-
Notifications
You must be signed in to change notification settings - Fork 2
/
Copy pathaapl.csv
We can't make this file beautiful and searchable because it's too large.
8554 lines (8554 loc) · 539 KB
/
aapl.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Open,High,Low,Close,Volume,Adj Close
2014-11-10,109.019997,109.330002,108.669998,108.830002,27195500,107.464828
2014-11-07,108.75,109.32,108.550003,109.010002,33691500,107.64257
2014-11-06,108.599998,108.790001,107.800003,108.699997,34968500,107.336454
2014-11-05,109.099998,109.300003,108.129997,108.860001,37435900,107.03035
2014-11-04,109.360001,109.489998,107.720001,108.599998,41574400,106.774717
2014-11-03,108.220001,110.300003,108.010002,109.400002,52282600,107.561274
2014-10-31,108.010002,108.040001,107.209999,108.00,44639300,106.184803
2014-10-30,106.959999,107.349998,105.900002,106.980003,40654800,105.18195
2014-10-29,106.650002,107.370003,106.360001,107.339996,52687900,105.535893
2014-10-28,105.400002,106.739998,105.349998,106.739998,48060900,104.945978
2014-10-27,104.849998,105.480003,104.699997,105.110001,34187700,103.343377
2014-10-24,105.18,105.489998,104.529999,105.220001,47053900,103.451529
2014-10-23,104.080002,105.050003,103.629997,104.830002,71074700,103.068084
2014-10-22,102.839996,104.110001,102.599998,102.989998,68263100,101.259006
2014-10-21,103.019997,103.019997,101.269997,102.470001,94623900,100.747749
2014-10-20,98.32,99.959999,98.220001,99.760002,77517300,98.083298
2014-10-17,97.50,99.00,96.809998,97.669998,68179700,96.028422
2014-10-16,95.550003,97.720001,95.410004,96.260002,72154500,94.642124
2014-10-15,97.970001,99.150002,95.18,97.540001,100933600,95.900609
2014-10-14,100.389999,100.519997,98.57,98.75,63688600,97.090271
2014-10-13,101.330002,101.779999,99.809998,99.809998,53583400,98.132453
2014-10-10,100.690002,102.029999,100.300003,100.730003,66331600,99.036996
2014-10-09,101.540001,102.379997,100.610001,101.019997,77376500,99.322115
2014-10-08,98.760002,101.110001,98.309998,100.800003,57404700,99.105819
2014-10-07,99.43,100.120003,98.730003,98.75,42094200,97.090271
2014-10-06,99.949997,100.650002,99.419998,99.620003,37051200,97.945652
2014-10-03,99.440002,100.209999,99.040001,99.620003,43469600,97.945652
2014-10-02,99.269997,100.220001,98.040001,99.900002,47757800,98.220945
2014-10-01,100.589996,100.690002,98.699997,99.18,51491300,97.513045
2014-09-30,100.809998,101.540001,100.529999,100.75,55264100,99.056657
2014-09-29,98.650002,100.440002,98.629997,100.110001,49766300,98.427414
2014-09-26,98.529999,100.75,98.400002,100.75,62370500,99.056657
2014-09-25,100.510002,100.709999,97.720001,97.870003,100092000,96.225065
2014-09-24,102.160004,102.849998,101.199997,101.75,60171800,100.039849
2014-09-23,100.599998,102.940002,100.540001,102.639999,63402200,100.91489
2014-09-22,101.800003,102.139999,100.580002,101.059998,52788400,99.361444
2014-09-19,102.290001,102.349998,100.50,100.959999,70902400,99.263126
2014-09-18,101.93,102.349998,101.559998,101.790001,37299400,100.079178
2014-09-17,101.269997,101.800003,100.589996,101.580002,60926500,99.872708
2014-09-16,99.800003,101.260002,98.889999,100.860001,66908100,99.164809
2014-09-15,102.809998,103.050003,101.440002,101.629997,61316500,99.921864
2014-09-12,101.209999,102.190002,101.080002,101.660004,62626100,99.951366
2014-09-11,100.410004,101.440002,99.620003,101.43,62353100,99.725228
2014-09-10,98.010002,101.110001,97.760002,101.00,100869600,99.302455
