Date,Open,High,Low,Close,Volume
1/3/2012,325.25,332.83,324.97,663.59,"7,380,500"
1/4/2012,331.27,333.87,329.08,666.45,"5,749,400"
1/5/2012,329.83,330.75,326.89,657.21,"6,590,300"
1/6/2012,328.34,328.77,323.68,648.24,"5,405,900"
1/9/2012,322.04,322.29,309.46,620.76,"11,688,800"
1/10/2012,313.7,315.72,307.3,621.43,"8,824,000"
1/11/2012,310.59,313.52,309.4,624.25,"4,817,800"
1/12/2012,314.43,315.26,312.08,627.92,"3,764,400"
1/13/2012,311.96,312.3,309.37,623.28,"4,631,800"
1/17/2012,314.81,314.81,311.67,626.86,"3,832,800"
1/18/2012,312.14,315.82,309.9,631.18,"5,544,000"
1/19/2012,319.3,319.3,314.55,637.82,"12,657,800"
1/20/2012,294.16,294.4,289.76,584.39,"21,231,800"
1/23/2012,291.91,293.23,290.49,583.92,"6,851,300"
1/24/2012,292.07,292.74,287.92,579.34,"6,134,400"
1/25/2012,287.68,288.27,282.13,567.93,"10,012,700"
1/26/2012,284.92,286.17,281.22,566.54,"6,476,500"
1/27/2012,284.32,289.08,283.6,578.39,"7,262,000"
1/30/2012,287.95,288.92,285.63,576.11,"4,678,400"
1/31/2012,290.41,290.91,286.5,578.52,"4,300,700"
2/1/2012,291.38,291.66,288.49,579.24,"4,658,700"
2/2/2012,291.34,292.11,289.95,583.51,"4,847,400"
2/3/2012,294.23,297.42,292.93,594.7,"6,360,700"
2/6/2012,296.39,304.27,295.9,607.42,"7,386,700"
2/7/2012,302.44,303.56,300.75,605.11,"4,199,700"
2/8/2012,303.18,304.53,301.24,608.18,"3,686,400"
2/9/2012,304.87,306.1,303.36,609.79,"4,546,300"
2/10/2012,302.81,302.93,300.87,604.25,"4,667,700"
2/13/2012,304.11,305.77,303.87,610.52,"3,646,100"
2/14/2012,304.63,304.86,301.25,608.09,"3,620,900"
2/15/2012,305.32,305.32,300.15,603.9,"4,869,900"
2/16/2012,300.28,303.27,297.75,604.86,"5,080,700"
2/17/2012,301.36,302.68,300.08,602.98,"4,916,400"
2/21/2012,300.81,307.79,300.31,612.32,"4,980,100"
2/22/2012,304.84,307.24,302.22,606.28,"3,948,700"
2/23/2012,302.37,302.83,299.05,604.45,"4,125,300"
2/24/2012,302.54,304.68,301.62,608.23,"3,885,600"
2/27/2012,302.16,305.04,301.4,607.64,"3,641,300"
2/28/2012,303.86,308.73,302.71,616.7,"5,716,400"
2/29/2012,308.14,311.63,306.6,616.56,"6,297,200"
3/1/2012,309.97,311.68,307.92,620.7,"4,492,000"
3/2/2012,309.84,310.83,309,619.55,"3,158,300"
3/5/2012,309.06,310.08,304.55,612.57,"3,198,400"
3/6/2012,302.89,303.27,295.81,603.3,"6,372,500"
3/7/2012,303.39,304.45,301.8,605.14,"2,538,400"
3/8/2012,303.88,304.61,302.04,605.48,"2,700,900"
3/9/2012,302.84,304.81,298.88,598.61,"5,361,100"
3/12/2012,298.88,302.37,298.51,603.49,"3,350,400"
3/13/2012,303.24,307.77,301.64,616.09,"4,508,300"
3/14/2012,306.35,310.23,305.58,614.3,"5,895,700"
3/15/2012,307.15,310.59,306.27,619.43,"4,888,300"
3/16/2012,309.29,311.79,308.87,623.33,"6,123,800"
3/19/2012,310.4,317.45,309.46,632.24,"4,361,800"
3/20/2012,314.28,316.84,312.46,631.76,"3,092,400"
3/21/2012,316.12,322.49,315.07,638.23,"4,957,600"
3/22/2012,318.06,323.19,314.32,644.28,"4,838,400"
3/23/2012,322.09,323.04,319.25,640.83,"3,894,800"
3/26/2012,321.3,323.53,318.58,647.55,"3,651,900"
3/27/2012,322.31,325.53,321.2,645.25,"4,029,400"
3/28/2012,324.8,328.07,324.32,653.96,"5,096,700"
3/29/2012,325.5,327.07,320.95,646.63,"3,862,900"
3/30/2012,324.66,325.52,319.3,639.48,"4,638,700"
4/2/2012,319.19,322.54,316.23,645.15,"4,585,400"
4/3/2012,321.5,322.77,318.13,640.86,"4,105,000"
4/4/2012,318.03,318.31,314.37,633.41,"3,267,300"
4/5/2012,314.94,317.03,313.11,630.59,"4,654,700"
4/9/2012,313.07,316.48,311.48,629.11,"4,381,600"
4/10/2012,315.58,316.07,311.11,625.14,"4,982,500"
4/11/2012,315.8,316.81,314.47,634.22,"4,414,300"
4/12/2012,319.98,325.35,318.93,649.23,"11,556,300"
4/13/2012,322.57,323.28,310.61,622.89,"16,379,700"
4/16/2012,310.34,310.74,299.71,604.41,"11,426,700"
4/17/2012,303.14,307.69,302.37,607.9,"6,070,400"
4/18/2012,302.89,305.26,300.28,605.79,"5,358,900"
4/19/2012,301.71,306.98,298.38,597.66,"6,613,800"
4/20/2012,301,303.29,296.8,594.43,"6,139,700"
4/23/2012,295.34,298.11,294,595.96,"4,411,900"
4/24/2012,298,302.18,297.54,599.62,"3,872,600"
4/25/2012,300.87,304.53,300.31,608.05,"3,655,800"
4/26/2012,304.31,307.85,303.71,613.78,"4,200,600"
4/27/2012,306.36,307.22,304.16,613.3,"3,284,900"
4/30/2012,305.35,306.89,299.18,603.19,"4,832,600"
5/1/2012,300.77,304.66,298.97,602.78,"4,019,600"
5/2/2012,299.48,302.92,299.18,605.6,"3,235,000"
5/3/2012,303.67,306.27,303.34,609.35,"3,749,900"
5/4/2012,301.83,302.81,297.29,595.34,"4,431,300"
5/7/2012,296.39,304.14,296.39,605.89,"4,003,800"
5/8/2012,301.63,307.3,299.23,611.11,"5,374,600"
5/9/2012,302.28,307.04,299.78,607.48,"4,675,000"
5/10/2012,305.34,306.94,303.98,611.98,"3,083,200"
5/11/2012,304.04,306.13,301.26,603.57,"4,214,400"
5/14/2012,299.27,303.11,299.17,602.35,"3,662,400"
5/15/2012,301.54,306.35,300.75,609.44,"4,219,900"
5/16/2012,307.83,313.87,306.82,627.21,"9,706,300"
5/17/2012,315.73,317.73,309.46,621.34,"6,732,700"
5/18/2012,311.38,315.03,297.24,598.76,"11,991,700"
5/21/2012,299.13,306.7,298.88,612.43,"6,173,800"
5/22/2012,305.57,305.76,296.89,599.16,"6,126,600"
5/23/2012,299.7,303.66,297.45,607.79,"6,379,900"
5/24/2012,303.44,304.82,298.32,602.01,"3,796,600"
5/25/2012,299.38,299.74,293.04,589.91,"7,190,500"
5/29/2012,296.79,298.45,293.06,592.71,"5,230,900"
5/30/2012,292.98,294.84,290.68,586.62,"3,827,600"
5/31/2012,293.26,293.9,288.42,579.27,"5,958,800"
6/1/2012,284.83,285.26,283.11,569.42,"6,138,700"
6/4/2012,284.05,289.16,283.94,577.01,"4,883,500"
6/5/2012,286.65,287.99,282.18,568.85,"4,697,200"
6/6/2012,287.16,289.9,285.73,578.98,"4,207,200"
6/7/2012,292.7,292.85,287.55,576.65,"3,530,100"
6/8/2012,286.85,289.42,286.22,578.86,"2,831,300"
6/11/2012,291.01,291.57,282.29,566.94,"5,342,100"
6/12/2012,283.82,284.09,278.25,563.55,"6,472,500"
6/13/2012,279.81,282.44,278.3,559.55,"3,923,000"
6/14/2012,279.6,281.48,277.22,557.52,"4,707,200"
6/15/2012,279.12,281.21,277.5,562.96,"6,024,800"
6/18/2012,280.26,286.03,278.58,569.29,"5,012,400"
6/19/2012,285.72,291.05,285.49,579.94,"4,167,900"
6/20/2012,288.82,288.92,285.68,575.93,"4,710,800"
6/21/2012,288.84,288.84,280.81,563.66,"4,037,600"
6/22/2012,282.94,284.67,281.85,569.92,"4,472,400"
6/25/2012,282.61,282.98,277.63,559.16,"3,174,900"
6/26/2012,280.33,282.24,278.7,563.13,"2,710,500"
6/27/2012,282.79,285.92,281.95,567.74,"3,397,200"
6/28/2012,281.89,282.06,277.56,562.76,"3,856,100"
6/29/2012,286.41,288.98,285.03,578.48,"5,057,800"
7/2/2012,289.82,290.41,287.17,578.88,"3,323,300"
7/3/2012,288.92,293.11,287.92,586.22,"2,387,800"
7/5/2012,293.28,298.91,293.17,594.29,"4,709,200"
7/6/2012,295.12,295.65,290.32,584.38,"4,339,700"
7/9/2012,291.38,293.2,289.54,584.41,"3,443,000"
7/10/2012,293.99,295.11,288.29,580.11,"3,860,500"
7/11/2012,287.07,287.85,281.42,569.63,"7,024,700"
7/12/2012,282.5,284.9,280,568.92,"4,636,800"
7/13/2012,285.01,288.49,283.21,574.94,"3,966,700"
7/16/2012,287.11,288.51,284.82,573.35,"2,936,100"
7/17/2012,288.14,289.25,283.14,575.15,"3,372,700"
7/18/2012,287.41,290.76,286.99,579.17,"3,107,900"
7/19/2012,291.98,298.12,291.91,591.44,"9,384,300"
7/20/2012,303.24,305.33,297.97,609.15,"12,975,800"
7/23/2012,299.12,308.02,298.01,613.82,"7,150,000"
7/24/2012,306.35,307.81,301.04,605.91,"4,033,800"
7/25/2012,303.02,305.54,301.55,606.33,"3,659,600"
7/26/2012,306.35,307.28,303.88,611.68,"3,382,900"
7/27/2012,308.29,316.31,307.6,633.22,"7,125,900"
7/30/2012,316.84,320.1,313.57,630.57,"4,389,700"
7/31/2012,312.96,317.06,312.94,631.24,"3,745,100"
8/1/2012,317.46,318.56,314.51,630.95,"3,702,900"
8/2/2012,311.59,317.82,310.54,627.03,"3,970,100"
8/3/2012,318.81,320.66,316.88,639.57,"3,808,300"
8/6/2012,318.61,323.48,318.42,641.06,"3,578,000"
8/7/2012,319.7,320.93,317.05,638.79,"3,978,300"
8/8/2012,318.33,321.73,318.06,640.47,"2,654,200"
8/9/2012,321.05,321.98,319.56,640.59,"2,148,500"
8/10/2012,318.1,319.92,316.88,640.24,"2,879,800"
8/13/2012,322.5,328.84,322.13,658.2,"6,560,200"
8/14/2012,328.39,335.17,328.27,666.83,"7,350,800"
8/15/2012,333.89,335.87,330.81,665.71,"4,839,400"
