJ,2014-08-21,103.33,104.42,103.33,104.19,80.49,8357600 JNJ,2014-08-22,103.63,104.03,102.97,103.1,80.19,5076300 JNJ,2014-08-25,103.65,103.81,103.09,103.23,80.29,3678200 JNJ,2014-08-26,103.47,103.72,103.17,103.44,80.45,3512400 JNJ,2014-08-27,103.6,103.72,102.91,103.22,80.28,4786100 JNJ,2014-08-28,102.9,103.19,102.71,102.95,80.07,3482200 JNJ,2014-08-29,103.1,103.76,103.01,103.73,80.68,5287800 JNJ,2014-09-02,103.3,103.71,103.02,103.36,80.39,4644800 JNJ,2014-09-03,103.82,104.1,103.54,103.76,80.7,4725800 JNJ,2014-09-04,103.99,104.1,103.76,103.84,80.76,6147700 JNJ,2014-09-05,103.92,104.42,103.34,104.42,81.21,5744400 JNJ,2014-09-08,104.42,104.58,103.83,104.05,80.93,4900300 JNJ,2014-09-09,104.4,104.4,103.55,103.8,80.73,5999400 JNJ,2014-09-10,104.19,105.34,103.96,104.99,81.66,7402200 JNJ,2014-09-11,104.78,104.89,104.1,104.55,81.32,4834100 JNJ,2014-09-12,104.54,104.81,103.96,104.58,81.34,5929200 JNJ,2014-09-15,104.59,104.91,104.35,104.72,81.45,4525500 JNJ,2014-09-16,104.49,105.94,104.3,105.88,82.35,6081400 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 C,2014-07-29,49.73,49.87,49.42,49.42,39.22,13165800 C,2014-07-30,49.67,50.27,49.63,50.0,39.68,15327600 C,2014-07-31,49.56,49.92,48.91,48.91,38.83,23550900 C,2014-08-01,48.59,49.03,47.9,48.1,38.18,21822700 C,2014-08-04,48.45,48.5,48.06,48.34,38.37,14277000 C,2014-08-05,48.26,48.49,47.65,47.89,38.02,15912700 C,2014-08-06,47.75,48.53,47.75,48.14,38.21,13038300 C,2014-08-07,48.5,48.63,47.89,48.06,38.15,12377000 C,2014-08-08,48.06,48.5,47.78,48.45,38.46,12001500 C,2014-08-11,48.55,48.6,48.23,48.39,38.41,9130300 C,2014-08-12,48.21,48.68,48.05,48.44,38.45,9238600 C,2014-08-13,48.62,48.89,48.53,48.75,38.7,8602600 C,2014-08-14,48.83,49.15,48.74,49.13,39.0,9693100 C,2014-08-15,49.29,49.48,48.32,48.72,38.67,16215300 C,2014-08-18,49.05,49.58,48.97,49.51,39.3,13199700 C,2014-08-19,49.53,50.25,49.52,49.7,39.45,13073300 C,2014-08-20,49.63,49.92,49.46,49.8,39.53,9039500 C,2014-08-21,49.97,51.22,49.8,51.07,40.54,24162400 C,2014-08-22,50.94,51.67,50.73,50.93,40.43,20002900 C,2014-08-25,51.28,51.99,51.28,51.63,40.98,17502900 C,2014-08-26,51.52,52.39,51.46,52.13,41.38,18384700 C,2014-08-27,52.12,52.27,51.68,51.86,41.17,13398400 C,2014-08-28,51.52,51.62,51.28,51.39,40.79,10255900 C,2014-08-29,51.53,51.83,51.46,51.65,41.0,8981300 C,2014-09-02,51.78,51.98,51.44,51.96,41.25,11452100 C,2014-09-03,52.24,52.53,52.04,52.23,41.46,15116800 C,2014-09-04,52.25,52.88,52.22,52.47,41.65,15694900 C,2014-09-05,52.31,52.49,51.72,52.3,41.52,17484800 C,2014-09-08,52.16,52.77,51.91,52.05,41.32,13557800 C,2014-09-09,51.64,51.78,51.12,51.26,40.69,14584100 C,2014-09-10,51.24,51.99,51.18,51.83,41.14,13013600 C,2014-09-11,51.61,52.26,51.52,52.23,41.46,14084300 C,2014-09-12,52.2,52.86,52.09,52.38,41.58,18329200 C,2014-09-15,52.37,52.52,51.92,52.31,41.52,12805700 C,2014-09-16,52.12,52.41,51.91,52.36,41.56,13221300 BSAC,2014-07-22,26.46,26.73,26.42,26.48,16.9,197500 BSAC,2014-07-23,26.39,26.55,26.34,26.46,16.89,419600 BSAC,2014-07-24,26.15,26.55,26.15,26.36,16.83,373600 BSAC,2014-07-25,26.38,26.54,26.27,26.35,16.82,196900 BSAC,2014-07-28,26.4,26.5,25.9,25.94,16.56,499600 BSAC,2014-07-29,26.02,26.06,25.77,25.91,16.54,465900 BSAC,2014-07-30,26.0,26.08,25.67,25.74,16.43,527400 BSAC,2014-07-31,25.52,25.57,25.31,25.43,16.23,882300 BSAC,2014-08-01,25.43,25.77,25.02,25.5,16.28,518500 BSAC,2014-08-04,25.5,25.72,25.47,25.68,16.39,265200 BSAC,2014-08-05,25.66,25.77,25.45,25.55,16.31,442600 BSAC,2014-08-06,25.55,25.64,25.47,25.63,16.36,634400 BSAC,2014-08-07,25.62,25.71,25.5,25.51,16.28,309300 BSAC,2014-08-08,25.5,25.61,25.37,25.55,16.31,533500 