2014-09-09,99.080002,103.080002,96.139999,97.989998,189846300,96.343043
2014-09-08,99.300003,99.309998,98.050003,98.360001,46356700,96.706827
2014-09-05,98.800003,99.389999,98.309998,98.970001,58457000,97.306575
2014-09-04,98.849998,100.089996,97.790001,98.120003,85718000,96.470863
2014-09-03,103.099998,103.199997,98.580002,98.940002,125421000,97.27708
2014-09-02,103.059998,103.739998,102.720001,103.300003,53564000,101.563801
2014-08-29,102.860001,102.900002,102.199997,102.50,44595000,100.777244
2014-08-28,101.589996,102.779999,101.559998,102.25,68460000,100.531446
2014-08-27,101.019997,102.57,100.699997,102.129997,52369000,100.41346
2014-08-26,101.419998,101.50,100.860001,100.889999,33152000,99.194303
2014-08-25,101.790001,102.169998,101.279999,101.540001,40270000,99.83338
2014-08-22,100.290001,101.470001,100.190002,101.32,44184000,99.617076
2014-08-21,100.57,100.940002,100.110001,100.580002,33478000,98.889516
2014-08-20,100.440002,101.089996,99.949997,100.57,52699000,98.879682
2014-08-19,99.410004,100.68,99.32,100.529999,69399000,98.840353
2014-08-18,98.489998,99.370003,97.980003,99.160004,47572000,97.493384
2014-08-15,97.900002,98.190002,96.860001,97.980003,48951000,96.333216
2014-08-14,97.330002,97.57,96.800003,97.50,28116000,95.861281
2014-08-13,96.150002,97.239998,96.040001,97.239998,31916000,95.605649
2014-08-12,96.040001,96.879997,95.610001,95.970001,33795000,94.356997
2014-08-11,95.269997,96.080002,94.839996,95.989998,36585000,94.376658
2014-08-08,94.260002,94.82,93.279999,94.739998,41865000,93.147667
2014-08-07,94.93,95.949997,94.099998,94.480003,46711000,92.892042
2014-08-06,94.75,95.480003,94.709999,94.959999,38558000,92.901867
2014-08-05,95.360001,95.68,94.360001,95.120003,55933000,93.058402
2014-08-04,96.370003,96.580002,95.169998,95.589996,39958000,93.518209
2014-08-01,94.900002,96.620003,94.809998,96.129997,48511000,94.046507
2014-07-31,97.160004,97.449997,95.330002,95.599998,56843000,93.527995
2014-07-30,98.440002,98.699997,97.669998,98.150002,33010000,96.02273
2014-07-29,99.330002,99.440002,98.25,98.379997,43143000,96.247741
2014-07-28,97.82,99.239998,97.550003,99.019997,55318000,96.873869
2014-07-25,96.849998,97.839996,96.639999,97.669998,43469000,95.55313
2014-07-24,97.040001,97.32,96.419998,97.029999,45729000,94.927002
2014-07-23,95.419998,97.879997,95.169998,97.190002,92918000,95.083537
2014-07-22,94.68,94.889999,94.120003,94.720001,55197000,92.66707
2014-07-21,94.989998,95.00,93.720001,93.940002,39079000,91.903977
2014-07-18,93.620003,94.739998,93.019997,94.43,49988000,92.383355
2014-07-17,95.029999,95.279999,92.57,93.089996,57298000,91.072394
2014-07-16,96.970001,97.099998,94.739998,94.779999,53396300,92.725767
2014-07-15,96.800003,96.849998,95.029999,95.32,45477900,93.254065
2014-07-14,95.860001,96.889999,95.650002,96.449997,42810000,94.359571
2014-07-11,95.360001,95.889999,94.860001,95.220001,34018000,93.156233
2014-07-10,93.760002,95.550003,93.519997,95.040001,39686000,92.980134
2014-07-09,95.440002,95.949997,94.760002,95.389999,36436000,93.322547
2014-07-08,96.269997,96.800003,93.919998,95.349998,65222000,93.283413
2014-07-07,94.139999,95.989998,94.099998,95.970001,56468000,93.889978
2014-07-03,93.669998,94.099998,93.199997,94.029999,22891800,91.992023
2014-07-02,93.870003,94.059998,93.089996,93.480003,28465000,91.453948
2014-07-01,93.519997,94.07,93.129997,93.519997,38223000,91.493074