8/16/2012,332.51,336.06,332.29,671.03,"3,448,200"
8/17/2012,335.8,337.36,334.6,675.29,"4,371,600"
8/20/2012,336.49,338.17,335.07,673.69,"3,529,300"
8/21/2012,335.3,337.73,329.85,667.68,"4,461,000"
8/22/2012,332.44,339.03,332.11,675.33,"3,832,600"
8/23/2012,335.88,338.97,334.25,674.95,"3,581,700"
8/24/2012,336.54,338.95,335.78,676.77,"2,863,800"
8/27/2012,330.26,334.75,328.39,667.39,"5,246,900"
8/28/2012,331.26,337.54,331.13,675.4,"4,132,600"
8/29/2012,337.42,343.21,336.81,686.13,"6,002,900"
8/30/2012,340.84,342.41,338.82,679.81,"3,265,900"
8/31/2012,340.72,343,338.75,683.21,"4,270,000"
9/4/2012,341,341.22,335.49,679.18,"3,793,200"
9/5/2012,338.73,341.97,338.3,678.86,"3,429,100"
9/6/2012,341.7,348.64,341.09,697.49,"6,109,700"
9/7/2012,348.69,354.8,347.53,704.22,"6,490,100"
9/10/2012,353.55,355.07,347.89,698.85,"5,139,100"
9/11/2012,347.68,349.02,344.21,690.29,"3,761,500"
9/12/2012,343.42,346.16,339.17,688.99,"5,304,300"
9/13/2012,345.25,353.18,343.98,704.11,"5,337,900"
9/14/2012,353.48,355.17,352.18,707.74,"5,256,500"
9/17/2012,352.73,355.11,351.18,708.04,"3,027,800"
9/18/2012,352.57,357.99,352.07,716.31,"4,149,000"
9/19/2012,357.41,362.92,356.87,725.51,"6,219,700"
9/20/2012,360.88,364.32,359.26,726.13,"5,836,500"
9/21/2012,364.74,366.09,363.7,731.98,"12,765,800"
9/24/2012,364.14,373.62,363.76,747.33,"7,154,200"
9/25/2012,375.12,381.02,372.43,747.11,"12,162,400"
9/26/2012,373.52,379.2,369.12,751.4,"11,388,200"
9/27/2012,378.56,380,374.42,754.43,"7,891,600"
9/28/2012,375.67,378.23,374.17,752.43,"5,587,700"
10/1/2012,378.11,381.07,376.69,759.69,"6,359,700"
10/2/2012,381.17,381.56,373.73,754.92,"5,601,200"
10/3/2012,376.45,380.53,374.7,760.41,"4,433,100"
10/4/2012,379.95,383.51,378.28,765.95,"4,926,700"
10/5/2012,383.92,385.74,381.08,765.55,"5,492,200"
10/8/2012,379.08,380.36,375.67,755.77,"3,931,800"
10/9/2012,378.42,379.24,369.88,742.05,"6,028,900"
10/10/2012,369.54,372.37,367.77,742.52,"4,095,000"
10/11/2012,375.04,377.83,373.74,749.42,"4,785,600"
10/12/2012,374.52,376.03,370.66,742.71,"4,826,400"
10/15/2012,369.58,370.53,363.99,738.95,"6,060,700"
10/16/2012,368.68,372.1,366.85,742.66,"4,131,800"
10/17/2012,370.59,376.76,368.75,753.42,"4,602,900"
10/18/2012,376.36,378.29,336.74,693.1,"24,977,900"
10/19/2012,351.47,352.03,334.75,679.92,"23,050,400"
10/22/2012,339.23,341.04,333.6,676.81,"8,141,500"
10/23/2012,334.75,342.38,334.75,678.49,"5,855,000"
10/24/2012,342.12,342.22,336.37,675.45,"5,011,600"
10/25/2012,338.73,339.73,335.5,675.9,"4,820,100"
10/26/2012,336.99,340.24,334.35,673.3,"3,916,200"
10/31/2012,338.66,339.23,336.24,678.44,"3,085,400"
11/1/2012,338.48,344.16,338.09,685.71,"4,115,500"
11/2/2012,346.1,346.48,342.4,686.04,"4,666,100"
11/5/2012,340.97,342.15,336.52,681.09,"3,283,900"
11/6/2012,341.46,341.97,337.51,679.85,"3,177,300"
11/7/2012,336.24,337.85,332,665.29,"4,481,200"
11/8/2012,333.85,334.49,324.4,650.5,"5,213,300"
11/9/2012,326.1,332.92,323.94,661.21,"6,251,500"
11/12/2012,330.64,333.65,329.2,664.08,"2,822,300"
11/13/2012,330.26,332.55,327.89,657.25,"3,200,200"
11/14/2012,329.1,329.85,324.04,650.76,"3,349,200"
11/15/2012,323.79,328.77,320.75,645.49,"3,711,500"
11/16/2012,321.79,325.29,316.81,645.41,"6,902,000"
11/19/2012,326.63,333.21,326.54,666.38,"4,754,100"
11/20/2012,333.5,337.73,331.04,668.14,"4,192,900"
11/21/2012,333.25,333.65,328.97,664.05,"4,240,200"
11/23/2012,333.73,333.75,331.81,666.14,"1,851,800"
11/26/2012,331.98,332.25,328.28,659.34,"4,425,700"
11/27/2012,328.85,336.24,327.77,668.87,"5,036,100"
11/28/2012,332.76,341.18,330.71,681.8,"6,106,700"
11/29/2012,342.61,345.65,339.73,690,"5,573,700"
11/30/2012,344.36,348.3,341.56,696.46,"6,350,800"
12/3/2012,349.81,351.63,345.76,693.35,"4,401,300"
12/4/2012,346.2,346.46,341.57,689.14,"3,998,200"
12/5/2012,344.78,345.95,339.89,685.94,"3,738,700"
12/6/2012,342.51,346.51,340.98,689.24,"2,935,500"
12/7/2012,346.2,347.14,339.94,682.34,"3,852,900"
12/10/2012,341.42,344.53,340.62,683.54,"2,743,600"
12/11/2012,343.71,349.65,342.58,694.97,"5,395,200"
12/12/2012,348.31,350.44,345.45,695.65,"4,870,100"
12/13/2012,356.62,356.9,348.47,700.78,"6,915,500"
12/14/2012,348.28,352.59,347.91,700.04,"4,276,100"
12/17/2012,351.43,359.61,350.7,718.81,"6,093,400"
12/18/2012,356.96,363.19,356.19,719.1,"6,032,300"
12/19/2012,359.01,360.15,357,718.14,"3,851,500"
12/20/2012,360.28,360.97,357.15,720.38,"3,326,400"
12/21/2012,355.65,358.07,353.93,713.67,"7,078,300"
12/24/2012,355.92,356.25,352.41,707.56,"1,688,000"
12/26/2012,352.71,355.11,349.89,706.93,"2,373,500"
12/27/2012,352.25,353.1,348,704.36,"3,307,000"
12/28/2012,349.53,352.14,348.7,698.09,"2,814,500"
12/31/2012,348.69,353.96,346.7,705.44,"4,009,600"
1/2/2013,358.37,362.14,356.94,721.27,"5,101,500"
1/3/2013,361.11,364.6,359.01,721.69,"4,653,700"
1/4/2013,363.31,369.35,362.48,735.95,"5,547,600"
1/7/2013,366.35,368.31,363.93,732.74,"3,323,800"
1/8/2013,366.4,366.78,360.86,731.29,"3,364,700"
1/9/2013,364.77,367.8,362.94,736.1,"4,064,500"
1/10/2013,370.03,371.11,365.38,739.45,"3,685,000"
1/11/2013,369.61,369.83,366.78,737.96,"2,579,900"
1/14/2013,367.12,369.71,359.83,721.27,"5,749,200"
1/15/2013,358.32,366.13,354.72,722.95,"7,884,700"
1/16/2013,359.85,360.82,355.5,713.23,"4,061,900"
1/17/2013,357.51,358.48,354.18,709.37,"4,439,500"
1/18/2013,353.85,355.05,349.36,702.58,"6,477,700"
1/22/2013,351.01,351.35,346.46,700.95,"7,613,100"
1/23/2013,366.62,373.1,366.52,739.47,"11,862,400"
1/24/2013,369.24,377,368.87,752.15,"6,790,600"
1/25/2013,373.98,377.82,373.72,751.61,"4,468,400"
1/28/2013,374.48,376.39,372.55,748.67,"3,266,300"
1/29/2013,371.98,377.06,371.88,751.62,"3,507,200"
1/30/2013,375.46,379.05,375.05,751.77,"3,478,900"
1/31/2013,373.85,377.4,373.72,753.62,"3,280,500"
2/1/2013,377.68,386.85,377.63,773.48,"7,520,100"
2/4/2013,382.41,383.8,377.72,756.94,"6,103,700"
2/5/2013,379.14,384.12,378.32,763.64,"3,755,300"
2/6/2013,378.12,385.04,377.83,768.06,"4,171,700"
2/7/2013,383.41,387.95,381.32,771.83,"5,701,600"
2/8/2013,388.61,391.87,388.32,783.22,"6,062,700"
2/11/2013,387.75,390.04,385.43,780.28,"4,351,800"
2/12/2013,389.42,392.48,388.23,778.56,"3,731,900"
2/13/2013,388.61,391.21,388.53,780.72,"2,405,200"
2/14/2013,388.41,392.9,387.43,785.66,"3,483,500"
2/15/2013,392.23,395.15,392.07,790.72,"5,480,000"
2/19/2013,396.51,401.99,396.16,804.64,"5,885,500"
2/20/2013,401.15,402.97,394.42,790.29,"5,549,000"
2/21/2013,397.51,401.22,394.13,793.35,"7,039,000"
2/22/2013,398.14,399.13,395.42,797.52,"4,123,100"
2/25/2013,399.65,402.7,393.77,788.6,"4,625,000"
2/26/2013,396.02,396.49,390.74,787.97,"4,421,500"
2/27/2013,395.92,400.87,394.08,797.59,"4,067,300"
2/28/2013,399.05,401.99,399.02,799.01,"4,548,500"
3/1/2013,397.41,402.06,396.59,803.98,"4,367,000"
3/4/2013,401.15,409.88,401,819.25,"5,571,900"
3/5/2013,412.92,418.51,412.9,836.3,"8,118,400"
3/6/2013,418.94,420.42,412.86,829.1,"5,767,400"
3/7/2013,415.47,416.75,413.24,830.32,"4,120,700"
3/8/2013,415.69,415.9,410.98,829.24,"5,845,600"
3/11/2013,414.29,418.28,414.2,832.53,"3,201,200"
3/12/2013,413.8,414.39,410.3,825.34,"4,031,600"
3/13/2013,412.4,413.79,409.62,823.05,"3,294,800"
3/14/2013,411.95,411.95,407.17,819.29,"3,314,700"
3/15/2013,407.72,408.62,405.15,812.07,"6,222,500"
3/18/2013,401,404.86,399.24,805.58,"3,690,300"
3/19/2013,404.11,408.1,401.72,809.1,"4,212,000"
3/20/2013,406.89,407.23,404.2,812.48,"2,938,500"
3/21/2013,404.13,406.93,403.41,809.04,"2,966,200"
3/22/2013,405.85,406.1,403.31,808.09,"2,987,400"
3/25/2013,404.69,408.09,401.9,807.42,"3,436,800"
3/26/2013,405.23,405.48,402.39,810.2,"2,392,600"
3/27/2013,401.83,401.99,399.17,800.46,"4,342,500"
3/28/2013,400.49,401.18,395.17,792.02,"4,592,600"
4/1/2013,396.02,399.63,395.14,799,"3,628,100"
4/2/2013,400.77,405.89,400.5,810.81,"4,098,200"
4/3/2013,405.21,405.58,398.84,803.99,"3,489,900"
4/4/2013,400.62,401.37,394.17,792.89,"4,913,400"
