Date,Open,High,Low,Close,Volume,Adj Close
2016-12-30,87.57,88.099998,87.199997,87.809998,7185500,87.809998
2016-12-29,87.82,88.199997,87.160004,87.330002,5431700,87.330002
2016-12-28,88.300003,88.75,87.220001,87.370003,6397700,87.370003
2016-12-27,86.720001,87.940002,86.709999,87.540001,5206100,87.540001
2016-12-23,86.620003,87.68,86.620003,86.790001,6344000,86.790001
2016-12-22,87.889999,88.260002,86.010002,86.800003,14187600,86.800003
2016-12-21,89.959999,90.43,89.25,89.25,8989700,89.25
2016-12-20,89.190002,90.309998,88.940002,89.839996,8389200,89.839996
2016-12-19,88.610001,89.82,88.410004,88.93,10172500,88.93
2016-12-16,89.00,90.099998,88.559998,88.669998,11274100,88.669998
2016-12-15,90.00,90.599998,88.739998,88.849998,19016500,88.849998
2016-12-14,91.830002,92.260002,90.830002,91.190002,9132400,91.190002
2016-12-13,92.800003,93.730003,91.870003,92.160004,10435300,92.160004
2016-12-12,92.050003,92.889999,91.699997,92.470001,8984500,92.470001
2016-12-09,92.510002,93.639999,92.279999,93.279999,9152900,93.279999
2016-12-08,91.800003,93.080002,91.029999,92.309998,10893200,92.309998
2016-12-07,90.519997,91.650002,89.50,91.07,13171100,91.07
2016-12-06,91.559998,91.93,89.959999,90.400002,7719700,90.400002
2016-12-05,90.050003,91.400002,89.57,90.989998,8855700,90.989998
2016-12-02,90.379997,91.739998,89.949997,90.480003,11298800,90.480003
2016-12-01,94.00,94.055,89.18,89.860001,22737600,89.860001
2016-11-30,95.279999,95.480003,93.300003,94.019997,11260600,94.019997
2016-11-29,93.669998,96.055,93.389999,94.989998,14112700,94.989998
2016-11-28,93.019997,95.740997,93.00,93.760002,14284600,93.760002
2016-11-25,93.550003,93.75,92.769997,93.010002,4868500,93.010002
2016-11-23,92.529999,93.400002,91.449997,93.029999,11721700,93.029999
2016-11-22,94.239998,94.419998,93.160004,93.209999,10394600,93.209999
2016-11-21,94.050003,94.660004,93.00,93.410004,8746300,93.410004
2016-11-18,94.849998,95.300003,92.669998,93.389999,9713100,93.389999
2016-11-17,94.709999,94.980003,93.639999,94.07,10360600,94.07
2016-11-16,91.389999,93.68,91.330002,92.860001,13024500,92.860001
2016-11-15,91.00,93.489998,90.75,91.00,16167300,91.00
2016-11-14,92.450996,92.540001,87.879997,89.769997,27301500,89.769997
2016-11-11,93.860001,94.089996,91.099998,92.989998,23664300,92.989998
2016-11-10,98.339996,98.50,92.220001,94.339996,27339900,94.339996
2016-11-09,97.379997,98.580002,95.800003,96.669998,20886500,96.669998
2016-11-08,99.389999,99.989998,98.360001,99.849998,7956300,99.849998
2016-11-07,100.07,100.620003,99.160004,99.349998,11044000,99.349998
2016-11-04,96.900002,98.790001,96.669998,97.57,9020600,97.57
2016-11-03,98.040001,99.300003,96.459999,97.75,15573100,97.75
2016-11-02,103.849998,104.099998,97.300003,98.510002,36939900,98.510002
2016-11-01,100.43,101.239998,99.209999,101.150002,21175700,101.150002
2016-10-31,102.650002,103.209999,101.419998,101.690002,14199500,101.690002
2016-10-28,102.349998,103.050003,101.550003,101.93,8325600,101.93
2016-10-27,103.379997,104.110001,101.849998,102.379997,8748400,102.379997
2016-10-26,103.68,104.00,102.699997,102.779999,7561700,102.779999
2016-10-25,104.860001,105.199997,104.019997,104.220001,8985700,104.220001
2016-10-24,104.980003,105.300003,103.550003,104.50,10898800,104.50
2016-10-21,103.699997,103.940002,102.75,103.940002,8073100,103.940002
2016-10-20,104.199997,104.739998,103.57,103.849998,7109800,103.849998
2016-10-19,104.330002,104.800003,103.650002,103.93,8918900,103.93
2016-10-18,104.470001,104.989998,103.309998,103.339996,11107200,103.339996
2016-10-17,101.50,103.470001,101.269997,102.839996,10351700,102.839996
2016-10-14,104.269997,104.699997,101.029999,101.849998,12789500,101.849998
2016-10-13,102.059998,102.550003,99.00,102.150002,22390000,102.150002
2016-10-12,105.050003,105.110001,101.82,103.620003,18435000,103.620003
2016-10-11,107.889999,107.970001,104.75,105.230003,14916600,105.230003
2016-10-10,106.790001,109.00,106.559998,108.410004,11516600,108.410004
2016-10-07,106.889999,107.550003,105.559998,106.00,8954400,106.00
2016-10-06,107.300003,107.510002,106.184998,107.080002,9885600,107.080002
2016-10-05,105.870003,107.449997,105.660004,106.959999,13176500,106.959999
2016-10-04,105.93,106.230003,105.050003,105.449997,11068800,105.449997
2016-10-03,105.449997,106.290001,104.980003,105.379997,10849500,105.379997
2016-09-30,106.50,107.099998,105.790001,105.790001,15577500,105.790001
2016-09-29,106.510002,106.690002,104.57,105.550003,30236700,105.550003
2016-09-28,108.440002,109.870003,107.160004,108.75,16371600,108.75
2016-09-27,106.519997,108.489998,106.370003,108.260002,17556700,108.260002
2016-09-26,106.519997,107.059998,105.300003,105.889999,16805300,105.889999
2016-09-23,108.25,108.400002,106.709999,107.709999,23083000,107.709999
2016-09-22,107.57,109.760002,107.480003,109.360001,35627700,109.360001
2016-09-21,102.459999,106.190002,102.209999,106.00,22997100,106.00