2014-06-30,92.099998,93.730003,92.089996,92.93,49482300,90.915865
2014-06-27,90.82,92.00,90.769997,91.980003,64029000,89.986458
2014-06-26,90.370003,91.050003,89.800003,90.900002,32629000,88.929864
2014-06-25,90.209999,90.699997,89.650002,90.360001,36869000,88.401567
2014-06-24,90.75,91.739998,90.190002,90.279999,39036000,88.323299
2014-06-23,91.32,91.620003,90.599998,90.830002,43694000,88.861381
2014-06-20,91.849998,92.550003,90.900002,90.910004,100898000,88.939649
2014-06-19,92.290001,92.300003,91.339996,91.860001,35528000,89.869056
2014-06-18,92.269997,92.290001,91.349998,92.18,33514000,90.182121
2014-06-17,92.309998,92.699997,91.800003,92.080002,29726000,90.084289
2014-06-16,91.510002,92.75,91.449997,92.199997,35561000,90.201684
2014-06-13,92.199997,92.440002,90.879997,91.279999,54525000,89.301625
2014-06-12,94.040001,94.120003,91.900002,92.290001,54749000,90.289737
2014-06-11,94.129997,94.760002,93.470001,93.860001,45681000,91.825709
2014-06-10,94.730003,95.050003,93.57,94.25,62777000,92.207256
2014-06-09,92.699997,93.879997,91.75,93.699997,75415000,91.669173
2014-06-06,649.900002,651.259979,644.470024,645.570023,87484600,90.225449
2014-06-05,646.199997,649.370003,642.610008,647.349983,75951400,90.474218
2014-06-04,637.44001,647.890022,636.109993,644.819992,83870500,90.120624
2014-06-03,628.459991,638.740013,628.25,637.539986,73177300,89.103164
2014-06-02,633.959984,634.830017,622.500015,628.650009,92337700,87.860693
2014-05-30,637.979996,644.169991,628.900002,633.000015,141005200,88.468654
2014-05-29,627.849991,636.87001,627.769989,635.37999,94118500,88.801281
2014-05-28,626.019989,629.830009,623.779991,624.01001,78870400,87.212202
2014-05-27,615.879997,625.859985,615.630005,625.63002,87216500,87.438617
2014-05-23,607.25,614.730011,606.470009,614.129997,58052400,85.831363
2014-05-22,606.599998,609.850006,604.100021,607.269974,50190000,84.8726
2014-05-21,603.830002,606.699974,602.059975,606.310005,49214900,84.738434
2014-05-20,604.510017,606.399994,600.730011,604.710022,58709000,84.514819
2014-05-19,597.849998,607.330002,597.329987,604.590019,79438800,84.498047
2014-05-16,588.629974,597.529991,585.399994,597.510017,69064100,83.50854
2014-05-15,594.70002,596.599983,588.040001,588.819992,57711500,82.294014
2014-05-14,592.430008,597.400002,591.740005,593.869987,41601000,82.999806
2014-05-13,591.999985,594.540016,590.699982,593.760025,39934300,82.984437
2014-05-12,587.489975,593.659996,587.399986,592.830017,53302200,82.854458
2014-05-09,584.540001,586.25,580.330025,585.540024,72899400,81.835602
2014-05-08,588.249992,594.410027,586.400017,587.990013,57574300,82.178015
2014-05-07,595.249992,597.289986,587.72998,592.329979,70716100,82.324762
2014-05-06,601.799995,604.409988,594.410027,594.410027,93641100,82.613857
2014-05-05,590.140022,600.999977,589.999992,600.959976,71766800,83.524199
2014-05-02,592.340019,594.199982,589.709999,592.580025,47878600,82.359515
2014-05-01,591.999985,594.799995,586.360016,591.480026,61012000,82.206632
2014-04-30,592.639999,599.430008,589.799988,590.089981,114160200,82.013437
2014-04-29,593.739998,595.979996,589.509995,592.329979,84344400,82.324762
2014-04-28,572.800026,595.749977,572.54998,594.090019,167371400,82.569381
2014-04-25,564.529984,571.990021,563.959984,571.93998,97568800,79.490866
2014-04-24,568.210014,570.000015,560.730003,567.770004,189977900,78.911303
2014-04-23,529.060013,531.13002,524.449974,524.750008,98735000,72.932185