4/5/2013,391.56,392.03,386.75,780.91,"6,893,400"
4/8/2013,387.92,388.32,382.77,772.73,"5,685,300"
4/9/2013,386.3,390.41,385.11,775.52,"4,330,700"
4/10/2013,390,394.7,386.55,788.02,"3,971,900"
4/11/2013,394.96,395.07,390.57,788.23,"4,072,500"
4/12/2013,394.52,394.57,390,787.89,"3,285,500"
4/15/2013,391.51,397.01,387.06,779.79,"4,924,500"
4/16/2013,391.83,396.51,390.5,791.2,"3,496,900"
4/17/2013,391.91,393.94,387.6,780.42,"4,089,100"
4/18/2013,391.21,391.43,379.21,763.81,"6,669,800"
4/19/2013,383.14,400.22,381.7,797.68,"11,649,800"
4/22/2013,398.81,400.48,386.05,797.92,"5,788,300"
4/23/2013,399,406.23,398.69,805.69,"4,601,600"
4/24/2013,402.55,407.47,402.49,811.22,"3,671,800"
4/25/2013,406.6,406.71,402.31,806.88,"3,999,200"
4/26/2013,402.29,402.36,396.8,799.23,"4,993,900"
4/29/2013,400.13,409.81,400,816.82,"4,618,800"
4/30/2013,407.97,412.27,407.31,822.31,"4,630,600"
5/1/2013,410.09,410.82,406.66,818.18,"2,920,800"
5/2/2013,408.52,415.72,408,827.34,"4,051,600"
5/3/2013,416.92,421.82,416.44,843.4,"5,044,000"
5/6/2013,422.55,429.32,422.55,859.19,"4,298,500"
5/7/2013,429.89,430.32,423.75,854.88,"3,932,600"
5/8/2013,426.9,435.31,424.86,871.24,"4,955,000"
5/9/2013,433.79,438.19,432.49,869.09,"4,417,600"
5/10/2013,436.02,438.63,434.45,877.82,"3,809,500"
5/13/2013,437.8,439.59,435.06,875.13,"2,907,700"
5/14/2013,437.11,442.69,436.93,884.67,"3,170,300"
5/15/2013,446.08,456.48,445.34,913.38,"8,001,600"
5/16/2013,457.78,458.27,449.32,901.4,"6,443,200"
5/17/2013,453.31,455.04,448.58,906.69,"5,604,800"
5/20/2013,450.81,458.58,450.81,906.04,"4,562,300"
5/21/2013,452.31,454.13,447.13,904.49,"3,980,700"
5/22/2013,449.59,452.96,441.78,886.98,"5,140,300"
5/23/2013,436.86,443.32,435.37,880.37,"4,567,200"
5/24/2013,436,437.77,433.88,870.93,"4,610,700"
5/28/2013,440.1,444.4,438.56,878.86,"4,531,900"
5/29/2013,436.22,437.36,430.53,865.93,"4,041,800"
5/30/2013,433.34,437.81,431.59,868.38,"4,257,200"
5/31/2013,432.44,436.86,432.14,868.83,"3,953,500"
6/3/2013,434.87,435.35,425.91,865.25,"4,969,900"
6/4/2013,432.3,433.67,425.44,856.75,"3,751,100"
6/5/2013,429.64,433.1,426.96,857.35,"4,229,300"
6/6/2013,430.54,431.55,422.03,862.27,"5,177,400"
6/7/2013,433.58,438.36,431.04,877.32,"5,369,200"
6/10/2013,439.4,443.84,438.4,887.78,"4,693,000"
6/11/2013,440.33,441.84,438.12,877.4,"3,528,300"
6/12/2013,441.08,441.35,433.2,869.59,"4,426,100"
6/13/2013,432.87,438.19,431.13,874.6,"4,155,200"
6/14/2013,438.41,440.7,435.43,872.64,"4,506,700"
6/17/2013,437.97,443.05,437.5,883.82,"4,308,500"
6/18/2013,442.67,448.82,442.52,898.15,"4,350,000"
6/19/2013,449,453.72,447.07,898.21,"5,853,600"
6/20/2013,445.33,448.82,440.01,882.32,"6,769,200"
6/21/2013,442.51,443.28,434.9,878.52,"7,994,300"
6/24/2013,434.31,436.52,430.01,867.41,"6,056,300"
6/25/2013,436.99,438.2,430.64,863.83,"5,125,500"
6/26/2013,435.24,437.36,433.66,871.26,"3,676,400"
6/27/2013,437.76,440.69,436.69,874.67,"3,867,300"
6/28/2013,435.82,439.27,435.46,877.96,"4,716,100"
7/1/2013,441.57,444.37,440.85,885.45,"3,462,400"
7/2/2013,443.44,443.84,437,879.89,"3,797,000"
7/3/2013,438.31,442.92,437.61,884,"2,101,700"
7/5/2013,443.34,446.03,442.01,891.04,"3,416,500"
7/8/2013,447.93,451.44,446.87,902.61,"3,953,700"
7/9/2013,453.8,454.77,447.31,902.76,"3,973,500"
7/10/2013,450.04,453.87,448.51,903.51,"3,429,500"
7/11/2013,454.8,458.69,452.56,917.72,"5,187,700"
7/12/2013,458.28,459.78,455.91,920.47,"5,155,600"
7/15/2013,460.42,462.27,456.47,922.16,"3,935,600"
7/16/2013,461.83,462.25,455.24,917.09,"3,980,700"
7/17/2013,458.78,461.7,456.44,916.04,"3,023,400"
7/18/2013,457.78,458.28,449.91,908.19,"7,296,100"
7/19/2013,441.65,449.79,436.17,894.15,"14,773,700"
7/22/2013,449.32,454.63,446.83,908.21,"5,828,100"
7/23/2013,453.65,454.8,448.11,901.33,"4,106,600"
7/24/2013,451.94,453.45,448.67,900.43,"4,172,500"
7/25/2013,445.27,446.75,441.39,885.27,"6,024,600"
7/26/2013,441.84,443.33,439.35,882.93,"3,568,600"
7/29/2013,440.8,445.74,438.8,879.85,"3,797,800"
7/30/2013,441.08,446.13,438.79,888.48,"3,524,300"
7/31/2013,444.83,446.58,441.44,885.32,"4,363,200"
8/1/2013,445.83,450.59,445.83,901.74,"4,292,700"
8/2/2013,450.03,451.81,448.73,904.09,"3,440,600"
8/5/2013,451,451.07,447.92,902.52,"2,629,100"
8/6/2013,450.66,453.16,446.19,894.12,"3,023,400"
8/7/2013,445.85,447.55,442.88,888.21,"2,768,600"
8/8/2013,446.07,446.25,440.99,890.22,"2,987,000"
8/9/2013,443.62,446.09,443.34,887.97,"2,657,200"
8/12/2013,441.79,441.84,439.18,883.09,"2,764,200"
8/13/2013,441.76,442.59,436.46,878.84,"2,850,200"
8/14/2013,437.54,438.47,431.96,867.43,"4,179,900"
8/15/2013,430.61,430.85,427.4,857.31,"3,752,300"
8/16/2013,429.03,429.61,426.67,854.56,"3,362,700"
8/19/2013,427.25,434.37,427.12,863.28,"3,635,300"
8/20/2013,432.55,434.43,430.16,863.05,"2,475,100"
8/21/2013,433.7,436.82,431.63,866.95,"3,527,700"
8/22/2013,434.72,435.74,433.5,871.32,"1,746,200"
8/23/2013,437.28,437.36,433.25,867.83,"2,162,200"
8/26/2013,433.38,435.82,431.41,864.02,"2,112,800"
8/27/2013,428.2,430.25,422.37,847.82,"3,481,100"
8/28/2013,423.54,426.11,422.3,846.23,"2,669,700"
8/29/2013,422.95,428.58,422.71,853.09,"2,968,000"
8/30/2013,426.28,427.42,421.2,844.58,"3,737,100"
9/3/2013,425.58,431.48,425.38,858.02,"4,110,400"
9/4/2013,428.57,435.12,425.99,869.24,"4,097,600"
9/5/2013,435.12,438.3,434.18,877.15,"2,592,100"
9/6/2013,439.57,440.24,435.24,877.17,"3,134,800"
9/9/2013,440.21,443.21,439.56,885.62,"2,478,300"
9/10/2013,443.35,444.33,440.35,886.24,"2,584,700"
9/11/2013,442.61,446.81,441.39,893.74,"3,233,200"
9/12/2013,447.02,447.27,443.34,890.61,"2,199,100"
9/13/2013,445.58,446.17,440.77,886.64,"2,660,600"
9/16/2013,446.43,446.83,440.78,885.33,"2,682,900"
9/17/2013,442.05,442.54,438.86,883.68,"2,528,200"
9/18/2013,441.52,450.3,439.89,900.85,"3,883,800"
9/19/2013,451.3,451.3,446.03,895.93,"3,207,600"
9/20/2013,447.52,450.38,446.14,900.64,"8,723,000"
9/23/2013,446.4,449.11,440.95,884.07,"3,568,000"
9/24/2013,441.59,443.39,439.05,884.41,"2,984,600"
9/25/2013,441.62,441.62,436.17,874.83,"3,310,200"
9/26/2013,437.51,439.73,435.87,875.77,"2,529,200"
9/27/2013,435.78,437.12,434.03,873.99,"2,527,000"
9/30/2013,432.92,438.78,432.53,873.51,"3,457,600"
10/1/2013,438.48,442.18,438.38,884.57,"3,382,100"
10/2/2013,439.72,443.02,437.27,885.56,"3,001,700"
10/3/2013,442.34,445.38,434.42,873.69,"4,249,800"
10/4/2013,435.87,437.12,433.38,869.96,"2,726,100"
10/7/2013,432.11,435.36,430.44,863.37,"2,596,800"
10/8/2013,431.04,431.37,424.22,851.33,"3,901,800"
10/9/2013,426.54,429.71,419.92,853.52,"5,322,400"
10/10/2013,430.31,432.79,428.5,865.86,"4,527,400"
10/11/2013,431.4,435.11,431.03,869.6,"2,828,300"
10/14/2013,431.71,436.49,431.08,873.71,"2,496,400"
10/15/2013,436.24,441.16,435.37,879.6,"3,195,600"
10/16/2013,441.28,447.49,440.35,895.57,"4,030,200"
10/17/2013,444.83,446.78,441.21,886.36,"8,545,000"
10/18/2013,486.47,505.83,485.18,"1,008.64","23,219,400"
10/21/2013,503.84,507.6,497.91,"1,000.55","7,283,700"
10/22/2013,500.62,504.61,496.04,"1,004.24","4,433,700"
10/23/2013,498.63,515.44,498.45,"1,028.59","5,346,300"
10/24/2013,514.01,518.34,510.49,"1,022.74","4,199,700"
10/25/2013,512.49,512.49,503.48,"1,012.42","4,076,100"
10/28/2013,505.7,509.8,504.6,"1,012.22","2,326,000"
10/29/2013,507.65,516.53,504.86,"1,033.40","3,222,000"
10/30/2013,516.78,516.82,511.08,"1,027.60","2,658,000"
10/31/2013,512.54,518.82,510.07,"1,027.76","3,292,200"
11/1/2013,513.97,516.07,510.64,"1,024.23","2,576,100"
11/4/2013,513.82,514.26,509.11,"1,023.30","2,286,000"
11/5/2013,508.27,513.9,506.81,"1,018.72","2,371,500"
11/6/2013,510.89,511.58,505.79,"1,019.95","1,832,600"
11/7/2013,509.4,510.05,501.94,"1,005.19","3,371,700"
11/8/2013,502.49,507.35,502.37,"1,013.25","2,591,100"
11/11/2013,502.87,506.07,502.12,"1,007.82","2,233,500"
11/12/2013,501.97,506.88,500.62,"1,009.01","2,445,200"
11/13/2013,501.5,514.5,501.37,"1,029.64","3,170,500"