2016-09-20,102.940002,103.730003,100.93,101.360001,12863800,101.360001
2016-09-19,105.160004,105.50,102.195,103.029999,15234600,103.029999
2016-09-16,104.00,105.389999,103.860001,104.639999,20363500,104.639999
2016-09-15,102.620003,104.480003,102.529999,104.449997,20795900,104.449997
2016-09-14,100.080002,102.589996,100.019997,102.400002,19604700,102.400002
2016-09-13,100.379997,101.489998,98.839996,100.279999,20004900,100.279999
2016-09-12,97.379997,101.379997,97.00,100.800003,17318200,100.800003
2016-09-09,101.800003,102.209999,99.050003,99.620003,21250400,99.620003
2016-09-08,101.93,103.779999,101.629997,102.57,15475500,102.57
2016-09-07,103.839996,104.00,102.260002,102.32,15758800,102.32
2016-09-06,100.449997,104.300003,100.449997,103.779999,32803800,103.779999
2016-09-02,97.970001,99.665001,97.970001,99.25,17482600,99.25
2016-09-01,97.300003,98.00,97.010002,97.419998,13387400,97.419998
2016-08-31,96.139999,97.199997,96.010002,97.190002,28617000,97.190002
2016-08-30,95.349998,96.68,95.169998,96.00,13994200,96.00
2016-08-29,94.599998,95.160004,94.209999,94.879997,8818300,94.879997
2016-08-26,94.150002,95.449997,94.080002,95.059998,14133900,95.059998
2016-08-25,93.75,94.690002,93.120003,93.940002,13039900,93.940002
2016-08-24,95.68,96.300003,93.559998,93.879997,12726600,93.879997
2016-08-23,95.589996,96.480003,95.410004,95.790001,9646800,95.790001
2016-08-22,96.470001,96.629997,94.75,95.650002,16222900,95.650002
2016-08-19,96.910004,97.239998,96.339996,96.860001,14267100,96.860001
2016-08-18,97.25,97.940002,96.620003,97.00,15009000,97.00
2016-08-17,96.169998,97.25,96.050003,97.00,14980900,97.00
2016-08-16,96.150002,97.150002,95.050003,96.660004,27514000,96.660004
2016-08-15,98.279999,98.860001,96.82,97.169998,33813400,97.169998
2016-08-12,92.980003,98.349998,92.910004,98.25,71968300,98.25
2016-08-11,92.139999,92.800003,91.260002,91.769997,54169200,91.769997
2016-08-10,86.010002,87.730003,86.010002,87.330002,28195900,87.330002
2016-08-09,85.050003,85.629997,84.800003,85.239998,15349200,85.239998
2016-08-08,84.989998,85.019997,84.300003,85.00,11528200,85.00
2016-08-05,85.010002,85.080002,84.440002,84.589996,9401700,84.589996
2016-08-04,83.75,84.980003,83.690002,84.75,10731600,84.75
2016-08-03,83.300003,83.839996,83.169998,83.669998,5365800,83.669998
2016-08-02,84.339996,84.339996,82.910004,83.800003,7691600,83.800003
2016-08-01,82.790001,84.800003,82.589996,84.339996,13401200,84.339996
2016-07-29,83.370003,83.419998,81.945,82.480003,8709300,82.480003
2016-07-28,83.459999,83.489998,82.120003,83.120003,7476500,83.120003
2016-07-27,83.599998,83.639999,83.00,83.099998,11629000,83.099998
2016-07-26,82.860001,83.629997,82.629997,83.589996,7714700,83.589996
2016-07-25,84.470001,84.790001,82.610001,83.190002,13185900,83.190002
2016-07-22,84.00,84.50,83.809998,84.489998,5988400,84.489998
2016-07-21,84.709999,85.00,83.660004,84.18,10163500,84.18
2016-07-20,83.269997,84.699997,83.230003,84.419998,13991000,84.419998
2016-07-19,82.480003,83.690002,82.050003,82.769997,9799400,82.769997
2016-07-18,80.599998,82.790001,80.599998,82.650002,12113600,82.650002
2016-07-15,81.779999,82.489998,80.964996,81.25,8919900,81.25
2016-07-14,81.18,82.239998,80.860001,81.739998,9361500,81.739998
2016-07-13,81.830002,81.879997,80.370003,80.57,10739200,80.57
2016-07-12,81.790001,82.879997,81.510002,81.739998,15294100,81.739998
2016-07-11,79.330002,81.900002,79.239998,81.459999,17417500,81.459999
2016-07-08,78.440002,79.349998,77.800003,78.989998,14029100,78.989998
2016-07-07,79.00,79.489998,78.709999,79.349998,6819200,79.349998
2016-07-06,78.470001,78.82,77.68,78.639999,7737600,78.639999
2016-07-05,79.040001,79.550003,78.370003,78.970001,6845200,78.970001
2016-07-01,79.120003,80.050003,79.120003,79.650002,7271300,79.650002
2016-06-30,78.309998,79.760002,78.279999,79.529999,12485300,79.529999
2016-06-29,76.980003,78.480003,76.900002,78.040001,11460000,78.040001
2016-06-28,75.50,76.599998,75.50,76.279999,11266200,76.279999
2016-06-27,75.800003,75.970001,73.300003,74.230003,15131300,74.230003
2016-06-24,76.830002,77.50,75.43,76.290001,18224800,76.290001
2016-06-23,79.160004,79.459999,78.550003,79.139999,8279500,79.139999
2016-06-22,79.040001,79.120003,78.209999,78.730003,8170900,78.730003
2016-06-21,78.75,79.080002,78.400002,78.620003,8881800,78.620003
2016-06-20,77.900002,78.790001,77.839996,78.150002,9625600,78.150002
2016-06-17,78.449997,78.449997,76.480003,77.00,15582600,77.00
2016-06-16,77.839996,78.400002,76.199997,78.269997,13570700,78.269997
2016-06-15,78.309998,78.768997,77.510002,78.389999,14734800,78.389999
2016-06-14,76.889999,78.449997,76.75,77.769997,22358900,77.769997
2016-06-13,75.25,76.455002,74.849998,75.449997,11300800,75.449997
2016-06-10,76.43,77.050003,75.760002,75.919998,10421100,75.919998
2016-06-09,77.389999,78.07,76.779999,77.559998,8994400,77.559998