BSAC,2014-08-11,25.7,25.9,25.36,25.88,16.52,269700 BSAC,2014-08-12,25.75,26.03,25.56,25.56,16.32,481200 BSAC,2014-08-13,25.57,25.68,25.28,25.48,16.27,370900 BSAC,2014-08-14,25.6,25.82,25.25,25.26,16.13,325600 BSAC,2014-08-15,25.37,25.54,24.97,24.99,15.95,352700 BSAC,2014-08-18,25.0,25.21,24.89,25.06,16.0,480700 BSAC,2014-08-19,25.07,25.09,24.39,24.52,15.65,708000 BSAC,2014-08-20,24.47,24.65,24.22,24.46,15.61,701800 BSAC,2014-08-21,24.43,24.68,24.33,24.56,15.68,600500 BSAC,2014-08-22,24.46,24.58,24.17,24.2,15.45,321800 BSAC,2014-08-25,24.21,24.44,23.91,23.92,15.27,424600 BSAC,2014-08-26,24.02,24.15,23.57,23.6,15.07,621200 BSAC,2014-08-27,23.75,23.92,23.45,23.49,15.0,1220600 BSAC,2014-08-28,23.44,23.52,23.13,23.43,14.96,600200 BSAC,2014-08-29,23.44,23.9,23.27,23.86,15.23,633400 BSAC,2014-09-02,23.87,23.99,23.62,23.77,15.17,850300 BSAC,2014-09-03,24.0,24.04,23.7,23.93,15.28,887100 BSAC,2014-09-04,23.85,24.19,23.75,23.78,15.18,670100 BSAC,2014-09-05,23.82,24.19,23.75,24.04,15.35,412400 BSAC,2014-09-08,24.15,24.15,23.83,23.9,15.26,355700 BSAC,2014-09-09,23.73,23.75,23.58,23.69,15.12,211400 BSAC,2014-09-10,23.66,24.07,23.56,23.9,15.26,413800 BSAC,2014-09-11,23.95,23.95,23.49,23.61,15.07,556400 BSAC,2014-09-12,23.46,23.59,23.25,23.31,14.88,550300 BSAC,2014-09-15,23.29,23.3,22.89,22.94,14.64,387200 BSAC,2014-09-16,23.03,23.2,22.96,23.0,14.68,370900 XOM,2014-07-22,103.64,104.19,103.5,103.54,68.28,7426300 XOM,2014-07-23,103.64,104.45,103.53,104.25,68.75,7007200 XOM,2014-07-24,104.42,104.72,103.95,104.28,68.77,7943000 XOM,2014-07-25,103.93,103.99,102.96,103.18,68.04,7775500 XOM,2014-07-28,103.29,104.52,102.83,104.37,68.83,9197800 XOM,2014-07-29,104.21,104.76,103.52,103.55,68.29,8055400 XOM,2014-07-30,103.73,104.15,102.57,103.25,68.09,11072100 XOM,2014-07-31,101.98,101.98,98.93,98.94,65.25,18291800 XOM,2014-08-01,98.62,99.55,98.18,98.8,65.16,14915000 XOM,2014-08-04,98.74,100.43,98.31,100.13,66.03,12148200 XOM,2014-08-05,99.48,99.54,97.78,98.2,64.76,13069400 XOM,2014-08-06,98.2,99.65,98.2,98.98,65.27,9911300 XOM,2014-08-07,99.77,99.84,97.63,98.27,64.81,10017100 XOM,2014-08-08,98.81,99.79,98.32,99.74,65.78,11199300 XOM,2014-08-11,99.28,99.42,98.54,98.73,65.56,8589600 XOM,2014-08-12,98.21,98.69,97.82,98.49,65.4,9583700 XOM,2014-08-13,98.82,99.31,98.48,99.09,65.8,7645800 XOM,2014-08-14,99.1,99.28,98.6,99.09,65.8,6547300 XOM,2014-08-15,99.24,99.43,98.14,99.03,65.76,9226900 XOM,2014-08-18,99.28,99.53,99.1,99.52,66.09,7135400 XOM,2014-08-19,99.5,99.95,99.43,99.49,66.07,8888100 XOM,2014-08-20,99.55,99.9,99.04,99.7,66.21,6751800 XOM,2014-08-21,99.8,100.07,99.26,99.28,65.93,6826200 XOM,2014-08-22,98.89,98.98,98.08,98.5,65.41,8095000 XOM,2014-08-25,98.81,98.9,98.5,98.75,65.58,7569800 XOM,2014-08-26,99.12,100.31,99.02,99.64,66.17,8536500 XOM,2014-08-27,99.78,99.96,99.09,99.53,66.09,5848700 XOM,2014-08-28,99.04,99.74,99.01,99.57,66.12,6072700 XOM,2014-08-29,99.38,99.67,98.72,99.46,66.05,8873700 XOM,2014-09-02,99.43,99.59,97.81,98.49,65.4,8957100 XOM,2014-09-03,98.86,99.59,98.86,99.11,65.82,8475100 XOM,2014-09-04,99.0,99.45,97.97,98.36,65.32,9662900 XOM,2014-09-05,98.74,99.3,98.11,99.26,65.92,9476900 XOM,2014-09-08,98.92,98.92,97.45,97.77,64.93,10080100 XOM,2014-09-09,97.69,98.03,96.96,97.39,64.67,9756400 XOM,2014-09-10,97.36,97.53,95.83,96.81,64.29,12113700 XOM,2014-09-11,96.32,97.12,95.82,97.03,64.43,10181100 XOM,2014-09-12,96.53,96.59,95.63,95.78,63.6,10257500 XOM,2014-09-15,95.73,96.4,95.4,96.29,63.94,10689400 XOM,2014-09-16,96.23,98.05,96.02,97.43,64.7,11574100 AEP,2014-07-22,54.24,54.32,53.94,54.05,38.65,1213800 AEP,2014-07-23,54.06,54.23,53.9,53.97,38.59,1785400 