11/14/2013,515.03,517.93,513.25,"1,032.40","2,342,100"
11/15/2013,515.5,517.06,513.23,"1,030.73","2,562,100"
11/18/2013,515.94,522.41,512.7,"1,028.73","3,532,500"
11/19/2013,513.93,515.44,509.61,"1,022.39","2,271,600"
11/20/2013,513.05,514.75,508.27,"1,019.51","1,934,500"
11/21/2013,511.58,517.22,511.08,"1,031.24","2,191,700"
11/22/2013,514.78,516.15,512.69,"1,029.06","2,517,700"
11/25/2013,516.64,524.63,515.58,"1,043.07","3,238,000"
11/26/2013,522.34,528.77,519.52,"1,055.51","4,589,600"
11/27/2013,529.03,532.01,528.02,"1,060.20","2,255,500"
11/29/2013,529.1,531.32,527.75,"1,056.69","2,394,400"
12/2/2013,529.77,531.18,523.42,"1,051.59","2,756,600"
12/3/2013,523.51,529.73,522.55,"1,050.38","3,364,700"
12/4/2013,523.72,530,523.04,"1,055.28","2,392,000"
12/5/2013,526.63,527.85,523.58,"1,054.45","2,275,800"
12/6/2013,532.9,533,528.06,"1,066.94","2,868,200"
12/9/2013,533.5,539.13,532.02,"1,075.19","2,976,200"
12/10/2013,536.07,544.12,535.82,"1,081.69","3,721,600"
12/11/2013,541.67,543.62,535.58,"1,074.34","3,436,400"
12/12/2013,537.77,539.45,532.5,"1,067.03","3,204,800"
12/13/2013,535.69,536.14,526.97,"1,057.89","4,340,900"
12/16/2013,530.01,535.34,529.02,"1,070.04","3,216,000"
12/17/2013,534.41,538.36,532.2,"1,066.93","3,082,800"
12/18/2013,533.92,540.45,527.54,"1,081.78","4,437,100"
12/19/2013,538.37,543.96,537.53,"1,083.25","3,343,800"
12/20/2013,542.12,548.53,541.97,"1,097.61","6,547,600"
12/23/2013,551.85,555.82,550.5,"1,112.05","3,456,000"
12/24/2013,555.4,555.54,551.98,"1,108.80","1,473,800"
12/26/2013,554.92,557.41,552.27,"1,114.40","2,685,500"
12/27/2013,557.91,558.05,554.39,"1,115.34","3,151,100"
12/30/2013,558.08,558.16,552.44,"1,106.42","2,481,300"
12/31/2013,554.04,558.41,551.06,"1,117.64","2,725,900"
1/2/2014,555.65,556.79,552.06,"1,110.07","3,656,400"
1/3/2014,555.42,556.38,550.4,"1,101.97","3,345,800"
1/6/2014,554.43,557.34,551.15,"1,114.26","3,551,800"
1/7/2014,560.4,567.72,558.49,"1,135.74","5,124,300"
1/8/2014,570.86,571.52,564.53,"1,138.11","4,501,700"
1/9/2014,569.59,569.97,560.68,"1,127.15","4,184,500"
1/10/2014,567.41,567.41,559.03,"1,127.09","4,302,900"
1/13/2014,561.13,571.31,556.5,"1,119.91","4,855,800"
1/14/2014,566.85,573.35,561.94,"1,146.25","4,983,700"
1/15/2014,574.34,575.34,569.76,"1,145.48","3,915,000"
1/16/2014,572.4,576.8,571.86,"1,153.05","3,380,300"
1/17/2014,576.27,578.15,569.96,"1,147.38","5,422,800"
1/21/2014,578.3,579.83,573.5,"1,160.51","3,974,500"
1/22/2014,581.13,581.76,577.27,"1,161.83","3,154,500"
1/23/2014,577.83,579.07,575.03,"1,156.92","3,912,700"
1/24/2014,573.36,574.62,559.4,"1,120.75","7,814,000"
1/27/2014,560.95,561.15,539.11,"1,098.21","8,739,800"
1/28/2014,553.09,560.77,552.9,"1,119.94","4,436,900"
1/29/2014,557.47,558.78,547.66,"1,103.89","4,777,500"
1/30/2014,570.36,574.09,561.52,"1,132.28","10,220,800"
1/31/2014,583.49,591.05,573.42,"1,177.74","11,174,200"
2/3/2014,587.4,588.65,563.89,"1,130.33","9,172,400"
2/4/2014,566.87,575.34,566.38,"1,135.04","5,644,800"
2/5/2014,569.56,573.24,561.9,"1,140.07","4,806,800"
2/6/2014,573.42,577.91,571.63,"1,156.78","3,907,600"
2/7/2014,581.63,586.75,578.11,"1,174.22","5,292,000"
2/10/2014,583.71,588.99,582.33,"1,169.72","3,904,800"
2/11/2014,587.88,593.71,583.92,"1,186.92","4,116,900"
2/12/2014,592.28,592.78,588.48,"1,183.44","3,461,800"
2/13/2014,588.17,597.71,587.63,"1,196.61","3,686,400"
2/14/2014,595.57,599.95,594.17,"1,199.51","4,389,700"
2/18/2014,598.46,604.17,597.76,"1,207.56","4,233,500"
2/19/2014,600.4,602.35,596.51,"1,199.05","4,222,900"
2/20/2014,599.32,601.19,597.87,"1,200.81","3,414,300"
2/21/2014,601.65,602.68,599.17,"1,200.49","3,738,500"
2/24/2014,600.43,607.8,600.3,"1,209.19","3,361,100"
2/25/2014,605.7,609.96,602.95,"1,216.66","2,888,100"
2/26/2014,609.71,612.15,604.61,"1,216.83","3,979,100"
2/27/2014,606.92,609.83,606.23,"1,215.87","2,529,400"
2/28/2014,607.89,609.81,600.86,"1,212.32","4,644,500"
3/3/2014,601.12,601.66,593.84,"1,199.40","4,225,300"
3/4/2014,605.23,605.73,602.49,"1,211.58","2,946,300"
3/5/2014,605.26,609.26,603.44,"1,214.92","2,479,700"
3/6/2014,608.86,610.79,607.02,"1,216.27","2,545,600"
3/7/2014,611.11,611.2,603.46,"1,211.46","3,041,500"
3/10/2014,605.58,606.55,599.8,"1,208.25","2,438,200"
3/11/2014,604.62,604.89,596.09,"1,196.70","3,438,800"
3/12/2014,595.97,601.67,589.88,"1,203.99","3,943,200"
3/13/2014,601.72,602.99,590.17,"1,185.80","4,708,600"
3/14/2014,588.79,593.21,584.08,"1,169.59","4,604,900"
3/17/2014,587.42,596.3,586.86,"1,188.84","4,340,300"
3/18/2014,595.1,603.5,594.3,"1,207.94","3,643,500"
3/19/2014,603.64,603.73,594.97,"1,195.97","3,237,800"
3/20/2014,597.73,602.55,595.45,"1,193.88","3,381,900"
3/21/2014,600.9,602.56,589.02,"1,179.80","6,441,000"
3/24/2014,589.88,590.24,570.84,"1,154.76","6,096,800"
3/25/2014,580.82,582.74,571.36,"1,155.55","4,838,400"
3/26/2014,578.84,583.6,563.64,"1,128.87","5,179,200"
3/27/2014,566.44,566.44,551.41,556.93,"13,100"
3/28/2014,559.66,564.88,557.14,558.46,"41,200"
3/31/2014,565.34,565.45,555.41,555.45,"10,800"
4/1/2014,557.18,566.89,557.18,565.61,"7,900"
4/2/2014,598.35,603.17,560.65,565.45,"147,100"
4/3/2014,568.29,585.67,562.59,568.18,"5,099,100"
4/4/2014,573.08,576.19,541.51,541.65,"6,369,300"
4/7/2014,539.26,546.98,525.71,536.68,"4,401,600"
4/8/2014,541.11,553.48,540.13,553.38,"3,151,200"
4/9/2014,558.09,563.82,551.44,562.6,"3,330,800"
4/10/2014,563.45,563.45,538.42,539.47,"4,036,800"
4/11/2014,531.09,538.52,525.09,529.15,"3,924,800"
4/14/2014,536.78,542.61,528.11,531.06,"2,575,000"
4/15/2014,535.35,536.98,517.04,534.97,"3,855,000"
4/16/2014,541.51,555.47,538.52,555.02,"4,893,200"
4/17/2014,547.31,548,529.7,534.63,"6,809,500"
4/21/2014,534.63,535.23,524.16,527.17,"2,566,700"
4/22/2014,527.19,535.76,526.07,533.35,"2,365,300"
4/23/2014,532.33,532.41,524.81,525.5,"2,052,300"
4/24/2014,528.62,530.19,520.69,523.72,"1,883,100"
4/25/2014,521.08,523.26,514.01,514.77,"2,100,300"
4/28/2014,515.76,517.18,501.42,515.73,"3,335,500"
4/29/2014,515.48,528.01,514.91,526.26,"2,699,000"
4/30/2014,526.16,526.55,521.09,525.22,"1,751,100"
5/1/2014,525.67,531.47,522.45,529.9,"1,905,500"
5/2/2014,532.3,532.54,524.17,526.48,"1,688,500"
5/5/2014,523.38,527.45,519.89,526.36,"1,024,100"
5/6/2014,523.79,525.37,513.65,513.73,"1,689,000"
5/7/2014,514.38,515.27,501.92,508.56,"3,224,300"
5/8/2014,507.07,515.81,505.06,509.6,"2,021,300"
5/9/2014,509.35,518.48,502.82,517.31,"2,439,400"
5/12/2014,522.08,528.74,517.59,528.47,"1,912,500"
5/13/2014,529.44,534.6,528.06,531.63,"1,653,400"
5/14/2014,531.54,531.54,523.85,525.21,"1,191,700"
5/15/2014,524.26,524.43,516,518.56,"1,704,300"
5/16/2014,519.96,520.37,514.03,519.2,"1,485,200"
5/19/2014,518.28,528.33,516.17,527.41,"1,277,700"
5/20/2014,528.29,534.76,524.86,528.32,"1,784,700"
5/21/2014,531.44,537.71,530.45,537.46,"1,196,200"
5/22/2014,539.65,546.1,539.3,543.57,"1,615,800"
5/23/2014,545.76,552.12,542.21,551.19,"1,932,100"
5/27/2014,554.48,564.45,552.83,564.4,"2,104,100"
5/28/2014,563.02,566.29,559.46,560.14,"1,652,000"
5/29/2014,561.81,562.46,557.18,558.55,"1,354,100"
5/30/2014,559.26,559.81,554.39,558.36,"1,771,100"
6/2/2014,559.16,559.36,544.24,552.41,"1,435,000"
6/3/2014,549.48,550.83,541.06,543.45,"1,866,600"
6/4/2014,540.02,547.11,537.27,543.17,"1,816,400"
6/5/2014,544.9,553.43,542.96,552.38,"1,689,100"
6/6/2014,556.53,556.53,547.43,554.81,"1,736,700"
6/9/2014,555.62,561.36,554.52,560.58,"1,467,500"
6/10/2014,558.98,562.06,556.37,559.02,"1,351,700"
6/11/2014,556.47,558.35,553.5,557.31,"1,100,100"
6/12/2014,555.77,556.46,546.96,549.84,"1,458,400"
6/13/2014,550.75,550.79,544.07,550.25,"1,220,500"
6/16/2014,547.76,548.12,540.04,542.79,"1,702,500"
6/17/2014,542.71,543.83,537.85,541.52,"1,444,500"
6/18/2014,543.37,552.04,542.51,551.85,"1,741,700"
6/19/2014,552.72,553.48,547.01,553.38,"2,456,800"
6/20/2014,555.33,556.05,548.89,554.84,"4,508,300"