2016-06-08,78.00,78.529999,77.375,77.639999,11614100,77.639999
2016-06-07,78.190002,78.370003,77.32,77.839996,12878000,77.839996
2016-06-06,77.110001,78.330002,76.699997,78.059998,19166100,78.059998
2016-06-03,77.239998,77.800003,75.709999,76.620003,23685700,76.620003
2016-06-02,76.650002,77.75,76.559998,77.300003,45379500,77.300003
2016-06-01,82.00,82.00,76.550003,76.690002,62531500,76.690002
2016-05-31,81.00,82.029999,80.199997,82.00,78861400,82.00
2016-05-27,78.489998,81.00,78.389999,80.970001,24489300,80.970001
2016-05-26,75.589996,78.864998,75.589996,78.349998,26968600,78.349998
2016-05-25,78.529999,79.199997,74.120003,75.589996,49606600,75.589996
2016-05-24,79.169998,81.309998,79.07,81.120003,16707700,81.120003
2016-05-23,78.949997,79.50,78.599998,79.00,7187500,79.00
2016-05-20,78.32,79.449997,78.32,78.790001,11043900,78.790001
2016-05-19,78.650002,79.260002,77.599998,78.32,8317500,78.32
2016-05-18,78.709999,80.00,78.470001,79.029999,9085800,79.029999
2016-05-17,79.830002,80.199997,79.309998,79.349998,10970700,79.349998
2016-05-16,77.860001,79.93,77.589996,79.290001,11661000,79.290001
2016-05-13,78.824997,79.160004,76.970001,77.160004,10078000,77.160004
2016-05-12,80.010002,80.449997,78.32,79.160004,8791400,79.160004
2016-05-11,79.43,80.485001,79.410004,79.800003,11072500,79.800003
2016-05-10,79.790001,79.980003,79.150002,79.720001,9319700,79.720001
2016-05-09,78.940002,79.980003,78.889999,79.410004,11795800,79.410004
2016-05-06,78.349998,79.720001,78.25,79.199997,12617700,79.199997
2016-05-05,79.519997,79.940002,78.099998,78.830002,27950900,78.830002
2016-05-04,75.639999,75.910004,75.010002,75.82,14326600,75.82
2016-05-03,75.959999,76.269997,75.425003,75.910004,8019200,75.910004
2016-05-02,76.889999,77.00,75.940002,76.610001,7718100,76.610001
2016-04-29,76.809998,77.279999,75.660004,76.940002,10124300,76.940002
2016-04-28,77.650002,77.900002,76.089996,76.400002,9959900,76.400002
2016-04-27,78.300003,78.620003,76.57,77.650002,11491900,77.650002
2016-04-26,78.849998,79.559998,77.800003,78.610001,9632700,78.610001
2016-04-25,79.800003,79.839996,78.68,78.839996,9207600,78.839996
2016-04-22,80.120003,81.440002,79.154999,79.889999,8649300,79.889999
2016-04-21,81.080002,81.779999,80.199997,80.779999,8819000,80.779999
2016-04-20,79.00,81.735001,78.989998,81.209999,14911900,81.209999
2016-04-19,79.199997,80.480003,78.470001,79.459999,14742000,79.459999
2016-04-18,78.519997,79.120003,77.709999,79.010002,7745200,79.010002
2016-04-15,79.449997,79.75,78.459999,78.970001,11709100,78.970001
2016-04-14,79.309998,79.858002,78.360001,79.610001,12611500,79.610001
2016-04-13,78.739998,79.720001,78.50,79.639999,14150900,79.639999
2016-04-12,78.00,78.239998,76.870003,77.860001,7115400,77.860001
2016-04-11,78.07,78.588997,77.43,77.709999,7896500,77.709999
2016-04-08,78.269997,78.760002,76.621002,77.470001,8401200,77.470001
2016-04-07,77.599998,78.599998,77.182999,77.610001,10937900,77.610001
2016-04-06,77.300003,79.150002,77.190002,78.68,9071900,78.68
2016-04-05,78.199997,78.300003,76.910004,77.32,9603900,77.32
2016-04-04,78.330002,79.550003,78.32,79.080002,9817300,79.080002
2016-04-01,78.239998,79.019997,78.199997,78.730003,9262200,78.730003
2016-03-31,78.50,79.839996,78.410004,79.029999,11318500,79.029999
2016-03-30,79.010002,79.550003,78.540001,78.860001,10696000,78.860001
2016-03-29,75.599998,78.239998,75.57,78.080002,12535000,78.080002
2016-03-28,76.449997,76.889999,74.900002,76.480003,6082100,76.480003
2016-03-24,75.150002,76.150002,73.529999,75.860001,8833400,75.860001
2016-03-23,78.160004,78.980003,76.150002,76.559998,10806800,76.559998
2016-03-22,77.00,78.550003,76.907997,78.18,9148400,78.18
2016-03-21,77.089996,79.68,76.940002,78.110001,15493300,78.110001
2016-03-18,74.970001,76.300003,74.709999,76.25,13350100,76.25
2016-03-17,73.760002,74.370003,73.510002,74.25,9423900,74.25
2016-03-16,72.010002,73.660004,71.860001,73.50,7701200,73.50
2016-03-15,72.620003,72.839996,71.75,72.230003,8373700,72.230003
2016-03-14,74.010002,74.419998,72.889999,73.349998,11069800,73.349998
2016-03-11,72.580002,74.010002,72.220001,74.010002,11219200,74.010002
2016-03-10,72.50,73.050003,70.605003,71.970001,11247900,71.970001
2016-03-09,71.589996,72.610001,70.68,72.43,7283400,72.43
2016-03-08,72.400002,72.650002,70.959999,71.07,8670700,71.07
2016-03-07,72.199997,73.980003,72.00,72.889999,11244500,72.889999
2016-03-04,70.959999,72.959999,70.720001,72.220001,10763600,72.220001
2016-03-03,71.309998,72.589996,70.459999,71.019997,11596400,71.019997
2016-03-02,72.040001,72.040001,70.75,71.25,10503000,71.25
2016-03-01,70.019997,71.839996,69.860001,70.860001,14007700,70.860001
2016-02-29,67.639999,70.580002,67.559998,68.809998,17984200,68.809998
2016-02-26,68.089996,68.830002,66.860001,66.910004,12084100,66.910004
2016-02-25,65.669998,66.720001,64.660004,66.660004,14686100,66.660004