2014-04-22,528.309982,531.830009,526.500008,531.70002,50640800,73.89813
2014-04-21,525.339981,532.139977,523.959976,531.170021,45637200,73.824468
2014-04-17,519.999992,527.76001,519.199974,524.940025,71083600,72.958595
2014-04-16,518.049988,521.090004,514.139992,519.01001,53691400,72.134414
2014-04-15,520.270012,521.639977,511.329994,517.959999,66622500,71.988478
2014-04-14,521.900009,522.159988,517.210022,521.679977,51418500,72.505498
2014-04-11,519.000023,522.830017,517.140007,519.610023,67929400,72.217806
2014-04-10,530.680023,532.240005,523.169998,523.480019,59913000,72.755676
2014-04-09,522.639999,530.490005,522.020012,530.320015,51542400,73.706331
2014-04-08,525.190018,526.120026,518.699989,523.440018,60972100,72.750117
2014-04-07,528.019989,530.900002,521.890022,523.469978,72462600,72.754281
2014-04-04,539.810005,540.000023,530.579994,531.820023,68812800,73.914809
2014-04-03,541.390015,542.50,537.640022,538.790009,40586000,74.883529
2014-04-02,542.379997,543.479996,540.260002,542.549988,45105200,75.406109
2014-04-01,537.760025,541.870026,536.769989,541.649994,50190000,75.281023
2014-03-31,539.230019,540.809975,535.930023,536.739975,42167300,74.598606
2014-03-28,538.319984,538.940025,534.249985,536.859978,50141000,74.615285
2014-03-27,540.019997,541.499977,535.120018,537.459991,55507900,74.698678
2014-03-26,546.520012,549.000015,538.860023,539.779991,74942000,75.021122
2014-03-25,541.499977,545.750008,539.589973,544.98999,70573300,75.745232
2014-03-24,538.420013,540.500008,535.05999,539.190018,88925200,74.939125
2014-03-21,531.929985,533.75,526.330017,532.86998,93511600,74.060737
2014-03-20,529.889992,532.669975,527.350014,528.700005,52099600,73.481174
2014-03-19,532.259979,536.23999,528.999985,531.26001,56189000,73.836975
2014-03-18,525.899994,531.969986,525.200005,531.399986,52411800,73.85643
2014-03-17,527.699982,529.969994,525.850006,526.740013,49886200,73.208765
2014-03-14,528.789993,530.890015,523.000008,524.68998,59299800,72.923842
2014-03-13,537.440018,539.659988,529.159988,530.650009,64435700,73.752195
2014-03-12,534.510017,537.349976,532.00,536.609985,49831600,74.58054
2014-03-11,535.450012,538.740021,532.589973,536.089973,69806100,74.508266
2014-03-10,528.360023,533.330017,528.339996,530.919975,44646000,73.789716
2014-03-07,531.090019,531.980026,526.050011,530.440018,55182400,73.723009
2014-03-06,532.789978,534.440002,528.099991,530.749985,46372200,73.76609
2014-03-05,530.919975,534.750023,529.129974,532.360008,50015700,73.989858
2014-03-04,530.999977,532.640015,527.769997,531.239983,64785000,73.834192
2014-03-03,523.419991,530.650009,522.80999,527.76001,59695300,73.350529
2014-02-28,529.079987,532.749977,522.119987,526.239975,92992200,73.139268
2014-02-27,517.140007,528.780006,516.049995,527.670021,75470500,73.338022
2014-02-26,523.610008,525.00,515.599998,517.349998,69054300,71.903698
2014-02-25,529.38002,529.569984,521.000015,522.060013,57988000,72.558317
2014-02-24,523.150024,529.920006,522.420021,527.550018,72227400,73.321344
2014-02-21,532.789978,534.569992,524.599991,525.249992,69696200,73.001675
2014-02-20,532.989983,537.000008,528.999985,531.149994,76464500,73.821685
2014-02-19,544.749985,546.890007,534.350014,537.370003,78442000,74.686171
2014-02-18,546.00,551.190025,545.609978,545.990013,65062900,75.884219
2014-02-14,542.469986,545.980026,541.209984,543.990021,68231100,75.606251
2014-02-13,534.659981,544.850014,534.199997,544.429977,76849500,75.667398