6/23/2014,553.63,563.45,552.73,563.4,"1,536,800"
6/24/2014,563.64,571.08,559.47,563.07,"2,207,100"
6/25/2014,563.71,578.37,563.67,577.07,"1,969,300"
6/26/2014,579.41,580.86,570.28,574.42,"1,741,900"
6/27/2014,575.6,578.28,572.23,575.66,"2,236,900"
6/30/2014,577.08,577.98,573.18,573.7,"1,313,700"
7/1/2014,576.74,582.8,575.07,581.07,"1,447,900"
7/2/2014,581.75,583.84,578.8,580.74,"1,056,300"
7/3/2014,581.75,583.41,579.33,583.13,"714,100"
7/7/2014,582.16,584.82,578,580.66,"1,064,600"
7/8/2014,576.08,577.94,564.58,569.53,"1,909,500"
7/9/2014,570.02,575.14,567.82,574.5,"1,116,700"
7/10/2014,564.36,575.01,563.46,569.54,"1,356,700"
7/11/2014,570.34,579.26,569.86,577.59,"1,621,700"
7/14/2014,581,583.61,576.45,583.27,"1,854,000"
7/15/2014,584.14,584.2,574.98,583.18,"1,623,000"
7/16/2014,586.39,586.79,580.61,581.06,"1,397,100"
7/17/2014,577.94,579.4,567.05,572.16,"3,016,500"
7/18/2014,591.38,595.17,580.41,593.45,"4,014,100"
7/21/2014,590.13,592.77,583.63,587.86,"2,062,100"
7/22/2014,589.1,598.01,588.98,593.11,"1,699,100"
7/23/2014,591.61,596.21,590.88,594.35,"1,233,100"
7/24/2014,594.82,597.86,590.15,591.73,"1,035,100"
7/25/2014,588.78,590.24,585.42,587.41,"932,400"
7/28/2014,586.46,590.88,583.15,588.98,"986,800"
7/29/2014,587.14,588.09,581.92,584.01,"1,349,800"
7/30/2014,584.94,587.89,582.4,585.81,"1,016,400"
7/31/2014,579.01,582.05,568.44,570.03,"2,102,700"
8/1/2014,568.84,574.38,561.31,564.52,"1,955,200"
8/4/2014,567.48,573.77,562.56,571.58,"1,427,300"
8/5/2014,568.49,570.41,561.07,563.52,"1,551,200"
8/6/2014,560.24,569.14,558.47,564.82,"1,334,300"
8/7/2014,566.44,568.33,559.56,561.82,"1,110,900"
8/8/2014,562.02,568.69,558.82,567.21,"1,494,700"
8/11/2014,568.43,568.93,564.45,566.33,"1,214,700"
8/12/2014,562.97,564.35,559.34,561.19,"1,542,000"
8/13/2014,565.76,573.43,564.2,573.21,"1,439,200"
8/14/2014,574.6,576.32,569.32,573.08,"985,400"
8/15/2014,576.28,577.79,568.96,571.91,"1,519,100"
8/18/2014,574.53,582.91,574.42,580.57,"1,284,100"
8/19/2014,583.4,585.73,582.4,585.25,"978,600"
8/20/2014,584.28,585.09,580.97,582.89,"1,036,700"
8/21/2014,582.22,582.9,579.55,581.77,"914,800"
8/22/2014,581.99,583.63,579.05,580.96,"789,000"
8/25/2014,583.12,583.4,577.41,578.61,"1,361,400"
8/26/2014,579.67,580.21,575,576.28,"1,639,600"
8/27/2014,575.69,576.91,568.54,569.44,"1,703,300"
8/28/2014,568,571.68,565.55,567.64,"1,292,900"
8/29/2014,569.77,570.47,565.52,570.03,"1,083,700"
9/2/2014,570.28,576.25,569.63,575.75,"1,578,400"
9/3/2014,578.41,581.39,573.43,576.36,"1,215,100"
9/4/2014,578.41,584.4,577.63,580.39,"1,458,100"
9/5/2014,582.38,584.94,580.36,584.48,"1,632,300"
9/8/2014,584.99,590.15,584.69,588.11,"1,431,000"
9/9/2014,587.29,587.39,578.41,579.42,"1,287,200"
9/10/2014,579.91,581.9,575.36,581.5,"977,300"
9/11/2014,578.77,580.22,574.68,579.76,"1,221,000"
9/12/2014,579.41,580.05,572.89,574.04,"1,601,600"
9/15/2014,571.37,573.38,566.65,571.53,"1,597,500"
9/16/2014,571.19,579.91,571.09,578.36,"1,480,300"
9/17/2014,578.42,585.91,577.19,583.17,"1,692,800"
9/18/2014,585.39,587.93,583.4,587.66,"1,444,500"
9/19/2014,589.88,594.85,587.89,594.45,"3,736,600"
9/22/2014,592.19,592.32,581.86,585.76,"1,689,500"
9/23/2014,585.24,585.24,579.41,579.54,"1,471,400"
9/24/2014,579.87,588.02,578.93,586.38,"1,728,100"
9/25/2014,585.94,586.37,572.61,573.49,"1,925,900"
9/26/2014,574.48,577.66,573.09,575.52,"1,443,600"
9/29/2014,570.18,576.61,569.61,574.78,"1,282,400"
9/30/2014,575.35,578.26,571.28,575.78,"1,621,700"
10/1/2014,574.43,576,565.46,566.71,"1,445,400"
10/2/2014,565.76,570.34,561.78,568.52,"1,178,400"
10/3/2014,571.48,575.64,570.93,573.7,"1,141,700"
10/6/2014,577.22,579.41,572.87,575.77,"1,214,600"
10/7/2014,572.83,573.69,562.2,562.2,"1,911,300"
10/8/2014,564.02,572.31,555.96,570.93,"1,990,800"
10/9/2014,569.62,569.93,557.53,559.34,"2,524,800"
10/10/2014,556.19,563.58,542.56,543,"3,081,900"
10/13/2014,543.5,548,531.64,531.75,"2,581,600"
10/14/2014,537.42,545.69,531.71,536.47,"2,222,500"
10/15/2014,529.56,531.34,516.88,528.58,"3,719,300"
10/16/2014,517.58,527.98,513.59,523.07,"3,708,500"
10/17/2014,525.81,529.53,507.14,509.77,"5,539,300"
10/20/2014,508.06,520.33,506.71,519.41,"2,607,500"
10/21/2014,523.75,525.35,517.69,525.1,"2,336,200"
10/22/2014,528.44,538.32,527.35,531.25,"2,919,200"
10/23/2014,537.84,545.72,534.38,542.49,"2,348,800"
10/24/2014,542.87,543.39,534.32,538.3,"1,973,100"
10/27/2014,535.56,542.92,535.56,539.29,"1,185,300"
10/28/2014,541.51,547.48,540.14,547.4,"1,270,900"
10/29/2014,548.49,552.67,545.48,547.83,"1,770,500"
10/30/2014,547.45,551.29,542.02,548.8,"1,455,600"
10/31/2014,557.82,558.04,553.23,557.55,"2,035,000"
11/3/2014,553.98,556.37,551.72,553.7,"1,382,200"
11/4/2014,551.49,553.98,547.8,552.59,"1,244,200"
11/5/2014,555.28,555.28,542.56,544.43,"2,032,200"
11/6/2014,544.01,545.39,539.49,540.56,"1,333,200"
11/7/2014,544.71,544.71,537.2,539.53,"1,633,700"
11/10/2014,539.98,548.09,539.54,545.99,"1,134,600"
11/11/2014,546.99,550.43,544.8,548.78,"965,500"
11/12/2014,548.88,548.95,543.68,545.81,"1,129,600"
11/13/2014,548.29,548.29,541.99,543.89,"1,339,300"
11/14/2014,545.18,545.18,540.67,542.91,"1,289,500"
11/17/2014,542.09,542.3,532.6,535.04,"1,726,000"
11/18/2014,536.03,540.46,532.71,533.57,"1,962,600"
11/19/2014,533.54,536.77,528.63,535.52,"1,392,200"
11/20/2014,529.8,533.64,529.63,533.37,"1,563,300"
11/21/2014,540.13,540.66,535.09,536.03,"2,224,200"
11/24/2014,536.18,541.21,534.15,537.79,"1,706,300"
11/25/2014,537.52,542.49,537.13,539.6,"1,789,900"
11/26/2014,539.4,540.07,535.57,538.89,"1,522,900"
11/28/2014,539.14,540.52,535.13,540.35,"1,148,300"
12/1/2014,537.42,539.93,530.4,532.34,"2,115,300"
12/2/2014,532.05,534.03,528.35,532.29,"1,526,600"
12/3/2014,529.98,534.53,527.81,529.87,"1,277,900"
12/4/2014,529.71,535.87,527.14,535.84,"1,392,100"
12/5/2014,529.55,531.43,522.84,523.82,"2,565,600"
12/8/2014,525.69,529.55,522.36,525.54,"2,329,300"
12/9/2014,520.71,532.73,519.07,531.91,"1,871,300"
12/10/2014,531.62,534.86,524.12,524.62,"1,712,200"
12/11/2014,526.35,532.46,525.66,526.89,"1,610,800"
12/12/2014,522.08,527.05,517.24,517.24,"1,994,500"
12/15/2014,521.31,521.67,511.86,512.39,"2,813,400"
12/16/2014,510.16,511.65,487.66,494.03,"3,964,200"
12/17/2014,495.64,505.61,495.45,503.51,"2,883,100"
12/18/2014,511.55,512.46,503.32,509.7,"2,926,700"
12/19/2014,510.11,516.3,505.52,514.94,"3,690,200"
12/22/2014,514.67,525.02,514.67,523.43,"2,723,700"
12/23/2014,525.56,533.1,524.85,529.14,"2,197,600"
12/24/2014,529.06,530.3,525.58,527.32,"705,900"
12/26/2014,527.32,532.79,525.87,532.57,"1,040,500"
12/29/2014,530.73,534.01,528.56,528.88,"2,278,500"
12/30/2014,526.64,529.7,525.69,528.97,"876,200"
12/31/2014,529.8,531.14,524.36,524.96,"1,368,200"
1/2/2015,527.56,529.82,522.67,523.37,"1,447,500"
1/5/2015,521.83,522.89,511.66,512.46,"2,059,800"
1/6/2015,513.59,514.76,499.68,500.59,"2,899,900"
1/7/2015,505.61,505.86,498.28,499.73,"2,065,000"
1/8/2015,496.63,502.1,489.66,501.3,"3,353,500"
1/9/2015,503.38,503.54,493.44,494.81,"2,071,300"
1/12/2015,493.58,494.62,486.23,491.2,"2,326,700"
1/13/2015,497.47,501.6,491.04,494.82,"2,370,400"
1/14/2015,493.3,501.85,491.65,499.5,"2,215,500"
1/15/2015,504.19,504.3,496.4,500.42,"2,715,800"
1/16/2015,498.64,506.8,498.63,506.69,"2,298,200"
1/20/2015,509.6,511.1,504.63,505.51,"2,232,000"
1/21/2015,505.86,517.86,504.81,516.62,"2,268,700"
1/22/2015,520.05,534.86,518.28,532.93,"2,676,900"
1/23/2015,534.12,540.69,531.54,538.47,"2,281,700"
1/26/2015,537.06,537.52,528.22,533.74,"1,543,700"
1/27/2015,528.52,529.25,516.77,517.21,"1,904,000"
1/28/2015,521.35,521.56,508.6,508.6,"1,683,800"
1/29/2015,509.6,509.69,499.83,509.26,"4,186,300"
1/30/2015,514.45,538.39,514.11,533.06,"5,606,300"
2/2/2015,530.27,531.54,517.13,527.03,"2,849,800"
2/3/2015,526.55,531.94,521.83,527.79,"2,038,600"
2/4/2015,527.79,531.21,519.84,521.33,"1,663,600"