2016-02-24,66.169998,67.690002,65.209999,67.230003,10781500,67.230003
2016-02-23,68.50,68.660004,66.464996,66.970001,12930600,66.970001
2016-02-22,68.300003,69.529999,67.980003,68.839996,13405400,68.839996
2016-02-19,66.800003,67.75,66.089996,67.279999,12334900,67.279999
2016-02-18,67.00,68.50,66.230003,66.519997,14547800,66.519997
2016-02-17,67.300003,67.389999,65.68,66.379997,14457100,66.379997
2016-02-16,64.419998,66.889999,64.040001,66.290001,21735400,66.290001
2016-02-12,61.27,62.779999,60.279999,60.889999,13669600,60.889999
2016-02-11,60.25,61.630001,59.849998,60.57,15008500,60.57
2016-02-10,61.900002,63.09,60.869999,61.779999,8998600,61.779999
2016-02-09,60.110001,62.220001,59.25,61.389999,12738300,61.389999
2016-02-08,60.900002,62.049999,60.450001,61.099998,16157900,61.099998
2016-02-05,64.709999,64.860001,62.18,62.639999,12842800,62.639999
2016-02-04,64.330002,65.720001,63.099998,64.860001,22911500,64.860001
2016-02-03,65.599998,65.730003,60.869999,63.439999,31918600,63.439999
2016-02-02,67.050003,67.739998,64.660004,65.089996,19150800,65.089996
2016-02-01,66.50,67.699997,65.349998,67.029999,16213800,67.029999
2016-01-29,67.980003,68.93,65.400002,67.029999,25594700,67.029999
2016-01-28,72.550003,73.150002,66.669998,66.919998,33165100,66.919998
2016-01-27,69.959999,71.419998,68.745003,69.540001,18257600,69.540001
2016-01-26,69.010002,70.190002,68.879997,69.769997,11473300,69.769997
2016-01-25,70.800003,70.800003,69.019997,69.720001,14782800,69.720001
2016-01-22,72.510002,73.339996,69.889999,70.370003,15834700,70.370003
2016-01-21,68.779999,71.650002,67.143997,70.720001,16576500,70.720001
2016-01-20,68.025002,69.112,65.339996,68.709999,19464400,68.709999
2016-01-19,71.940002,72.309998,69.809998,70.129997,17421700,70.129997
2016-01-15,68.699997,71.00,67.541,69.589996,20610400,69.589996
2016-01-14,70.290001,72.720001,68.269997,72.25,17719600,72.25
2016-01-13,72.769997,73.238998,70.220001,70.290001,12480200,70.290001
2016-01-12,71.449997,72.769997,71.00,72.68,13456000,72.68
2016-01-11,71.290001,71.730003,69.019997,69.919998,16961400,69.919998
2016-01-08,74.330002,74.660004,70.669998,70.800003,20814600,70.800003
2016-01-07,73.290001,75.50,71.540001,72.720001,27288100,72.720001
2016-01-06,77.120003,78.485001,76.970001,77.330002,11569300,77.330002
2016-01-05,77.919998,78.68,77.260002,78.629997,14258900,78.629997
2016-01-04,78.18,78.309998,75.18,76.690002,23066300,76.690002
2015-12-31,81.480003,82.169998,81.25,81.269997,6691200,81.269997
2015-12-30,82.949997,83.110001,81.50,81.68,6984300,81.68
2015-12-29,82.50,83.510002,82.410004,83.260002,6942700,83.260002
2015-12-28,82.559998,82.75,81.519997,82.139999,9319400,82.139999
2015-12-24,84.559998,84.800003,83.410004,83.709999,3775300,83.709999
2015-12-23,85.050003,85.089996,83.720001,84.800003,11238500,84.800003
2015-12-22,82.889999,85.099998,82.889999,84.839996,12778200,84.839996
2015-12-21,83.150002,83.730003,82.43,82.870003,8094600,82.870003
2015-12-18,83.199997,83.75,82.029999,82.650002,12168700,82.650002
2015-12-17,85.00,85.32,82.849998,83.559998,13003000,83.559998
2015-12-16,83.300003,85.050003,82.995003,84.629997,16575600,84.629997
2015-12-15,81.059998,83.389999,80.900002,82.489998,13054800,82.489998
2015-12-14,80.150002,80.760002,78.989998,80.57,12077700,80.57
2015-12-11,82.849998,83.050003,79.421997,79.739998,20793600,79.739998
2015-12-10,83.339996,84.339996,82.849998,84.330002,10417500,84.330002
2015-12-09,84.370003,85.199997,82.970001,83.419998,21919200,83.419998
2015-12-08,82.769997,84.669998,82.610001,84.379997,14667400,84.379997
2015-12-07,84.800003,85.129997,84.199997,84.760002,11875500,84.760002
2015-12-04,82.580002,85.00,82.419998,84.849998,15555000,84.849998
2015-12-03,85.050003,85.099998,82.099998,82.589996,23029200,82.589996
2015-12-02,84.269997,85.82,84.25,85.00,36611500,85.00
2015-12-01,83.769997,84.389999,83.50,84.00,26235500,84.00
2015-11-30,81.50,84.470001,81.379997,84.080002,97914100,84.080002
2015-11-27,80.57,81.410004,79.275002,81.379997,12599900,81.379997
2015-11-25,80.910004,82.675003,80.82,81.709999,16330900,81.709999
2015-11-24,80.849998,81.110001,79.269997,80.860001,15283600,80.860001
2015-11-23,80.449997,82.190002,79.970001,81.309998,18766400,81.309998
2015-11-20,78.440002,80.785004,78.400002,79.949997,21025800,79.949997
2015-11-19,78.059998,79.150002,77.403,77.870003,15692700,77.870003
2015-11-18,78.25,78.309998,76.150002,77.690002,16735400,77.690002
2015-11-17,78.900002,79.139999,77.470001,78.129997,12471400,78.129997
2015-11-16,75.830002,78.75,75.769997,78.300003,17045500,78.300003
2015-11-13,77.150002,78.00,75.639999,75.849998,24235500,75.849998
2015-11-12,78.989998,80.50,78.449997,78.760002,18839800,78.760002
2015-11-11,82.279999,82.489998,78.120003,79.849998,29636600,79.849998
2015-11-10,81.099998,82.43,79.620003,81.43,22004400,81.43
2015-11-09,83.440002,83.470001,80.220001,81.379997,19091500,81.379997