2014-02-12,536.95002,539.560013,533.239975,535.919983,77025200,74.48464
2014-02-11,530.610008,537.749985,529.500023,535.959984,70564200,74.4902
2014-02-10,518.659988,531.990013,518.00,528.989998,86389800,73.521479
2014-02-07,521.379997,522.929993,517.380013,519.679985,92570100,72.22753
2014-02-06,510.060005,513.499977,507.81002,512.509995,64441300,71.231011
2014-02-05,506.560005,515.279991,506.249985,512.589996,82086200,70.818229
2014-02-04,505.849976,509.459991,502.760025,508.790016,94170300,70.293232
2014-02-03,502.610008,507.730019,499.300026,501.529984,100366000,69.290203
2014-01-31,495.179985,501.529984,493.549988,500.599976,116199300,69.161716
2014-01-30,502.539993,506.499977,496.70002,499.779984,169625400,69.048427
2014-01-29,503.950012,507.37001,498.62001,500.749992,125702500,69.182442
2014-01-28,508.760002,514.999985,502.070023,506.499977,266380800,69.976846
2014-01-27,550.07,554.799988,545.750008,550.500023,138719700,76.055789
2014-01-24,554.000023,555.61998,544.749985,546.070015,107338700,75.443749
2014-01-23,549.94001,556.50,544.810013,556.179993,100809800,76.84052
2014-01-22,550.910019,557.289978,547.809975,551.509979,94996300,76.195322
2014-01-21,540.990005,550.07,540.420006,549.069977,82131700,75.858217
2014-01-17,551.480019,552.069992,539.899994,540.669998,106684900,74.697696
2014-01-16,554.900017,556.850021,551.680023,554.250015,57319500,76.573879
2014-01-15,553.520012,560.200005,551.659996,557.359993,97909700,77.003546
2014-01-14,538.220009,546.730003,537.659996,546.390022,83140400,75.487961
2014-01-13,529.910019,542.50,529.880005,535.730019,94623200,74.0152
2014-01-10,539.829979,540.799988,531.109993,532.939995,76244000,73.629737
2014-01-09,546.800018,546.859993,535.349983,536.519997,69787200,74.124341
2014-01-08,538.809982,545.55999,538.68998,543.460022,64632400,75.083159
2014-01-07,544.320015,545.959999,537.919975,540.040024,79302300,74.61066
2014-01-06,537.450005,546.800018,533.599983,543.929993,103152700,75.148089
2014-01-03,552.860023,553.699989,540.429993,540.980019,98116900,74.740527
2014-01-02,555.680008,557.029999,552.020004,553.12999,58671200,76.419139
2013-12-31,554.170013,561.279976,554.000023,561.019997,55771100,77.509204
2013-12-30,557.460022,560.089989,552.319984,554.519981,63407400,76.611177
2013-12-27,563.820007,564.409981,559.500015,560.089989,56471100,77.380716
2013-12-26,568.099998,569.499977,563.379997,563.900009,51002000,77.907099
2013-12-24,569.889999,571.880005,566.029991,567.669975,41888700,78.427949
2013-12-23,568.000023,570.719978,562.76001,570.090004,125326600,78.762294
2013-12-20,545.43,551.610008,544.82,549.019989,109103400,75.851311
2013-12-19,549.50,549.999985,543.729988,544.459991,80077200,75.221312
2013-12-18,549.700005,551.450005,538.799995,550.769989,141465800,76.093087
2013-12-17,555.809998,559.439987,553.379982,554.990005,57475600,76.676114
2013-12-16,555.02002,562.640007,555.009979,557.500023,70648200,77.022892
2013-12-13,562.849998,562.880013,553.669975,554.429993,83205500,76.598744
2013-12-12,562.140022,565.339989,560.030014,560.539986,65572500,77.442886
2013-12-11,567.00,570.970024,559.68998,561.359978,89929700,77.556175
2013-12-10,563.580002,567.88002,561.199974,565.54998,69567400,78.135055
2013-12-09,560.899994,569.579979,560.899994,566.43,80123400,78.256637
2013-12-06,565.789986,566.750008,559.569977,560.019974,86088100,77.371043
2013-12-05,572.650009,575.139999,566.410027,567.899994,111895000,78.459728