AEP,2014-07-24,53.96,54.05,53.73,54.01,38.62,2192700 AEP,2014-07-25,54.25,54.72,52.92,53.22,38.06,3061600 AEP,2014-07-28,53.14,54.66,53.03,54.65,39.08,2907900 AEP,2014-07-29,54.8,54.89,54.07,54.09,38.68,2069600 AEP,2014-07-30,54.11,54.23,52.57,53.0,37.9,2890000 AEP,2014-07-31,52.76,52.93,51.96,51.99,37.18,2509600 AEP,2014-08-01,52.0,52.81,51.96,52.31,37.41,2605500 AEP,2014-08-04,52.2,52.2,50.48,51.4,36.76,5778300 AEP,2014-08-05,51.28,51.56,50.7,50.84,36.35,2880800 AEP,2014-08-06,50.3,50.33,49.06,49.28,35.59,5967200 AEP,2014-08-07,49.49,50.15,49.49,49.84,35.99,2914000 AEP,2014-08-08,49.85,50.56,49.85,50.52,36.48,2811700 AEP,2014-08-11,50.52,50.84,50.27,50.34,36.35,1942800 AEP,2014-08-12,50.11,50.68,50.11,50.41,36.41,2444800 AEP,2014-08-13,50.53,50.94,50.42,50.77,36.67,2732300 AEP,2014-08-14,50.78,51.26,50.78,51.14,36.93,2181900 AEP,2014-08-15,51.16,51.62,51.14,51.42,37.13,2452900 AEP,2014-08-18,51.44,51.85,51.37,51.47,37.17,2580700 AEP,2014-08-19,51.63,52.21,51.49,52.2,37.7,2260400 AEP,2014-08-20,52.13,52.44,51.92,52.38,37.83,2067800 AEP,2014-08-21,52.46,52.97,52.42,52.8,38.13,2427500 AEP,2014-08-22,52.7,52.87,52.06,52.54,37.94,2322800 AEP,2014-08-25,52.85,53.02,52.58,52.95,38.24,1214500 AEP,2014-08-26,53.02,53.29,52.21,52.26,37.74,1548900 AEP,2014-08-27,52.3,53.18,52.3,53.15,38.38,2317100 AEP,2014-08-28,52.95,53.4,52.9,53.32,38.51,1744400 AEP,2014-08-29,53.39,53.71,53.23,53.7,38.78,1525800 AEP,2014-09-02,53.66,53.73,52.75,52.88,38.19,2369600 AEP,2014-09-03,53.09,53.53,53.0,53.36,38.54,1714600 AEP,2014-09-04,53.3,53.41,52.75,53.0,38.28,2261400 AEP,2014-09-05,53.24,53.87,53.04,53.86,38.9,2236200 AEP,2014-09-08,53.83,53.86,53.33,53.53,38.66,1892000 AEP,2014-09-09,53.25,53.4,52.78,52.99,38.27,2497500 AEP,2014-09-10,53.02,53.17,52.68,52.99,38.27,2187000 AEP,2014-09-11,53.02,53.63,52.96,53.54,38.67,2041100 AEP,2014-09-12,53.32,53.38,52.3,52.48,37.9,2058500 AEP,2014-09-15,52.52,52.93,52.42,52.69,38.05,1758400 AEP,2014-09-16,52.73,53.79,52.64,53.63,38.73,2175900 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 MMM,2014-07-31,143.33,143.55,140.6,140.89,102.89,3571100 MMM,2014-08-01,140.15,141.04,139.08,140.11,102.32,2505800 MMM,2014-08-04,140.15,140.98,139.21,140.75,102.79,2494500 MMM,2014-08-05,140.62,141.12,139.34,139.78,102.08,2168500 MMM,2014-08-06,139.14,139.94,138.43,139.55,101.91,2679000 MMM,2014-08-07,140.05,140.37,138.96,139.13,101.61,1892500 MMM,2014-08-08,139.3,140.89,138.89,140.85,102.86,2702600 MMM,2014-08-11,140.93,141.5,140.54,140.58,102.67,1919100 MMM,2014-08-12,140.62,141.21,140.43,140.88,102.89,2176100 MMM,2014-08-13,141.35,141.83,140.92,141.8,103.56,3104300 MMM,2014-08-14,142.0,142.39,141.85,142.34,103.95,1586900 MMM,2014-08-15,142.81,142.98,141.02,141.92,103.65,1960900 MMM,2014-08-18,142.75,144.19,142.59,144.12,105.25,1852900 MMM,2014-08-19,144.47,145.01,143.81,144.25,105.35,1592500 MMM,2014-08-20,143.86,144.82,143.5,144.6,106.23,2298800 MMM,2014-08-21,144.78,144.99,144.35,144.5,106.16,1475800 MMM,2014-08-22,144.5,144.83,144.02,144.13,105.89,1547500 MMM,2014-08-25,144.66,144.99,144.42,144.7,106.31,1012900 MMM,2014-08-26,145.0,145.39,144.57,144.6,106.23,1808100 MMM,2014-08-27,144.43,144.86,143.63,143.94,105.75,1402200 MMM,2014-08-28,143.32,144.12,143.02,143.98,105.78,1314100 MMM,2014-08-29,144.06,144.39,143.18,144.0,105.79,1537800 MMM,2014-09-02,143.3,144.61,143.3,144.22,105.95,1578800 MMM,2014-09-03,144.47,144.72,143.55,143.82,105.66,1533600 MMM,2014-09-04,144.21,144.65,143.35,143.61,105.5,1549800 MMM,2014-09-05,143.64,144.32,143.15,144.2,105.94,1989100 MMM,2014-09-08,144.41,145.45,144.11,144.89,106.45,2446100 MMM,2014-09-09,144.7,145.26,144.25,144.46,106.13,1745400 