2015-11-06,85.529999,86.349998,80.769997,83.610001,38531000,83.610001
2015-11-05,85.220001,86.419998,84.199997,85.379997,20657200,85.379997
2015-11-04,84.449997,85.599998,84.029999,85.400002,23728500,85.400002
2015-11-03,84.00,84.589996,83.129997,83.440002,11641300,83.440002
2015-11-02,83.519997,84.830002,82.75,84.349998,13827400,84.349998
2015-10-30,82.699997,84.440002,82.599998,83.830002,20740500,83.830002
2015-10-29,81.970001,82.529999,80.82,82.220001,16431700,82.220001
2015-10-28,79.480003,82.544998,79.199997,82.349998,25027100,82.349998
2015-10-27,76.349998,82.790001,76.349998,79.440002,50815800,79.440002
2015-10-26,75.440002,77.419998,75.129997,76.349998,24819700,76.349998
2015-10-23,73.980003,75.760002,72.839996,75.620003,22510800,75.620003
2015-10-22,70.160004,71.629997,70.07,70.989998,10811400,70.989998
2015-10-21,71.790001,71.790001,68.889999,69.480003,16800200,69.480003
2015-10-20,72.989998,73.00,71.550003,71.790001,10813700,71.790001
2015-10-19,71.800003,73.00,71.522003,72.650002,10886900,72.650002
2015-10-16,72.50,73.639999,71.209999,71.989998,15953500,71.989998
2015-10-15,69.339996,72.440002,69.260002,71.779999,18203000,71.779999
2015-10-14,69.50,69.699997,67.425003,68.540001,12286100,68.540001
2015-10-13,69.489998,70.32,68.379997,69.68,13052800,69.68
2015-10-12,69.639999,70.470001,69.00,70.300003,15549100,70.300003
2015-10-09,67.699997,69.449997,67.309998,68.709999,14762900,68.709999
2015-10-08,66.040001,68.410004,65.959999,67.699997,18667500,67.699997
2015-10-07,64.839996,66.660004,64.379997,66.279999,15770100,66.279999
2015-10-06,63.720001,64.730003,63.279999,63.919998,9620900,63.919998
2015-10-05,63.470001,64.775002,62.200001,63.93,13583500,63.93
2015-10-02,58.360001,63.240002,58.200001,63.200001,22356300,63.200001
2015-10-01,59.50,59.830002,58.23,58.869999,8147700,58.869999
2015-09-30,58.869999,60.080002,58.349998,58.970001,16767100,58.970001
2015-09-29,57.299999,58.650002,57.200001,57.82,16771000,57.82
2015-09-28,58.810001,60.119999,57.314999,57.389999,20661600,57.389999
2015-09-25,60.630001,60.84,58.919998,59.240002,17009100,59.240002
2015-09-24,59.419998,60.34,58.209999,59.919998,20645700,59.919998
2015-09-23,61.959999,62.299999,59.68,60.00,22684600,60.00
2015-09-22,62.939999,63.27,61.580002,61.900002,14897900,61.900002
2015-09-21,65.379997,66.400002,62.959999,63.900002,22355100,63.900002
2015-09-18,65.400002,65.75,64.010002,65.75,20127300,65.75
2015-09-17,66.410004,66.650002,65.599998,66.00,16594600,66.00
2015-09-16,65.610001,68.080002,65.260002,67.230003,25801000,67.230003
2015-09-15,61.450001,65.360001,61.110001,64.849998,29035000,64.849998
2015-09-14,62.549999,63.259998,61.48,62.599998,26763300,62.599998
2015-09-11,63.369999,64.790001,62.700001,64.629997,17747000,64.629997
2015-09-10,63.52,64.25,63.34,63.830002,13281600,63.830002
2015-09-09,62.73,64.669998,62.529999,64.040001,33147900,64.040001
2015-09-08,65.779999,66.809998,60.25,60.91,50328400,60.91
2015-09-04,65.404999,65.57,63.34,63.91,18186400,63.91
2015-09-03,65.820999,66.889999,65.410004,66.470001,15803200,66.470001
2015-09-02,65.690002,66.00,64.971001,65.540001,13376300,65.540001
2015-09-01,64.379997,66.839996,64.050003,64.830002,23460900,64.830002
2015-08-31,69.18,69.300003,66.019997,66.120003,18479900,66.120003
2015-08-28,69.68,70.50,69.044998,70.07,10604600,70.07
2015-08-27,70.839996,71.589996,70.019997,70.839996,18123800,70.839996
2015-08-26,68.949997,69.449997,65.75,68.660004,26389200,68.660004
2015-08-25,68.839996,70.330002,67.489998,68.57,29948400,68.57
2015-08-24,58.16,65.800003,58.00,65.800003,31376400,65.800003
2015-08-21,69.32,70.660004,68.18,68.18,29128600,68.18
2015-08-20,71.980003,72.779999,70.029999,70.32,20995600,70.32
2015-08-19,73.150002,73.559998,72.809998,73.120003,18045900,73.120003
2015-08-18,74.050003,75.129997,73.730003,73.879997,11155100,73.879997
2015-08-17,74.849998,75.239998,74.160004,75.190002,12677400,75.190002
2015-08-14,74.529999,75.489998,74.459999,74.760002,12367300,74.760002
2015-08-13,74.00,76.730003,73.660004,75.110001,23230700,75.110001
2015-08-12,72.32,73.849998,71.029999,73.379997,41093200,73.379997
2015-08-11,79.481003,80.00,76.150002,77.339996,22976600,77.339996
2015-08-10,79.860001,80.989998,79.50,80.470001,11276700,80.470001
2015-08-07,79.650002,80.199997,78.660004,78.82,8738800,78.82
2015-08-06,79.849998,80.75,78.639999,78.959999,9297800,78.959999
2015-08-05,79.589996,80.419998,79.480003,79.82,7502600,79.82
2015-08-04,78.07,79.353996,77.800003,78.870003,8501200,78.870003
2015-08-03,78.199997,78.50,77.110001,77.989998,9277000,77.989998
2015-07-31,79.849998,79.904999,78.199997,78.339996,12687000,78.339996
2015-07-30,80.110001,80.639999,79.449997,79.959999,6934700,79.959999
2015-07-29,80.980003,81.369003,80.010002,80.260002,7177100,80.260002
2015-07-28,80.669998,80.800003,79.25,80.559998,12122800,80.559998