2/5/2015,522.36,527.05,520.66,526.14,"1,849,700"
2/6/2015,526.2,535.73,524.97,529.55,"1,763,500"
2/9/2015,526.55,530.54,524.58,526.38,"1,267,700"
2/10/2015,527.85,536.23,525.48,535.47,"1,749,800"
2/11/2015,533.83,536.98,531.92,534.5,"1,377,700"
2/12/2015,535.78,543.33,533.21,541.44,"1,620,200"
2/13/2015,541.86,548.4,541.64,547.51,"1,900,300"
2/17/2015,545.33,548.49,539.61,541.35,"1,616,800"
2/18/2015,539.92,544,536.04,538.22,"1,453,000"
2/19/2015,536.57,541.62,536.54,541.38,"989,100"
2/20/2015,541.64,542.26,534.33,537.47,"1,444,300"
2/23/2015,534.58,534.97,527.96,530.45,"1,457,800"
2/24/2015,528.55,535.32,526.8,534.62,"1,005,000"
2/25/2015,534.43,544.72,533.98,542.38,"1,825,900"
2/26/2015,541.72,554.62,540.02,553.96,"2,311,500"
2/27/2015,552.72,563.16,551.39,556.87,"2,410,100"
3/2/2015,559,570.58,557.22,569.78,"2,129,600"
3/3/2015,568.89,573.81,564.97,572.07,"1,704,700"
3/4/2015,570.3,575.53,566.45,571.8,"1,876,800"
3/5/2015,573.45,576.33,571.84,573.75,"1,389,600"
3/6/2015,573.31,575.1,565.21,566.13,"1,659,100"
3/9/2015,565.31,568.71,561.99,567.29,"1,062,100"
3/10/2015,562.71,563.3,553.21,553.49,"1,792,300"
3/11/2015,553.62,556.61,549.17,549.67,"1,820,700"
3/12/2015,551.99,554.85,548.95,553.99,"1,389,600"
3/13/2015,551.98,556.87,542.73,545.82,"1,703,500"
3/16/2015,549.44,555.33,544.51,552.99,"1,640,900"
3/17/2015,550.2,552.28,546.5,549.33,"1,805,500"
3/18/2015,550.99,558.25,545.5,557.97,"2,134,500"
3/19/2015,557.86,559.26,554.62,556.46,"1,197,200"
3/20/2015,560.11,560.18,557.52,558.83,"2,616,800"
3/23/2015,558.9,560.82,554.31,557.28,"1,643,800"
3/24/2015,561.02,573.02,559.67,568.63,"2,583,200"
3/25/2015,568.94,570.69,557.21,557.26,"2,152,200"
3/26/2015,556.06,557.37,549.14,553.65,"1,572,600"
3/27/2015,551.49,553.76,546.63,546.84,"1,897,400"
3/30/2015,550.11,551.95,546.67,550.52,"1,287,500"
3/31/2015,548.49,553.19,545.22,546.5,"1,588,000"
4/1/2015,547.1,549.63,538.02,541.07,"1,963,000"
4/2/2015,539.37,539.37,532.39,534.06,"1,716,300"
4/6/2015,530.76,536.94,528.12,535.3,"1,324,400"
4/7/2015,536.61,541.2,534.53,535.55,"1,302,800"
4/8/2015,536.91,542.36,536.91,540.13,"1,178,500"
4/9/2015,539.55,540.47,534.02,539.3,"1,557,800"
4/10/2015,540.81,540.81,535.84,538.53,"1,409,400"
4/13/2015,536.94,542.57,535.84,537.69,"1,645,300"
4/14/2015,534.78,536.1,526.65,528.94,"2,604,100"
4/15/2015,527.25,533.27,521.79,531.07,"2,318,800"
4/16/2015,528.45,534.12,528.16,532.34,"1,299,800"
4/17/2015,527.21,528.39,519.58,522.62,"2,151,800"
4/20/2015,524.16,534.62,523.06,533.91,"1,679,200"
4/21/2015,536.04,537.91,532.21,532.51,"1,844,700"
4/22/2015,532.94,539.6,530.29,537.89,"1,593,500"
4/23/2015,539.52,549.45,538.75,545.5,"4,184,800"
4/24/2015,564.55,569.58,555.72,563.51,"4,932,500"
4/27/2015,563.39,565.95,553.2,555.37,"2,398,000"
4/28/2015,554.64,556.02,550.37,553.68,"1,491,000"
4/29/2015,550.47,553.68,546.91,549.08,"1,698,800"
4/30/2015,547.87,548.59,535.05,537.34,"2,082,200"
5/1/2015,538.43,539.54,532.1,537.9,"1,768,200"
5/4/2015,538.53,544.07,535.06,540.78,"1,308,000"
5/5/2015,538.21,539.74,530.39,530.8,"1,383,100"
5/6/2015,531.24,532.38,521.09,524.22,"1,567,000"
5/7/2015,523.99,533.46,521.75,530.7,"1,546,300"
5/8/2015,536.65,541.15,525,538.22,"1,527,600"
5/11/2015,538.37,541.98,535.4,535.7,"905,300"
5/12/2015,531.6,533.21,525.26,529.04,"1,634,200"
5/13/2015,530.56,534.32,528.66,529.62,"1,252,300"
5/14/2015,533.77,539,532.41,538.4,"1,403,900"
5/15/2015,539.18,539.27,530.38,533.85,"1,971,300"
5/18/2015,532.01,534.82,528.85,532.3,"2,003,400"
5/19/2015,533.98,540.66,533.04,537.36,"1,966,900"
5/20/2015,538.49,542.92,532.97,539.27,"1,430,800"
5/21/2015,537.95,543.84,535.98,542.51,"1,462,700"
5/22/2015,540.15,544.19,539.51,540.11,"1,176,200"
5/26/2015,538.12,539,529.88,532.32,"2,406,500"
5/27/2015,532.8,540.55,531.71,539.79,"1,525,000"
5/28/2015,538.01,540.61,536.25,539.78,"1,029,800"
5/29/2015,537.37,538.63,531.45,532.11,"2,597,400"
6/1/2015,536.79,536.79,529.76,533.99,"1,904,300"
6/2/2015,532.93,543,531.33,539.18,"1,939,000"
6/3/2015,539.91,543.5,537.11,540.31,"1,714,500"
6/4/2015,537.76,540.59,534.32,536.7,"1,348,300"
6/5/2015,536.35,537.2,532.52,533.33,"1,388,200"
6/8/2015,533.31,534.12,526.24,526.83,"1,520,600"
6/9/2015,527.56,529.2,523.01,526.69,"1,455,300"
6/10/2015,529.36,538.36,529.35,536.69,"1,815,000"
6/11/2015,538.42,538.98,533.02,534.61,"1,217,500"
6/12/2015,531.6,533.12,530.16,532.33,"955,800"
6/15/2015,528,528.3,524,527.2,"1,632,700"
6/16/2015,528.4,529.64,525.56,528.15,"1,071,800"
6/17/2015,529.37,530.98,525.1,529.26,"1,294,200"
6/18/2015,531,538.15,530.79,536.73,"1,833,100"
6/19/2015,537.21,538.25,533.01,536.69,"1,893,500"
6/22/2015,539.59,543.74,537.53,538.19,"1,250,300"
6/23/2015,539.64,541.5,535.25,540.48,"1,197,500"
6/24/2015,540,540,535.66,537.84,"1,286,600"
6/25/2015,538.87,540.9,535.23,535.23,"1,335,700"
6/26/2015,537.26,537.76,531.35,531.69,"2,109,100"
6/29/2015,525.01,528.61,520.54,521.52,"1,937,800"
6/30/2015,526.02,526.25,520.5,520.51,"2,217,200"
7/1/2015,524.73,525.69,518.23,521.84,"1,961,000"
7/2/2015,521.08,524.65,521.08,523.4,"1,235,900"
7/6/2015,519.5,525.25,519,522.86,"1,280,500"
7/7/2015,523.13,526.18,515.18,525.02,"1,597,200"
7/8/2015,521.05,522.73,516.11,516.83,"1,296,700"
7/9/2015,523.12,523.77,520.35,520.68,"1,839,400"
7/10/2015,526.29,532.56,525.55,530.13,"1,956,700"
7/13/2015,532.88,547.11,532.4,546.55,"2,206,500"
7/14/2015,546.76,565.85,546.71,561.1,"3,244,100"
7/15/2015,560.13,566.5,556.79,560.22,"1,784,600"
7/16/2015,565.12,580.68,565,579.85,"4,768,300"
7/17/2015,649,674.47,645,672.93,"11,164,900"
7/20/2015,659.24,668.88,653.01,663.02,"5,860,900"
7/21/2015,655.21,673,654.3,662.3,"3,377,200"
7/22/2015,660.89,678.64,659,662.1,"3,929,300"
7/23/2015,661.27,663.63,641,644.28,"3,029,100"
7/24/2015,647,648.17,622.52,623.56,"3,625,700"
7/27/2015,621,634.3,620.5,627.26,"2,675,400"
7/28/2015,632.83,632.83,623.31,628,"1,727,300"
7/29/2015,628.8,633.36,622.65,631.93,"1,575,100"
7/30/2015,630,635.22,622.05,632.59,"1,474,200"
7/31/2015,631.38,632.91,625.5,625.61,"1,706,100"
8/3/2015,625.34,633.06,625.34,631.21,"1,304,500"
8/4/2015,628.42,634.81,627.16,629.25,"1,490,900"
8/5/2015,634.33,647.86,633.16,643.78,"2,334,300"
8/6/2015,645,645.38,632.25,642.68,"1,572,600"
8/7/2015,640.23,642.68,629.71,635.3,"1,403,900"
8/10/2015,639.48,643.44,631.25,633.73,"1,809,200"
8/11/2015,669.2,674.9,654.27,660.78,"5,029,200"
8/12/2015,663.08,665,652.29,659.56,"2,936,700"
8/13/2015,659.32,664.5,651.66,656.45,"1,810,700"
8/14/2015,655.01,659.85,652.66,657.12,"1,072,100"
8/17/2015,656.8,661.38,651.24,660.87,"1,051,700"
8/18/2015,661.9,664,653.46,656.13,"1,456,100"
8/19/2015,656.6,667,654.19,660.9,"2,131,600"
8/20/2015,655.46,662.99,642.9,646.83,"2,855,300"
8/21/2015,639.78,640.05,612.33,612.48,"4,265,200"
8/24/2015,573,599.33,565.05,589.61,"5,770,300"
8/25/2015,614.91,617.45,581.11,582.06,"3,538,000"
8/26/2015,610.35,631.71,599.05,628.62,"4,235,900"
8/27/2015,639.4,643.59,622,637.61,"3,491,300"
8/28/2015,632.82,636.88,624.56,630.38,"1,978,700"
8/31/2015,627.54,635.8,617.68,618.25,"2,176,700"
9/1/2015,602.36,612.86,594.1,597.79,"3,702,100"
9/2/2015,605.59,614.34,599.71,614.34,"2,575,600"
9/3/2015,617,619.71,602.82,606.25,"1,759,600"
9/4/2015,600,603.47,595.25,600.7,"2,089,000"
9/8/2015,612.49,616.31,604.12,614.66,"2,279,500"
9/9/2015,621.22,626.52,609.6,612.72,"1,702,100"
9/10/2015,613.1,624.16,611.43,621.35,"1,905,300"
9/11/2015,619.75,625.78,617.42,625.77,"1,373,500"
9/14/2015,625.7,625.86,619.43,623.24,"1,702,300"
9/15/2015,626.7,638.7,623.78,635.14,"2,084,400"
9/16/2015,635.47,637.95,632.32,635.98,"1,286,500"
9/17/2015,637.79,650.9,635.02,642.9,"2,274,700"
9/18/2015,636.79,640,627.02,629.25,"5,133,400"
9/21/2015,634.4,636.49,625.94,635.44,"1,788,500"
9/22/2015,627,627.55,615.43,622.69,"2,562,900"
9/23/2015,622.05,628.93,620,622.36,"1,470,900"