MMM,2014-09-10,144.63,144.99,144.0,144.64,106.26,1558800 MMM,2014-09-11,143.99,144.38,143.6,144.35,106.05,1465400 MMM,2014-09-12,144.45,144.45,143.5,143.94,105.75,2135400 MMM,2014-09-15,144.17,144.69,143.66,144.48,106.14,1868000 MMM,2014-09-16,143.8,144.99,143.59,144.85,106.42,1945100 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 GOOG,2014-07-30,29.25,29.39,29.12,29.29,29.29,20329662 GOOG,2014-07-31,28.95,29.1,28.42,28.5,28.5,42055146 GOOG,2014-08-01,28.44,28.72,28.07,28.23,28.23,39105069 GOOG,2014-08-04,28.37,28.69,28.13,28.58,28.58,28546159 GOOG,2014-08-05,28.42,28.52,28.05,28.18,28.18,31024946 GOOG,2014-08-06,28.01,28.46,27.92,28.24,28.24,26687069 GOOG,2014-08-07,28.32,28.42,27.98,28.09,28.09,22218835 GOOG,2014-08-08,28.1,28.43,27.94,28.36,28.36,29895854 GOOG,2014-08-11,28.42,28.45,28.22,28.32,28.32,24294518 GOOG,2014-08-12,28.15,28.22,27.97,28.06,28.06,30840441 GOOG,2014-08-13,28.29,28.67,28.21,28.66,28.66,28784812 GOOG,2014-08-14,28.73,28.82,28.47,28.65,28.65,19709966 GOOG,2014-08-15,28.81,28.89,28.45,28.6,28.6,30383189 GOOG,2014-08-18,28.73,29.15,28.72,29.03,29.03,25682318 GOOG,2014-08-19,29.17,29.29,29.12,29.26,29.26,19573592 GOOG,2014-08-20,29.21,29.25,29.05,29.14,29.14,20734771 GOOG,2014-08-21,29.11,29.14,28.98,29.09,29.09,18296094 GOOG,2014-08-22,29.1,29.18,28.95,29.05,29.05,15781209 GOOG,2014-08-25,29.16,29.17,28.87,28.93,28.93,27228551 GOOG,2014-08-26,28.98,29.01,28.75,28.81,28.81,32793789 GOOG,2014-08-27,28.78,28.85,28.43,28.47,28.47,34067276 GOOG,2014-08-28,28.4,28.58,28.28,28.38,28.38,25858801 GOOG,2014-08-29,28.49,28.52,28.28,28.5,28.5,21675347 GOOG,2014-09-02,28.51,28.81,28.48,28.79,28.79,31568434 GOOG,2014-09-03,28.92,29.07,28.67,28.82,28.82,24302540 GOOG,2014-09-04,28.92,29.22,28.88,29.02,29.02,29163850 GOOG,2014-09-05,29.12,29.25,29.02,29.22,29.22,32647388 GOOG,2014-09-08,29.25,29.51,29.23,29.41,29.41,28620362 GOOG,2014-09-09,29.36,29.37,28.92,28.97,28.97,25744488 GOOG,2014-09-10,29.0,29.1,28.77,29.08,29.08,19547521 GOOG,2014-09-11,28.94,29.01,28.73,28.99,28.99,24420864 GOOG,2014-09-12,28.97,29.0,28.64,28.7,28.7,32033708 GOOG,2014-09-15,28.57,28.67,28.33,28.58,28.58,31951483 GOOG,2014-09-16,28.56,29.0,28.55,28.92,28.92,29607064 BP,2014-07-22,51.0,51.09,50.96,50.97,29.07,3335900 BP,2014-07-23,51.22,51.25,51.03,51.19,29.2,3232300 BP,2014-07-24,51.01,51.42,50.98,51.39,29.31,2418200 BP,2014-07-25,51.0,51.06,50.78,50.92,29.05,2293100 BP,2014-07-28,50.71,50.79,50.42,50.64,28.89,3092800 BP,2014-07-29,49.75,49.83,48.91,48.98,27.94,9363400 BP,2014-07-30,48.87,49.58,48.7,49.54,28.26,9308900 BP,2014-07-31,49.22,49.49,48.91,48.97,27.93,6150800 BP,2014-08-01,48.66,49.22,48.57,49.0,27.95,7105200 BP,2014-08-04,49.23,49.39,48.91,49.33,28.14,3549000 BP,2014-08-05,49.21,49.21,48.45,48.57,27.7,5113500 BP,2014-08-06,48.05,48.32,47.8,47.85,27.63,4145100 BP,2014-08-07,48.08,48.22,47.16,47.36,27.34,4262200 BP,2014-08-08,47.21,47.43,46.77,47.4,27.37,11594300 BP,2014-08-11,47.37,47.66,47.22,47.44,27.39,8018400 BP,2014-08-12,47.21,47.59,47.13,47.44,27.39,4235200 BP,2014-08-13,47.19,47.29,46.92,47.13,27.21,3748200 BP,2014-08-14,47.45,47.5,47.18,47.41,27.37,3175200 BP,2014-08-15,47.33,47.54,47.05,47.39,27.36,4778700 BP,2014-08-18,47.88,47.91,47.54,47.9,27.66,3872100 BP,2014-08-19,47.8,48.41,47.77,48.3,27.89,5310400 BP,2014-08-20,48.14,48.26,48.01,48.19,27.82,2971600 BP,2014-08-21,48.15,48.35,48.1,48.27,27.87,2871300 BP,2014-08-22,48.25,48.32,48.03,48.13,27.79,2890100 BP,2014-08-25,48.37,48.6,48.21,48.55,28.03,2414400 BP,2014-08-26,48.36,48.39,48.18,48.18,27.82,2636800 BP,2014-08-27,48.35,48.47,48.24,48.36,27.92,1966100 