2015-07-27,80.849998,81.699997,79.68,81.400002,12185700,81.400002
2015-07-24,85.169998,85.379997,82.650002,83.019997,8759900,83.019997
2015-07-23,84.660004,84.970001,83.25,83.879997,7452300,83.879997
2015-07-22,82.160004,84.75,82.00,84.150002,11209200,84.150002
2015-07-21,83.110001,83.25,82.220001,82.540001,5750700,82.540001
2015-07-20,83.559998,83.68,82.050003,82.669998,8126100,82.669998
2015-07-17,81.989998,83.699997,81.580002,83.360001,14505400,83.360001
2015-07-16,81.389999,82.00,80.900002,81.529999,8604500,81.529999
2015-07-15,80.900002,81.50,80.209999,80.730003,9514200,80.730003
2015-07-14,81.580002,82.019997,81.129997,81.50,7519300,81.50
2015-07-13,80.919998,82.199997,80.699997,81.860001,10350500,81.860001
2015-07-10,81.129997,81.199997,79.839996,80.300003,11224500,80.300003
2015-07-09,80.93,81.190002,79.040001,79.040001,19737400,79.040001
2015-07-08,76.580002,78.790001,76.220001,77.940002,22714900,77.940002
2015-07-07,79.449997,79.790001,76.209999,79.620003,34221700,79.620003
2015-07-06,80.559998,81.50,80.120003,80.230003,11864200,80.230003
2015-07-02,82.120003,82.32,81.779999,82.07,6760200,82.07
2015-07-01,82.599998,83.00,81.989998,82.459999,5950000,82.459999
2015-06-30,82.580002,83.690002,81.959999,82.269997,12551400,82.269997
2015-06-29,83.279999,83.279999,80.800003,81.07,15199800,81.07
2015-06-26,84.629997,84.650002,82.82,83.279999,12668600,83.279999
2015-06-25,85.470001,85.599998,84.900002,85.239998,8949800,85.239998
2015-06-24,85.163002,85.809998,84.849998,85.169998,9434300,85.169998
2015-06-23,85.980003,86.339996,84.830002,85.080002,11411300,85.080002
2015-06-22,86.07,86.400002,85.580002,85.68,7154200,85.68
2015-06-19,86.510002,86.599998,85.169998,85.739998,10317000,85.739998
2015-06-18,86.970001,87.589996,86.32,86.75,11737200,86.75
2015-06-17,86.580002,87.800003,86.480003,86.800003,10241500,86.800003
2015-06-16,86.002998,86.699997,85.610001,86.089996,10974200,86.089996
2015-06-15,86.300003,87.169998,86.050003,86.120003,10230400,86.120003
2015-06-12,87.419998,87.790001,86.480003,86.629997,9977100,86.629997
2015-06-11,89.029999,89.480003,87.099998,87.209999,13716200,87.209999
2015-06-10,87.699997,88.989998,87.199997,88.900002,12551300,88.900002
2015-06-09,88.040001,88.18,86.120003,87.580002,16081800,87.580002
2015-06-08,90.650002,91.599998,88.242996,88.290001,15603000,88.290001
2015-06-05,90.459999,91.599998,90.459999,90.709999,11353900,90.709999
2015-06-04,90.709999,91.410004,90.269997,90.589996,8689000,90.589996
2015-06-03,90.510002,91.040001,89.900002,90.790001,9390800,90.790001
2015-06-02,90.550003,91.540001,90.190002,90.510002,9865300,90.510002
2015-06-01,90.089996,90.989998,89.489998,90.779999,9905900,90.779999
2015-05-29,91.349998,91.50,89.32,89.32,13893200,89.32
2015-05-28,91.690002,91.93,90.580002,90.949997,14213000,90.949997
2015-05-27,92.220001,92.989998,91.599998,92.599998,9519300,92.599998
2015-05-26,93.650002,93.919998,91.550003,92.519997,15674900,92.519997
2015-05-22,94.279999,95.059998,93.190002,93.269997,22183300,93.269997
2015-05-21,91.349998,94.769997,90.919998,93.879997,40729400,93.879997
2015-05-20,88.139999,90.800003,87.300003,90.699997,29812300,90.699997
2015-05-19,86.989998,88.800003,86.470001,88.209999,20727700,88.209999
2015-05-18,87.610001,87.93,86.610001,87.110001,13490200,87.110001
2015-05-15,88.510002,88.959999,88.050003,88.459999,13424600,88.459999
2015-05-14,87.739998,88.480003,87.529999,88.400002,12087900,88.400002
2015-05-13,87.080002,88.470001,87.00,87.529999,19015900,87.529999
2015-05-12,87.050003,87.50,86.139999,86.769997,16077800,86.769997
2015-05-11,86.699997,87.669998,86.059998,86.720001,19776900,86.720001
2015-05-08,87.82,88.269997,86.889999,87.059998,30140600,87.059998
2015-05-07,88.830002,89.290001,84.910004,86.00,69448800,86.00
2015-05-06,79.650002,80.849998,79.510002,80.00,24953500,80.00
2015-05-05,80.440002,80.900002,77.769997,79.540001,32661900,79.540001
2015-05-04,81.169998,81.559998,80.120003,80.589996,21551500,80.589996
2015-05-01,81.029999,82.25,80.110001,81.169998,17910500,81.169998
2015-04-30,82.220001,82.650002,80.440002,81.290001,14209700,81.290001
2015-04-29,84.059998,84.400002,81.639999,82.449997,21098000,82.449997
2015-04-28,85.540001,85.57,83.82,85.080002,11110500,85.080002
2015-04-27,85.529999,86.269997,84.650002,84.900002,17434200,84.900002
2015-04-24,82.879997,84.989998,82.800003,84.57,21058400,84.57
2015-04-23,81.879997,82.75,81.620003,82.279999,11483300,82.279999
2015-04-22,82.779999,82.839996,81.519997,82.050003,13316900,82.050003
2015-04-21,82.860001,82.919998,82.139999,82.419998,10056000,82.419998
2015-04-20,82.25,82.690002,81.519997,82.199997,13471000,82.199997
2015-04-17,83.080002,83.25,81.610001,81.900002,22791800,81.900002
2015-04-16,85.150002,85.400002,83.889999,84.059998,12048600,84.059998
2015-04-15,85.080002,85.360001,84.160004,84.669998,12225800,84.669998