9/24/2015,616.64,627.32,612.4,625.8,"2,240,100"
9/25/2015,629.77,629.77,611,611.97,"2,174,000"
9/28/2015,610.34,614.6,589.38,594.89,"3,127,700"
9/29/2015,597.28,605,590.22,594.97,"2,309,500"
9/30/2015,603.28,608.76,600.73,608.42,"2,413,400"
10/1/2015,608.37,612.09,599.85,611.29,"1,867,600"
10/2/2015,607.2,627.34,603.13,626.91,"2,684,800"
10/5/2015,632,643.01,627,641.47,"1,803,600"
10/6/2015,638.84,649.25,636.53,645.44,"2,166,300"
10/7/2015,649.24,650.61,632.15,642.36,"2,092,700"
10/8/2015,641.36,644.45,625.56,639.16,"2,182,100"
10/9/2015,640,645.99,635.32,643.61,"1,648,700"
10/12/2015,642.09,648.5,639.01,646.67,"1,275,200"
10/13/2015,643.15,657.81,643.15,652.3,"1,807,700"
10/14/2015,653.21,659.39,648.85,651.16,"1,415,500"
10/15/2015,654.66,663.13,654.46,661.74,"1,885,700"
10/16/2015,664.11,664.97,657.2,662.2,"1,611,100"
10/19/2015,661.18,666.82,659.58,666.1,"1,477,300"
10/20/2015,664.04,664.72,644.2,650.28,"2,490,000"
10/21/2015,654.15,655.87,641.73,642.61,"1,791,100"
10/22/2015,646.7,657.8,644.01,651.79,"4,071,000"
10/23/2015,727.5,730,701.5,702,"6,653,900"
10/26/2015,701.55,719.15,701.26,712.78,"2,716,600"
10/27/2015,707.38,713.62,704.55,708.49,"2,245,800"
10/28/2015,707.33,712.98,703.08,712.95,"2,178,900"
10/29/2015,710.5,718.26,710.01,716.92,"1,456,000"
10/30/2015,715.73,718,710.05,710.81,"1,908,800"
11/2/2015,711.06,721.62,705.85,721.11,"1,886,300"
11/3/2015,718.86,724.65,714.72,722.16,"1,565,400"
11/4/2015,722,733.1,721.9,728.11,"1,706,700"
11/5/2015,729.47,739.48,729.47,731.25,"1,861,600"
11/6/2015,731.5,735.41,727.01,733.76,"1,511,600"
11/9/2015,730.2,734.71,719.43,724.89,"2,069,800"
11/10/2015,724.4,730.59,718.5,728.32,"1,608,000"
11/11/2015,732.46,741,730.23,735.4,"1,366,400"
11/12/2015,731,737.8,728.65,731.23,"1,837,200"
11/13/2015,729.17,731.15,716.73,717,"2,075,500"
11/16/2015,715.6,729.49,711.33,728.96,"1,905,900"
11/17/2015,729.29,731.84,723.03,725.3,"1,510,900"
11/18/2015,727.58,741.41,727,740,"1,684,300"
11/19/2015,738.74,742,737.43,738.41,"1,327,100"
11/20/2015,746.53,757.92,743,756.6,"2,212,300"
11/23/2015,757.45,762.71,751.82,755.98,"1,414,500"
11/24/2015,752,755.28,737.63,748.28,"2,333,100"
11/25/2015,748.14,752,746.06,748.15,"1,122,100"
11/27/2015,748.46,753.41,747.49,750.26,"838,500"
11/30/2015,748.81,754.93,741.27,742.6,"2,097,600"
12/1/2015,747.11,768.95,746.7,767.04,"2,134,600"
12/2/2015,768.9,775.96,758.96,762.38,"2,230,400"
12/3/2015,766.01,768.99,745.63,752.54,"2,590,600"
12/4/2015,753.1,768.49,750,766.81,"2,757,300"
12/7/2015,767.77,768.73,755.09,763.25,"1,812,300"
12/8/2015,757.89,764.8,754.2,762.37,"1,829,500"
12/9/2015,759.17,764.23,737,751.61,"2,700,000"
12/10/2015,752.85,755.85,743.83,749.46,"1,984,900"
12/11/2015,741.16,745.71,736.75,738.87,"2,224,400"
12/14/2015,741.79,748.73,724.17,747.77,"2,412,500"
12/15/2015,753,758.08,743.01,743.4,"2,666,200"
12/16/2015,750,760.59,739.43,758.09,"1,993,300"
12/17/2015,762.42,762.68,749,749.43,"1,553,400"
12/18/2015,746.51,754.13,738.15,739.31,"3,148,700"
12/21/2015,746.13,750,740,747.77,"1,525,700"
12/22/2015,751.65,754.85,745.53,750,"1,365,400"
12/23/2015,753.47,754.21,744,750.31,"1,565,900"
12/24/2015,749.55,751.35,746.62,748.4,"527,200"
12/28/2015,752.92,762.99,749.52,762.51,"1,515,300"
12/29/2015,766.69,779.98,766.43,776.6,"1,765,000"
12/30/2015,776.6,777.6,766.9,771,"1,293,300"
12/31/2015,769.5,769.5,758.34,758.88,"1,489,600"
1/4/2016,743,744.06,731.26,741.84,"3,272,800"
1/5/2016,746.45,752,738.64,742.58,"1,950,700"
1/6/2016,730,747.18,728.92,743.62,"1,947,000"
1/7/2016,730.31,738.5,719.06,726.39,"2,963,700"
1/8/2016,731.45,733.23,713,714.47,"2,450,900"
1/11/2016,716.61,718.85,703.54,716.03,"2,090,600"
1/12/2016,721.68,728.75,717.32,726.07,"2,024,500"
1/13/2016,730.85,734.74,698.61,700.56,"2,501,700"
1/14/2016,705.38,721.92,689.1,714.72,"2,225,800"
1/15/2016,692.29,706.74,685.37,694.45,"3,592,400"
1/19/2016,703.3,709.98,693.41,701.79,"2,268,100"
1/20/2016,688.61,706.85,673.26,698.45,"3,445,000"
1/21/2016,702.18,719.19,694.46,706.59,"2,412,200"
1/22/2016,723.6,728.13,720.12,725.25,"2,011,800"
1/25/2016,723.58,729.68,710.01,711.67,"1,711,700"
1/26/2016,713.85,718.28,706.48,713.04,"1,331,700"
1/27/2016,713.67,718.23,694.39,699.99,"2,194,200"
1/28/2016,722.22,733.69,712.35,730.96,"2,676,400"
1/29/2016,731.53,744.99,726.8,742.95,"3,474,300"
2/1/2016,750.46,757.86,743.27,752,"5,139,200"
2/2/2016,784.5,789.87,764.65,764.65,"6,348,100"
2/3/2016,770.22,774.5,720.5,726.95,"6,171,000"
2/4/2016,722.81,727,701.86,708.01,"5,168,700"
2/5/2016,703.87,703.99,680.15,683.57,"5,105,700"
2/8/2016,667.85,684.03,663.06,682.74,"4,247,400"
2/9/2016,672.32,699.9,668.77,678.11,"3,608,900"
2/10/2016,686.86,701.31,682.13,684.12,"2,638,000"
2/11/2016,675,689.35,668.87,683.11,"3,024,000"
2/12/2016,690.26,693.75,678.6,682.4,"2,141,400"
2/16/2016,692.98,698,685.05,691,"2,520,000"
2/17/2016,698.09,709.75,691.38,708.4,"2,492,600"
2/18/2016,710,712.35,696.03,697.35,"1,883,200"
2/19/2016,695.03,703.08,694.05,700.91,"1,589,300"
2/22/2016,707.45,713.24,702.51,706.46,"1,949,800"
2/23/2016,701.45,708.4,693.58,695.85,"2,009,300"
2/24/2016,688.92,700,680.78,699.56,"1,963,600"
2/25/2016,700.01,705.98,690.59,705.75,"1,642,200"
2/26/2016,708.58,713.43,700.86,705.07,"2,243,500"
2/29/2016,700.32,710.89,697.68,697.77,"2,481,100"
3/1/2016,703.62,718.81,699.77,718.81,"2,151,400"
3/2/2016,719,720,712,718.85,"1,629,000"
3/3/2016,718.68,719.45,706.02,712.42,"1,958,000"
3/4/2016,714.99,716.49,706.02,710.89,"1,972,100"
3/7/2016,706.9,708.09,686.9,695.16,"2,985,100"
3/8/2016,688.59,703.79,685.34,693.97,"2,076,300"
3/9/2016,698.47,705.68,694,705.24,"1,421,500"
3/10/2016,708.12,716.44,703.36,712.82,"2,833,500"
3/11/2016,720,726.92,717.13,726.82,"1,970,800"
3/14/2016,726.81,735.5,725.15,730.49,"1,718,300"
3/15/2016,726.92,732.29,724.77,728.33,"1,721,000"
3/16/2016,726.37,737.47,724.51,736.09,"1,624,400"
3/17/2016,736.45,743.07,736,737.78,"1,860,800"
3/18/2016,741.86,742,731.83,737.6,"2,980,700"
3/21/2016,736.5,742.5,733.52,742.09,"1,836,500"
3/22/2016,737.46,745,737.46,740.75,"1,269,700"
3/23/2016,742.36,745.72,736.15,738.06,"1,432,100"
3/24/2016,732.01,737.75,731,735.3,"1,594,900"
3/28/2016,736.79,738.99,732.5,733.53,"1,301,300"
3/29/2016,734.59,747.25,728.76,744.77,"1,903,800"
3/30/2016,750.1,757.88,748.74,750.53,"1,782,400"
3/31/2016,749.25,750.85,740.94,744.95,"1,718,800"
4/1/2016,738.6,750.34,737,749.91,"1,576,700"
4/4/2016,750.06,752.8,742.43,745.29,"1,134,200"
4/5/2016,738,742.8,735.37,737.8,"1,132,300"
4/6/2016,735.77,746.24,735.56,745.69,"1,053,700"
4/7/2016,745.37,747,736.28,740.28,"1,453,200"
4/8/2016,743.97,745.45,735.55,739.15,"1,290,800"
4/11/2016,743.02,745,736.05,736.1,"1,220,100"
4/12/2016,738,743.83,731.01,743.09,"1,353,000"
4/13/2016,749.16,754.38,744.26,751.72,"1,707,100"
4/14/2016,754.01,757.31,752.71,753.2,"1,135,300"
4/15/2016,753.98,761,752.69,759,"1,809,300"
4/18/2016,760.46,768.05,757.3,766.61,"1,556,000"
4/19/2016,769.51,769.9,749.33,753.93,"2,030,500"
4/20/2016,758,758.13,750.01,752.67,"1,529,200"
4/21/2016,755.38,760.45,749.55,759.14,"3,060,500"
4/22/2016,726.3,736.12,713.61,718.77,"5,951,900"
4/25/2016,716.1,723.93,715.59,723.15,"1,959,200"
4/26/2016,725.42,725.77,703.03,708.14,"2,744,600"
4/27/2016,707.29,708.98,692.36,705.84,"3,098,600"
4/28/2016,708.26,714.17,689.55,691.02,"2,867,300"
4/29/2016,690.7,697.62,689,693.01,"2,487,700"
5/2/2016,697.63,700.64,691,698.21,"1,645,300"
5/3/2016,696.87,697.84,692,692.36,"1,543,800"
5/4/2016,690.49,699.75,689.01,695.7,"1,693,500"
5/5/2016,697.7,702.32,695.72,701.43,"1,683,500"
5/6/2016,698.38,711.86,698.11,711.12,"1,826,100"
5/9/2016,712,718.71,710,712.9,"1,510,300"
5/10/2016,716.75,723.5,715.72,723.18,"1,569,600"
5/11/2016,723.41,724.48,712.8,715.29,"1,692,100"
5/12/2016,717.06,719.25,709,713.31,"1,360,700"
5/13/2016,711.93,716.66,709.26,710.83,"1,314,500"