BP,2014-08-28,48.16,48.2,47.82,47.92,27.67,5093000 BP,2014-08-29,47.98,48.03,47.64,47.84,27.62,4274300 BP,2014-09-02,47.57,47.63,47.1,47.2,27.25,5573600 BP,2014-09-03,47.78,48.0,47.69,47.71,27.55,5313200 BP,2014-09-04,48.07,48.11,44.65,44.89,25.92,54703000 BP,2014-09-05,45.46,46.16,45.34,45.93,26.52,15529500 BP,2014-09-08,45.49,45.69,45.14,45.33,26.17,8919600 BP,2014-09-09,45.16,45.38,45.05,45.15,26.07,4892300 BP,2014-09-10,46.0,46.61,45.78,46.52,26.86,16247200 BP,2014-09-11,46.23,46.49,45.97,46.24,26.7,9464900 BP,2014-09-12,46.05,46.07,45.8,45.94,26.52,4795000 BP,2014-09-15,45.59,46.07,45.5,45.89,26.5,5073700 BP,2014-09-16,45.67,46.44,45.66,46.23,26.69,4209000 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 AMZN,2014-07-31,16.0,16.03,15.59,15.65,15.65,103840000 AMZN,2014-08-01,15.68,15.79,15.23,15.35,15.35,148830000 AMZN,2014-08-04,15.44,15.81,15.43,15.68,15.68,84018000 AMZN,2014-08-05,15.66,15.73,15.5,15.62,15.62,57042000 AMZN,2014-08-06,15.54,15.79,15.51,15.69,15.69,45938000 AMZN,2014-08-07,15.76,15.79,15.48,15.57,15.57,58712000 AMZN,2014-08-08,15.6,15.87,15.53,15.84,15.84,54118000 AMZN,2014-08-11,15.92,16.02,15.84,15.92,15.92,49372000 AMZN,2014-08-12,15.94,16.07,15.85,15.97,15.97,38316000 AMZN,2014-08-13,16.38,16.59,16.31,16.31,16.31,98782000 AMZN,2014-08-14,16.39,16.7,16.34,16.66,16.66,68408000 AMZN,2014-08-15,16.7,16.75,16.42,16.68,16.68,77934000 AMZN,2014-08-18,16.77,16.89,16.69,16.73,16.73,49708000 AMZN,2014-08-19,16.74,16.79,16.65,16.76,16.76,34276000 AMZN,2014-08-20,16.73,16.86,16.7,16.79,16.79,36210000 AMZN,2014-08-21,16.82,16.83,16.61,16.65,16.65,39422000 AMZN,2014-08-22,16.65,16.7,16.54,16.58,16.58,44224000 AMZN,2014-08-25,16.66,16.84,16.64,16.7,16.7,39154000 AMZN,2014-08-26,16.85,17.22,16.73,17.09,17.09,73094000 AMZN,2014-08-27,17.1,17.33,17.07,17.16,17.16,59232000 AMZN,2014-08-28,17.0,17.09,16.94,17.0,17.0,45054000 AMZN,2014-08-29,17.09,17.09,16.88,16.95,16.95,38790000 AMZN,2014-09-02,17.0,17.12,16.86,17.12,17.12,46520000 AMZN,2014-09-03,17.13,17.16,16.88,16.95,16.95,39874000 AMZN,2014-09-04,17.18,17.47,17.18,17.3,17.3,79312000 AMZN,2014-09-05,17.32,17.34,17.12,17.32,17.32,42140000 AMZN,2014-09-08,17.23,17.29,16.95,17.12,17.12,59106000 AMZN,2014-09-09,17.08,17.09,16.46,16.49,16.49,92936000 AMZN,2014-09-10,16.71,16.75,16.44,16.57,16.57,75948000 AMZN,2014-09-11,16.5,16.65,16.32,16.53,16.53,54404000 AMZN,2014-09-12,16.48,16.64,16.44,16.56,16.56,68586000 AMZN,2014-09-15,16.55,16.57,15.95,16.19,16.19,80008000 AMZN,2014-09-16,16.05,16.47,16.0,16.39,16.39,65198000 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 KO,2014-07-29,40.75,40.78,40.35,40.35,29.83,10863600 KO,2014-07-30,40.45,40.5,39.61,39.62,29.29,20346200 KO,2014-07-31,39.53,39.73,39.25,39.29,29.05,15434700 KO,2014-08-01,39.13,39.49,39.06,39.29,29.05,13566700 KO,2014-08-04,39.41,39.46,39.12,39.4,29.13,11012900 KO,2014-08-05,39.34,39.53,39.1,39.18,28.97,11639200 KO,2014-08-06,39.13,39.96,39.13,39.92,29.51,17567500 KO,2014-08-07,39.96,40.01,39.33,39.35,29.09,14367400 KO,2014-08-08,39.34,39.58,39.26,39.45,29.17,13667000 KO,2014-08-11,39.52,39.87,39.52,39.57,29.25,14102600 KO,2014-08-12,39.56,39.84,39.54,39.68,29.34,13297500 KO,2014-08-13,39.7,40.1,39.7,39.94,29.53,9638900 KO,2014-08-14,39.93,40.19,39.93,40.18,29.71,6902000 KO,2014-08-15,40.85,41.15,40.66,40.88,30.22,23221600 KO,2014-08-18,40.79,41.42,40.79,41.35,30.57,14891500 KO,2014-08-19,41.35,41.48,41.16,41.26,30.5,10260400 KO,2014-08-20,41.15,41.34,41.09,41.25,30.5,6782500 KO,2014-08-21,41.29,41.69,41.22,41.41,30.61,11951000 KO,2014-08-22,41.29,41.52,41.05,41.12,30.4,11244600 KO,2014-08-25,41.32,41.45,41.12,41.41,30.61,10229300 