2015-04-14,84.629997,85.129997,83.529999,85.00,11819000,85.00
2015-04-13,85.160004,85.709999,83.82,84.279999,15797100,84.279999
2015-04-10,86.68,86.690002,84.150002,84.580002,18300300,84.580002
2015-04-09,87.029999,87.690002,85.199997,86.139999,27800400,86.139999
2015-04-08,83.300003,85.540001,83.066002,85.389999,26161500,85.389999
2015-04-07,81.940002,82.949997,81.879997,82.209999,9443000,82.209999
2015-04-06,82.050003,82.589996,81.613998,81.82,12810500,81.82
2015-04-02,82.879997,83.00,81.25,82.279999,19868200,82.279999
2015-04-01,83.370003,83.720001,82.18,82.360001,14896400,82.360001
2015-03-31,83.639999,84.449997,83.199997,83.239998,11812900,83.239998
2015-03-30,85.029999,85.150002,83.75,83.900002,10020500,83.900002
2015-03-27,84.779999,85.150002,83.339996,84.580002,9703800,84.580002
2015-03-26,83.199997,84.995003,82.959999,84.169998,12208000,84.169998
2015-03-25,83.940002,84.480003,82.669998,83.75,13507200,83.75
2015-03-24,84.349998,84.50,82.389999,83.629997,14545100,83.629997
2015-03-23,85.25,85.529999,84.209999,84.25,11184000,84.25
2015-03-20,86.330002,86.800003,85.089996,85.199997,21181500,85.199997
2015-03-19,85.110001,87.040001,85.00,85.739998,30454700,85.739998
2015-03-18,83.870003,85.949997,83.300003,84.589996,35663000,84.589996
2015-03-17,84.010002,85.099998,83.510002,84.50,17639000,84.50
2015-03-16,82.010002,85.199997,81.940002,84.00,16905700,84.00
2015-03-13,81.800003,81.919998,80.769997,81.860001,12663300,81.860001
2015-03-12,82.099998,82.900002,81.529999,81.919998,11232000,81.919998
2015-03-11,83.00,83.379997,81.190002,81.989998,12768700,81.989998
2015-03-10,81.089996,83.150002,80.650002,82.970001,13817000,82.970001
2015-03-09,84.349998,84.349998,81.480003,82.529999,17616500,82.529999
2015-03-06,85.739998,86.00,84.050003,84.400002,10673700,84.400002
2015-03-05,85.75,86.269997,84.010002,86.099998,18514800,86.099998
2015-03-04,80.269997,85.825996,80.169998,85.489998,36607200,85.489998
2015-03-03,82.949997,83.25,80.029999,81.580002,39246100,81.580002
2015-03-02,85.00,85.019997,83.75,84.00,11213400,84.00
2015-02-27,85.949997,86.559998,85.00,85.120003,8377200,85.120003
2015-02-26,86.919998,87.160004,85.199997,85.370003,8763300,85.370003
2015-02-25,84.379997,86.830002,84.360001,86.190002,13645700,86.190002
2015-02-24,85.529999,85.529999,83.879997,84.690002,15846400,84.690002
2015-02-23,86.510002,86.68,85.25,85.470001,9367900,85.470001
2015-02-20,87.25,87.290001,86.379997,86.639999,7821700,86.639999
2015-02-19,86.809998,87.870003,86.709999,86.889999,7604100,86.889999
2015-02-18,87.099998,87.43,86.50,86.739998,7422300,86.739998
2015-02-17,88.779999,88.989998,86.699997,86.849998,15191700,86.849998
2015-02-13,88.199997,89.300003,87.650002,89.050003,14665200,89.050003
2015-02-12,85.599998,88.300003,85.550003,87.099998,15177800,87.099998
2015-02-11,87.580002,87.699997,85.82,86.00,12391900,86.00
2015-02-10,87.010002,87.470001,86.519997,87.260002,12043300,87.260002
2015-02-09,85.830002,86.75,85.470001,86.00,12109500,86.00
2015-02-06,87.110001,87.400002,85.419998,85.68,17632100,85.68
2015-02-05,89.580002,89.839996,86.099998,87.00,28926200,87.00
2015-02-04,90.989998,91.879997,89.480003,90.00,14643600,90.00
2015-02-03,91.650002,91.650002,89.900002,90.610001,13512300,90.610001
2015-02-02,91.129997,91.660004,88.610001,90.129997,18865300,90.129997
2015-01-30,89.599998,92.00,88.110001,89.080002,36806900,89.080002
2015-01-29,90.529999,90.739998,87.360001,89.809998,76561400,89.809998
2015-01-28,100.300003,101.489998,97.790001,98.449997,42144700,98.449997
2015-01-27,102.889999,103.57,100.580002,102.940002,15659900,102.940002
2015-01-26,104.400002,105.129997,103.330002,103.989998,10664900,103.989998
2015-01-23,104.019997,105.199997,103.019997,103.110001,9873800,103.110001
2015-01-22,104.599998,104.919998,103.099998,104.00,11433000,104.00
2015-01-21,100.75,103.860001,100.32,103.290001,15186900,103.290001
2015-01-20,98.300003,100.209999,97.589996,100.040001,12105600,100.040001
2015-01-16,96.089996,97.800003,95.519997,96.889999,13327900,96.889999
2015-01-15,99.669998,100.139999,96.019997,96.309998,18260100,96.309998
2015-01-14,99.279999,100.18,98.059998,99.580002,17765700,99.580002
2015-01-13,102.589996,102.849998,100.010002,100.769997,11294400,100.769997
2015-01-12,103.199997,103.360001,101.209999,101.620003,7997200,101.620003
2015-01-09,105.239998,105.300003,102.889999,103.019997,10222200,103.019997
2015-01-08,102.949997,105.339996,102.68,105.029999,12942100,105.029999
2015-01-07,104.589996,104.739998,102.029999,102.129997,11052200,102.129997
2015-01-06,101.25,103.849998,100.110001,103.32,15720400,103.32
2015-01-05,102.760002,103.019997,99.900002,101.00,18337000,101.00
2015-01-02,104.239998,104.720001,102.519997,103.599998,12303400,103.599998
2014-12-31,106.459999,106.470001,103.690002,103.940002,10221600,103.940002
2014-12-30,105.639999,106.709999,105.129997,105.75,10205700,105.75