5/16/2016,709.13,718.48,705.65,716.49,"1,317,100"
5/17/2016,715.99,721.52,704.11,706.23,"2,001,200"
5/18/2016,703.67,711.6,700.63,706.63,"1,766,800"
5/19/2016,702.36,706,696.8,700.32,"1,670,200"
5/20/2016,701.62,714.58,700.52,709.74,"1,828,400"
5/23/2016,706.53,711.48,704.18,704.24,"1,330,700"
5/24/2016,706.86,720.97,706.86,720.09,"1,929,500"
5/25/2016,720.76,727.51,719.71,725.27,"1,629,200"
5/26/2016,722.87,728.33,720.28,724.12,"1,576,300"
5/27/2016,724.01,733.94,724,732.66,"1,974,000"
5/31/2016,731.74,739.73,731.26,735.72,"2,129,500"
6/1/2016,734.53,737.21,730.66,734.15,"1,253,600"
6/2/2016,732.5,733.02,724.17,730.4,"1,341,800"
6/3/2016,729.27,729.49,720.56,722.34,"1,226,300"
6/6/2016,724.91,724.91,714.61,716.55,"1,565,300"
6/7/2016,719.84,721.98,716.55,716.65,"1,336,200"
6/8/2016,723.96,728.57,720.58,728.28,"1,583,700"
6/9/2016,722.87,729.54,722.34,728.58,"988,900"
6/10/2016,719.47,725.89,716.43,719.41,"1,216,400"
6/13/2016,716.51,725.44,716.51,718.36,"1,258,900"
6/14/2016,716.48,722.47,713.12,718.27,"1,306,100"
6/15/2016,719,722.98,717.31,718.92,"1,214,500"
6/16/2016,714.91,716.65,703.26,710.36,"1,982,500"
6/17/2016,708.65,708.82,688.45,691.72,"3,402,400"
6/20/2016,698.77,702.48,693.41,693.71,"2,082,500"
6/21/2016,698.4,702.77,692.01,695.94,"1,465,600"
6/22/2016,699.06,700.86,693.08,697.46,"1,184,300"
6/23/2016,697.45,701.95,687,701.87,"2,171,400"
6/24/2016,675.17,689.4,673.45,675.22,"4,449,000"
6/27/2016,671,672.3,663.28,668.26,"2,629,000"
6/28/2016,678.97,680.33,673,680.04,"2,173,800"
6/29/2016,683,687.43,681.41,684.11,"1,932,600"
6/30/2016,685.47,692.32,683.65,692.1,"1,597,700"
7/1/2016,692.2,700.65,692.13,699.21,"1,344,700"
7/5/2016,696.06,696.94,688.88,694.95,"1,462,600"
7/6/2016,689.98,701.68,689.09,697.77,"1,411,900"
7/7/2016,698.08,698.2,688.22,695.36,"1,304,200"
7/8/2016,699.5,705.71,696.43,705.63,"1,575,200"
7/11/2016,708.05,716.51,707.24,715.09,"1,111,800"
7/12/2016,719.12,722.94,715.91,720.64,"1,336,900"
7/13/2016,723.62,724,716.85,716.98,"935,900"
7/14/2016,721.58,722.21,718.03,720.95,"950,200"
7/15/2016,725.73,725.74,719.05,719.85,"1,279,300"
7/18/2016,722.71,736.13,721.19,733.78,"1,295,500"
7/19/2016,729.89,736.99,729,736.96,"1,227,500"
7/20/2016,737.33,742.13,737.1,741.19,"1,289,700"
7/21/2016,740.36,741.69,735.83,738.63,"1,026,300"
7/22/2016,741.86,743.24,736.56,742.74,"1,259,800"
7/25/2016,740.67,742.61,737.5,739.77,"1,032,400"
7/26/2016,739.04,741.69,734.27,738.42,"1,186,700"
7/27/2016,738.28,744.46,737,741.77,"1,512,500"
7/28/2016,747.04,748.65,739.3,745.91,"3,530,200"
7/29/2016,772.71,778.55,766.77,768.79,"3,841,500"
8/1/2016,761.09,780.43,761.09,772.88,"2,700,500"
8/2/2016,768.69,775.84,767.85,771.07,"1,784,500"
8/3/2016,767.18,773.21,766.82,773.18,"1,287,400"
8/4/2016,772.22,774.07,768.79,771.61,"1,140,300"
8/5/2016,773.78,783.04,772.34,782.22,"1,801,200"
8/8/2016,782,782.63,778.09,781.76,"1,107,900"
8/9/2016,781.1,788.94,780.57,784.26,"1,318,900"
8/10/2016,783.75,786.81,782.78,784.68,"786,400"
8/11/2016,785,789.75,782.97,784.85,"975,100"
8/12/2016,781.5,783.4,780.4,783.22,"740,500"
8/15/2016,783.75,787.49,780.11,782.44,"938,200"
8/16/2016,780.3,780.98,773.44,777.14,"1,028,000"
8/17/2016,777.32,780.81,773.53,779.91,"924,200"
8/18/2016,780.01,782.86,777,777.5,"719,400"
8/19/2016,775,777.1,773.13,775.42,"861,500"
8/22/2016,773.27,774.54,770.05,772.15,"951,400"
8/23/2016,775.48,776.44,771.78,772.08,"928,200"
8/24/2016,770.58,774.5,767.07,769.64,"1,072,000"
8/25/2016,767,771.89,763.18,769.41,"926,900"
8/26/2016,769,776.08,765.85,769.54,"1,166,700"
8/29/2016,768.74,774.99,766.61,772.15,"847,600"
8/30/2016,769.33,774.47,766.84,769.09,"1,130,000"
8/31/2016,767.01,769.09,765.38,767.05,"1,248,600"
9/1/2016,769.25,771.02,764.3,768.78,"925,100"
9/2/2016,773.01,773.92,768.41,771.46,"1,072,700"
9/6/2016,773.45,782,771,780.08,"1,442,800"
9/7/2016,780,782.73,776.2,780.35,"893,700"
9/8/2016,778.59,780.35,773.58,775.32,"1,270,300"
9/9/2016,770.1,773.24,759.66,759.66,"1,885,500"
9/12/2016,755.13,770.29,754,769.02,"1,311,000"
9/13/2016,764.48,766.22,755.8,759.69,"1,395,000"
9/14/2016,759.61,767.68,759.11,762.49,"1,087,400"
9/15/2016,762.89,773.8,759.96,771.76,"1,305,100"
9/16/2016,769.75,769.75,764.66,768.88,"2,049,300"
9/19/2016,772.42,774,764.44,765.7,"1,172,800"
9/20/2016,769,773.33,768.53,771.41,"978,600"
9/21/2016,772.66,777.16,768.3,776.22,"1,167,800"
9/22/2016,780,789.85,778.44,787.21,"1,486,200"
9/23/2016,786.59,788.93,784.15,786.9,"1,411,900"
9/26/2016,782.74,782.74,773.07,774.21,"1,533,200"
9/27/2016,775.5,785.99,774.31,783.01,"1,153,200"
9/28/2016,777.85,781.81,774.97,781.56,"1,109,800"
9/29/2016,781.44,785.8,774.23,775.01,"1,314,700"
9/30/2016,776.33,780.94,774.09,777.29,"1,585,300"
10/3/2016,774.25,776.07,769.5,772.56,"1,278,800"
10/4/2016,776.03,778.71,772.89,776.43,"1,201,400"
10/5/2016,779.31,782.07,775.65,776.47,"1,461,200"
10/6/2016,779,780.48,775.54,776.86,"1,070,700"
10/7/2016,779.66,779.66,770.75,775.08,"933,200"
10/10/2016,777.71,789.38,775.87,785.94,"1,174,900"
10/11/2016,786.66,792.28,780.58,783.07,"1,372,500"
10/12/2016,783.76,788.13,782.06,786.14,"937,400"
10/13/2016,781.22,781.22,773,778.19,"1,365,300"
10/14/2016,781.65,783.95,776,778.53,"852,500"
10/17/2016,779.8,785.85,777.5,779.96,"1,093,000"
10/18/2016,787.85,801.61,785.57,795.26,"2,056,900"
10/19/2016,798.24,804.6,798.03,801.5,"1,766,800"
10/20/2016,803.3,803.97,796.03,796.97,"1,757,500"
10/21/2016,795,799.5,794,799.37,"1,266,200"
10/24/2016,804.9,815.18,804.82,813.11,"1,697,500"
10/25/2016,816.68,816.68,805.14,807.67,"1,576,400"
10/26/2016,806.34,806.98,796.32,799.07,"1,647,700"
10/27/2016,801,803.49,791.5,795.35,"2,749,200"
10/28/2016,808.35,815.49,793.59,795.37,"4,269,900"
10/31/2016,795.47,796.86,784,784.54,"2,427,300"
11/1/2016,782.89,789.49,775.54,783.61,"2,406,400"
11/2/2016,778.2,781.65,763.45,768.7,"1,872,400"
11/3/2016,767.25,769.95,759.03,762.13,"1,943,200"
11/4/2016,750.66,770.36,750.56,762.02,"2,134,800"
11/7/2016,774.5,785.19,772.55,782.52,"1,585,100"
11/8/2016,783.4,795.63,780.19,790.51,"1,366,900"
11/9/2016,779.94,791.23,771.67,785.31,"2,607,100"
11/10/2016,791.17,791.17,752.18,762.56,"4,745,200"
11/11/2016,756.54,760.78,750.38,754.02,"2,431,800"
11/14/2016,755.6,757.85,727.54,736.08,"3,654,400"
11/15/2016,746.97,764.42,746.97,758.49,"2,384,000"
11/16/2016,755.2,766.36,750.51,764.48,"1,472,600"
11/17/2016,766.92,772.7,764.23,771.23,"1,304,000"
11/18/2016,771.37,775,760,760.54,"1,547,100"
11/21/2016,762.61,769.7,760.6,769.2,"1,330,600"
11/22/2016,772.63,776.96,767,768.27,"1,593,100"
11/23/2016,767.73,768.28,755.25,760.99,"1,478,400"
11/25/2016,764.26,765,760.52,761.68,"587,400"
11/28/2016,760,779.53,759.8,768.24,"2,188,200"
11/29/2016,771.53,778.5,768.24,770.84,"1,616,600"
11/30/2016,770.07,772.99,754.83,758.04,"2,392,900"
12/1/2016,757.44,759.85,737.03,747.92,"3,017,900"
12/2/2016,744.59,754,743.1,750.5,"1,452,500"
12/5/2016,757.71,763.9,752.9,762.52,"1,394,200"
12/6/2016,764.73,768.83,757.34,759.11,"1,690,700"
12/7/2016,761,771.36,755.8,771.19,"1,761,000"
12/8/2016,772.48,778.18,767.23,776.42,"1,488,100"
12/9/2016,780,789.43,779.02,789.29,"1,821,900"
12/12/2016,785.04,791.25,784.35,789.27,"2,104,100"
12/13/2016,793.9,804.38,793.34,796.1,"2,145,200"
12/14/2016,797.4,804,794.01,797.07,"1,704,200"
12/15/2016,797.34,803,792.92,797.85,"1,626,500"
12/16/2016,800.4,800.86,790.29,790.8,"2,443,800"
12/19/2016,790.22,797.66,786.27,794.2,"1,232,100"
12/20/2016,796.76,798.65,793.27,796.42,"951,000"
12/21/2016,795.84,796.68,787.1,794.56,"1,211,300"
12/22/2016,792.36,793.32,788.58,791.26,"972,200"
12/23/2016,790.9,792.74,787.28,789.91,"623,400"
12/27/2016,790.68,797.86,787.66,791.55,"789,100"
12/28/2016,793.7,794.23,783.2,785.05,"1,153,800"
12/29/2016,783.33,785.93,778.92,782.79,"744,300"
12/30/2016,782.75,782.78,770.41,771.82,"1,770,000"