KO,2014-08-26,41.41,41.7,41.41,41.6,30.76,8416500 KO,2014-08-27,41.53,41.71,41.44,41.6,30.76,7693100 KO,2014-08-28,41.51,41.7,41.44,41.63,30.78,9746400 KO,2014-08-29,41.6,41.75,41.47,41.72,30.84,7666700 KO,2014-09-02,41.52,41.84,41.31,41.64,30.79,9798100 KO,2014-09-03,41.69,41.85,41.66,41.78,30.89,8635400 KO,2014-09-04,41.8,42.17,41.73,41.87,30.96,16785300 KO,2014-09-05,41.86,41.86,41.61,41.84,30.93,12768100 KO,2014-09-08,41.67,41.94,41.63,41.78,30.89,9097700 KO,2014-09-09,41.77,42.03,41.75,41.94,31.01,11892500 KO,2014-09-10,41.9,42.19,41.83,42.17,31.18,17558000 KO,2014-09-11,41.68,42.06,41.66,41.95,31.24,19614000 KO,2014-09-12,41.9,41.92,41.36,41.46,30.88,12966800 KO,2014-09-15,41.45,41.58,41.33,41.5,30.91,12259600 KO,2014-09-16,41.29,41.8,41.18,41.64,31.01,15232800 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 MA,2014-07-30,76.07,76.29,75.45,75.91,71.57,5521200 MA,2014-07-31,76.3,76.32,73.81,74.15,69.91,7393700 MA,2014-08-01,73.84,75.44,73.64,74.98,70.7,6029500 MA,2014-08-04,75.39,75.85,75.08,75.68,71.36,4924000 MA,2014-08-05,75.31,75.66,74.81,75.2,70.9,4639000 MA,2014-08-06,74.85,75.58,74.69,75.36,71.05,2782900 MA,2014-08-07,75.54,75.68,73.82,74.06,69.83,4708000 MA,2014-08-08,74.0,75.23,73.75,75.17,70.88,3614300 MA,2014-08-11,75.54,76.07,74.99,75.63,71.31,3546600 MA,2014-08-12,75.36,75.82,74.93,75.63,71.31,2752400 MA,2014-08-13,75.85,76.51,75.59,76.3,71.94,3389600 MA,2014-08-14,76.6,76.61,75.66,76.05,71.71,2411400 MA,2014-08-15,76.41,76.57,74.98,75.21,70.91,4351900 MA,2014-08-18,75.69,76.82,75.69,76.77,72.38,4030300 MA,2014-08-19,76.75,76.8,76.09,76.4,72.04,3562200 MA,2014-08-20,75.97,76.48,75.9,76.39,72.03,2608200 MA,2014-08-21,76.51,77.12,76.29,76.99,72.59,2690000 MA,2014-08-22,76.75,76.88,76.15,76.48,72.11,2500700 MA,2014-08-25,77.11,77.21,76.39,76.43,72.06,3386300 MA,2014-08-26,76.79,77.85,76.54,77.0,72.6,3849000 MA,2014-08-27,77.02,77.12,76.5,76.64,72.26,1980800 MA,2014-08-28,76.09,76.43,75.66,76.16,71.81,2991600 MA,2014-08-29,76.3,76.48,75.73,75.81,71.48,3231600 MA,2014-09-02,75.93,76.01,75.44,75.58,71.26,3613200 MA,2014-09-03,76.1,76.19,75.73,75.94,71.6,2870200 MA,2014-09-04,76.03,76.82,76.0,76.38,72.02,2680300 MA,2014-09-05,76.19,76.93,75.86,76.86,72.47,3487400 MA,2014-09-08,76.59,76.85,75.9,76.23,71.87,2845600 MA,2014-09-09,76.26,76.51,75.69,76.07,71.72,4144700 MA,2014-09-10,76.09,76.93,75.88,76.65,72.27,4188000 MA,2014-09-11,76.32,76.45,75.41,75.62,71.3,4673100 MA,2014-09-12,75.68,76.07,74.93,75.47,71.16,4239500 MA,2014-09-15,75.19,75.42,74.78,75.24,70.94,4046800 MA,2014-09-16,75.65,76.8,74.94,76.59,72.21,4870400 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 DIS,2014-07-31,86.59,86.95,85.69,85.88,78.78,6342400 DIS,2014-08-01,85.39,86.01,85.21,85.38,78.32,6759200 DIS,2014-08-04,86.17,87.52,86.01,87.24,80.03,8262700 DIS,2014-08-05,87.14,87.24,86.02,86.75,79.58,9361800 DIS,2014-08-06,86.18,87.62,86.17,86.59,79.43,9789500 DIS,2014-08-07,86.99,87.01,85.23,85.51,78.44,7916900 DIS,2014-08-08,85.65,86.89,85.62,86.85,79.67,6382700 DIS,2014-08-11,87.07,87.98,87.05,87.5,80.27,5047900 DIS,2014-08-12,87.15,87.62,86.78,87.21,80.0,4510100 DIS,2014-08-13,87.74,87.95,87.42,87.6,80.36,4532300 DIS,2014-08-14,88.03,88.91,87.81,88.61,81.28,8218000 DIS,2014-08-15,89.02,89.47,88.69,89.28,81.9,8211000 DIS,2014-08-18,89.66,90.37,89.58,89.97,82.53,4973300 DIS,2014-08-19,90.13,90.29,89.64,90.09,82.64,4153000 DIS,2014-08-20,89.92,90.05,89.67,89.84,82.41,3894500 DIS,2014-08-21,90.06,90.53,89.98,90.38,82.91,4719100 DIS,2014-08-22,90.13,90.9,90.12,90.49,83.01,4756400 DIS,2014-08-25,90.95,91.14,90.3,90.38,82.91,3515400 DIS,2014-08-26,90.61,90.67,89.94,90.02,82.58,4117700 