2014-12-29,105.949997,107.660004,105.639999,105.980003,8068600,105.980003
2014-12-26,105.989998,106.940002,105.50,105.949997,6529100,105.949997
2014-12-24,105.68,107.209999,105.599998,105.949997,5870400,105.949997
2014-12-23,108.300003,108.470001,103.879997,105.519997,19096300,105.519997
2014-12-22,110.629997,110.980003,108.529999,108.769997,13041200,108.769997
2014-12-19,109.93,110.650002,108.040001,110.650002,14857800,110.650002
2014-12-18,110.580002,111.199997,108.260002,109.25,22788100,109.25
2014-12-17,107.110001,109.190002,106.279999,109.019997,17311100,109.019997
2014-12-16,103.75,107.68,103.699997,105.769997,21700600,105.769997
2014-12-15,106.389999,107.769997,103.699997,104.699997,16521800,104.699997
2014-12-12,104.699997,107.449997,104.179001,105.110001,14537600,105.110001
2014-12-11,104.440002,106.839996,104.290001,104.970001,15684300,104.970001
2014-12-10,107.089996,107.379997,103.510002,103.879997,18466700,103.879997
2014-12-09,102.269997,107.949997,101.199997,107.480003,24866800,107.480003
2014-12-08,105.970001,107.400002,104.209999,105.07,19217300,105.07
2014-12-05,109.599998,110.349998,107.760002,107.900002,12148100,107.900002
2014-12-04,110.099998,110.50,108.910004,109.169998,10779300,109.169998
2014-12-03,110.400002,111.68,108.797997,110.639999,16221100,110.639999
2014-12-02,107.349998,110.00,106.610001,109.889999,18785000,109.889999
2014-12-01,110.019997,110.050003,103.896004,105.989998,38464200,105.989998
2014-11-28,113.139999,113.230003,111.110001,111.639999,8077800,111.639999
2014-11-26,113.330002,113.739998,112.330002,112.669998,11794700,112.669998
2014-11-25,114.940002,115.169998,112.330002,113.470001,23485000,113.470001
2014-11-24,112.00,113.93,111.550003,113.919998,20646000,113.919998
2014-11-21,113.209999,113.50,110.434998,110.730003,27432000,110.730003
2014-11-20,107.809998,112.440002,107.260002,109.82,36489000,109.82
2014-11-19,109.830002,110.68,107.220001,108.82,46841000,108.82
2014-11-18,114.330002,114.379997,110.410004,110.809998,41098000,110.809998
2014-11-17,115.440002,115.629997,113.129997,114.25,22573000,114.25
2014-11-14,115.059998,115.389999,113.349998,115.099998,29849000,115.099998
2014-11-13,119.300003,120.00,114.550003,114.839996,62163000,114.839996
2014-11-12,115.050003,119.07,114.019997,118.199997,53908000,118.199997
2014-11-11,117.25,117.550003,113.690002,114.540001,70983600,114.540001
2014-11-10,117.269997,119.449997,115.199997,119.150002,75971000,119.150002
2014-11-07,112.93,114.769997,111.75,114.559998,51457000,114.559998
2014-11-06,109.300003,111.699997,107.209999,111.57,33609000,111.57
2014-11-05,108.480003,110.139999,106.480003,108.669998,48344000,108.669998
2014-11-04,100.425003,106.359001,99.510002,106.07,67814000,106.07
2014-11-03,99.669998,102.800003,99.050003,101.800003,40883700,101.800003
2014-10-31,100.099998,100.220001,98.136002,98.599998,18128300,98.599998
2014-10-30,98.480003,99.440002,97.300003,98.730003,15484600,98.730003
2014-10-29,99.879997,100.00,96.82,98.309998,28655400,98.309998
2014-10-28,99.839996,100.669998,98.610001,99.68,32127600,99.68
2014-10-27,97.00,98.849998,96.300003,97.790001,28302400,97.790001
2014-10-24,95.07,98.00,94.779999,95.760002,32132600,95.760002
2014-10-23,92.919998,94.699997,92.82,94.449997,20641000,94.449997
2014-10-22,92.25,93.50,91.010002,91.629997,20364500,91.629997
2014-10-21,89.099998,92.50,88.50,90.900002,23243800,90.900002
2014-10-20,88.00,89.50,87.860001,88.260002,9891400,88.260002
2014-10-17,90.400002,90.900002,87.669998,87.910004,17360700,87.910004
2014-10-16,84.980003,89.175003,84.014999,88.849998,15232000,88.849998
2014-10-15,84.040001,86.489998,82.809998,85.599998,16824300,85.599998
2014-10-14,85.809998,85.879997,83.220001,84.949997,15559200,84.949997
2014-10-13,86.849998,86.889999,84.919998,85.120003,14845000,85.120003
2014-10-10,88.25,88.739998,85.239998,85.879997,15431400,85.879997
2014-10-09,88.510002,90.349998,88.00,88.790001,21507000,88.790001
2014-10-08,88.00,88.50,87.059998,88.300003,10252600,88.300003
2014-10-07,87.949997,89.699997,87.059998,87.669998,12791700,87.669998
2014-10-06,89.150002,89.650002,88.059998,88.309998,9268400,88.309998
2014-10-03,88.099998,89.940002,87.650002,88.099998,18485700,88.099998
2014-10-02,86.269997,88.199997,85.611,87.059998,21469700,87.059998
2014-10-01,88.699997,88.940002,86.040001,86.099998,24029600,86.099998
2014-09-30,89.00,90.879997,88.459999,88.849998,24419400,88.849998
2014-09-29,89.620003,89.699997,88.019997,88.75,25302000,88.75
2014-09-26,89.730003,90.459999,88.660004,90.459999,18340000,90.459999
2014-09-25,91.089996,91.50,88.50,88.919998,28598000,88.919998
2014-09-24,88.470001,90.57,87.220001,90.57,32088000,90.57
2014-09-23,88.940002,90.480003,86.620003,87.169998,39009800,87.169998
2014-09-22,92.699997,92.949997,89.50,89.889999,66657800,89.889999
2014-09-19,92.699997,99.699997,89.949997,93.889999,271879400,93.889999