DIS,2014-08-27,90.14,90.41,89.98,90.37,82.9,3739700 DIS,2014-08-28,89.98,90.49,89.96,90.23,82.77,2678400 DIS,2014-08-29,90.32,90.38,89.33,89.88,82.45,4179400 DIS,2014-09-02,90.18,90.93,90.15,90.8,83.29,5602000 DIS,2014-09-03,91.06,91.16,90.67,90.94,83.42,3684000 DIS,2014-09-04,90.87,91.2,90.01,90.14,82.69,5458700 DIS,2014-09-05,90.14,90.94,90.1,90.94,83.42,4597100 DIS,2014-09-08,90.76,90.84,90.16,90.56,83.07,4331200 DIS,2014-09-09,90.5,90.54,89.51,89.6,82.19,4797700 DIS,2014-09-10,89.54,89.82,88.75,89.52,82.12,5078600 DIS,2014-09-11,89.2,90.04,89.06,89.97,82.53,4065500 DIS,2014-09-12,90.1,90.2,89.25,89.67,82.26,3870200 DIS,2014-09-15,89.74,90.37,89.56,90.08,82.63,4910000 DIS,2014-09-16,89.71,90.43,89.46,90.27,82.81,4324600 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 INTC,2014-07-31,34.09,34.25,33.81,33.89,26.01,35431200 INTC,2014-08-01,33.75,34.03,33.61,33.74,25.89,33472400 INTC,2014-08-04,33.79,34.09,33.55,34.05,26.13,27250100 INTC,2014-08-05,33.76,33.78,32.6,32.82,25.35,49845100 INTC,2014-08-06,32.6,33.19,32.39,32.85,25.37,27923900 INTC,2014-08-07,32.93,33.15,32.54,32.68,25.24,27820100 INTC,2014-08-08,32.78,33.0,32.54,32.6,25.18,35484000 INTC,2014-08-11,32.82,33.24,32.81,33.02,25.51,27718600 INTC,2014-08-12,32.91,33.15,32.68,33.13,25.59,24805600 INTC,2014-08-13,33.24,34.15,33.23,34.1,26.34,36291000 INTC,2014-08-14,34.05,34.23,33.74,33.94,26.22,25458000 INTC,2014-08-15,34.1,34.21,33.71,34.17,26.39,28577600 INTC,2014-08-18,34.26,34.47,33.98,34.41,26.58,27232200 INTC,2014-08-19,34.5,34.5,34.25,34.34,26.53,29281900 INTC,2014-08-20,34.23,34.51,34.18,34.5,26.65,27140300 INTC,2014-08-21,34.46,35.19,34.45,35.15,27.15,37164900 INTC,2014-08-22,35.2,35.2,34.91,34.94,26.99,21196700 INTC,2014-08-25,35.09,35.15,34.65,34.81,26.89,18614500 INTC,2014-08-26,34.79,35.05,34.69,34.8,26.88,19664700 INTC,2014-08-27,34.89,34.94,34.63,34.79,26.87,17168900 INTC,2014-08-28,34.61,34.81,34.61,34.65,26.77,18908900 INTC,2014-08-29,34.81,34.94,34.67,34.92,26.97,32302800 INTC,2014-09-02,34.76,34.91,34.43,34.57,26.7,32094800 INTC,2014-09-03,34.82,34.88,34.45,34.57,26.7,26668800 INTC,2014-09-04,34.53,35.09,34.52,34.91,26.97,27632400 INTC,2014-09-05,34.92,35.12,34.83,35.0,27.04,20841900 INTC,2014-09-08,34.96,35.56,34.88,35.33,27.29,24859600 INTC,2014-09-09,35.29,35.29,34.85,34.91,26.97,22333100 INTC,2014-09-10,34.85,35.13,34.67,35.02,27.05,19964200 INTC,2014-09-11,34.79,35.02,34.53,35.02,27.05,21949000 INTC,2014-09-12,34.9,34.91,34.5,34.62,26.74,26732600 INTC,2014-09-15,34.71,34.77,34.23,34.54,26.68,22438000 INTC,2014-09-16,34.47,35.08,34.47,34.93,26.98,20875700 BAC,2014-07-22,15.59,15.62,15.47,15.52,12.84,58331100 BAC,2014-07-23,15.52,15.63,15.51,15.52,12.84,47253300 BAC,2014-07-24,15.56,15.64,15.55,15.62,12.93,46549800 BAC,2014-07-25,15.59,15.63,15.55,15.59,12.9,35627200 BAC,2014-07-28,15.59,15.61,15.46,15.5,12.83,39313000 BAC,2014-07-29,15.52,15.53,15.34,15.34,12.69,51480500 BAC,2014-07-30,15.43,15.67,15.31,15.58,12.89,83243100 BAC,2014-07-31,15.44,15.55,15.25,15.25,12.62,70677300 BAC,2014-08-01,15.18,15.39,14.84,14.98,12.4,115978900 BAC,2014-08-04,15.07,15.12,14.98,15.05,12.45,51954700 BAC,2014-08-05,15.01,15.2,14.9,15.0,12.41,65071500 BAC,2014-08-06,15.14,15.36,15.14,15.2,12.58,95977900 BAC,2014-08-07,15.44,15.44,15.09,15.12,12.51,80058300 BAC,2014-08-08,15.08,15.2,14.99,15.2,12.58,54495000 BAC,2014-08-11,15.26,15.27,15.15,15.22,12.6,41545100 BAC,2014-08-12,15.18,15.3,15.15,15.21,12.59,33674400 BAC,2014-08-13,15.25,15.29,15.2,15.25,12.62,34394600 BAC,2014-08-14,15.26,15.32,15.26,15.32,12.68,29934600 BAC,2014-08-15,15.34,15.41,15.14,15.22,12.6,61535500 BAC,2014-08-18,15.28,15.45,15.27,15.45,12.79,54968600 BAC,2014-08-19,15.52,15.65,15.44,15.45,12.79,44825500 BAC,2014-08-20,15.41,15.63,15.37,15.52,12.84,57825000 BAC,2014-08-21,15.69,16.22,15.62,16.16,13.37,177294400 BAC,2014-08-22,16.16,16.29,16.05,16.13,13.35,107641800 BAC,2014-08-25,16.27,16.4,16.2,16.29,13.48,89396500 BAC,2014-08-26,16.34,16.46,16.32,16.33,13.51,73323400 BAC,2014-08-27,16.37,16.39,16.14,16.2,13.41,63061800 BAC,2014-08-28,16.1,16.1,15.99,16.01,13.25,62170400 BAC,2014-08-29,16.05,16.14,16.02,16.09,13.32,50106600 BAC,2014-09-02,16.14,16.28,16.06,16.27,13.46,59400400 BAC,2014-09-03,16.27,16.28,16.04,16.1,13.36,67418900 BAC,2014-09-04,16.1,16.27,16.04,16.11,13.37,56378600 BAC,2014-09-05,16.05,16.07,15.9,16.02,13.3,80974900 BAC,2014-09-08,16.19,16.37,16.15,16.35,13.57,99411200 BAC,2014-09-09,16.25,16.26,16.1,16.14,13.4,82428900 BAC,2014-09-10,16.16,16.4,16.13,16.36,13.58,75656100 BAC,2014-09-11,16.32,16.63,16.3,16.57,13.75,106598100 BAC,2014-09-12,16.62,16.83,16.61,16.79,13.94,116306800 BAC,2014-09-15,16.8,16.93,16.62,16.74,13.9,87306900 BAC,2014-09-16,16.67,16.84,16.67,16.71,13.87,65017200 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 CSCO,2014-07-29,25.88,26.01,25.69,25.71,19.11,22441500 CSCO,2014-07-30,25.83,25.84,25.47,25.63,19.06,26119900 CSCO,2014-07-31,25.48,25.5,25.17,25.23,18.76,28219900 CSCO,2014-08-01,25.14,25.21,24.8,25.0,18.59,28609200 CSCO,2014-08-04,24.94,25.22,24.86,25.17,18.71,17252200 CSCO,2014-08-05,25.02,25.12,24.87,24.97,18.56,21176500 CSCO,2014-08-06,24.93,25.21,24.85,24.93,18.53,20990600 CSCO,2014-08-07,25.01,25.11,24.69,24.86,18.48,24123500 CSCO,2014-08-08,24.87,25.06,24.74,25.03,18.61,21648600 CSCO,2014-08-11,25.09,25.37,25.01,25.23,18.76,25946200 CSCO,2014-08-12,25.21,25.27,25.0,25.15,18.7,21928200 CSCO,2014-08-13,25.17,25.27,24.93,25.2,18.74,43708600 CSCO,2014-08-14,24.94,24.94,24.32,24.54,18.25,63790200 CSCO,2014-08-15,24.66,24.66,24.27,24.43,18.16,33624000 CSCO,2014-08-18,24.49,24.66,24.43,24.63,18.31,27666900 CSCO,2014-08-19,24.63,24.69,24.6,24.64,18.32,20347000 CSCO,2014-08-20,24.55,24.75,24.52,24.71,18.37,20228900 CSCO,2014-08-21,24.75,24.91,24.72,24.89,18.51,20880800 CSCO,2014-08-22,24.87,24.97,24.64,24.65,18.33,22453700 CSCO,2014-08-25,24.7,24.84,24.69,24.7,18.36,19355800 CSCO,2014-08-26,24.7,24.93,24.67,24.81,18.45,17053400 CSCO,2014-08-27,24.79,24.86,24.71,24.8,18.44,15748800 CSCO,2014-08-28,24.7,24.9,24.64,24.85,18.48,15506400 CSCO,2014-08-29,24.9,24.99,24.76,24.99,18.58,17972300 CSCO,2014-09-02,24.94,25.0,24.75,24.88,18.5,19836000 CSCO,2014-09-03,24.94,25.13,24.92,25.04,18.62,22043200 CSCO,2014-09-04,25.08,25.14,24.83,24.91,18.52,20268900 CSCO,2014-09-05,24.86,25.07,24.86,25.0,18.59,19865200 CSCO,2014-09-08,24.93,25.09,24.81,24.95,18.55,14188500 CSCO,2014-09-09,24.88,24.97,24.6,24.86,18.48,19075800 CSCO,2014-09-10,24.84,25.0,24.84,24.93,18.53,15738500 CSCO,2014-09-11,24.92,25.2,24.85,25.18,18.72,22105400 CSCO,2014-09-12,25.16,25.26,25.07,25.16,18.71,33197300 CSCO,2014-09-15,24.95,25.09,24.87,25.06,18.63,33411400 CSCO,2014-09-16,25.0,25.42,24.98,25.22,18.75,31902300

rise

"Given the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink(...TRUNCATED)

fall

"Examine the data to deduce if the (adjusted) closing price of $ABBV will boost or lower at 2014-10-(...TRUNCATED)

fall

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

fall

"Given the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink(...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

"Given the data, could you project whether the (adjusted) closing price of $ABBV will grow or shrink(...TRUNCATED)

rise