2013-12-04,565.499992,569.19001,560.819992,565.000008,94452400,78.059073
2013-12-03,558.299988,566.380013,557.68,566.319984,112742000,78.241437
2013-12-02,558.000008,564.329979,550.819977,551.230026,118136200,76.156644
2013-11-29,549.480026,558.330002,547.809975,556.069977,79531900,76.825321
2013-11-27,536.310005,546.00,533.399979,545.959999,90862100,75.42855
2013-11-26,524.11998,536.140015,523.999977,533.399979,100345700,73.693287
2013-11-25,521.019989,525.86998,521.000015,523.739998,57327900,72.358687
2013-11-22,519.519981,522.159988,518.529999,519.799988,55931400,71.814344
2013-11-21,517.599991,521.210007,513.670021,521.139992,65506700,71.999476
2013-11-20,519.229988,520.419975,514.330009,514.999985,48479200,71.151187
2013-11-19,519.029984,523.37999,517.969986,519.549995,52234700,71.779806
2013-11-18,524.990013,527.19001,518.200005,518.629974,61236000,71.652698
2013-11-15,526.580009,529.089973,524.489975,524.990013,79480100,72.531386
2013-11-14,522.80999,529.279991,521.869995,528.160019,70604800,72.969346
2013-11-13,518.00,522.249977,516.959976,520.63002,49305200,71.929019
2013-11-12,517.670006,523.919975,516.999977,520.009979,51069200,71.843356
2013-11-11,519.990005,521.669991,514.410011,519.050011,56863100,71.710729
2013-11-08,514.580002,521.130005,512.589996,520.560005,69829200,71.919346
2013-11-07,519.580009,523.190025,512.380005,512.490021,65655100,70.804416
2013-11-06,524.149994,524.860023,518.200005,520.920013,55843900,71.969084
2013-11-05,524.580017,528.890022,523.000008,525.449997,66303300,72.173562
2013-11-04,521.099991,526.820015,518.810005,526.75,61156900,72.352125
2013-11-01,524.020004,524.799995,515.840004,520.030006,68722500,71.429096
2013-10-31,525.00,527.48999,521.269981,522.699974,68924100,71.795831
2013-10-30,519.610023,527.520004,517.020004,524.900024,88540900,72.09802
2013-10-29,536.270004,539.249992,514.540001,516.680023,158951800,70.968956
2013-10-28,529.039986,530.999977,523.209999,529.880005,137610200,72.782049
2013-10-25,531.319984,533.229988,525.110016,525.960022,84448000,72.243617
2013-10-24,525.00,532.470024,522.449982,531.910011,96191200,73.060882
2013-10-23,519.000023,525.669975,519.000023,524.959999,78430800,72.106258
2013-10-22,526.410019,528.450012,508.029999,519.870003,133515900,71.407118
2013-10-21,511.770004,524.300011,511.520012,521.360023,99526700,71.611781
2013-10-18,505.990005,509.259987,505.709999,508.889992,72635500,69.898951
2013-10-17,499.979988,504.779991,499.680008,504.499985,63398300,69.295958
2013-10-16,500.789993,502.530006,499.230011,501.110001,62775300,68.830325
2013-10-15,497.510025,502.000008,495.52002,498.679985,80018400,68.496548
2013-10-14,489.830009,497.579987,489.349998,496.039978,65474500,68.133928
2013-10-11,486.989998,493.839981,485.159996,492.809998,66934700,67.690272
2013-10-10,491.319977,492.379974,487.039986,489.639992,69650700,67.254853
2013-10-09,484.639984,487.790016,478.279999,486.589989,75431300,66.835918
2013-10-08,489.940025,490.640015,480.540024,480.93998,72729300,66.059857
2013-10-07,486.559975,492.649994,485.350014,487.750015,78073100,66.995254
2013-10-04,483.859993,484.599983,478.600006,483.030014,64717100,66.346935
2013-10-03,490.510025,492.350014,480.739975,483.409996,80688300,66.399128
2013-10-02,485.63002,491.799988,483.749977,489.55999,72296000,67.243865
2013-10-01,478.449989,489.140007,478.379974,487.960007,88470900,67.024098
2013-09-30,477.250015,481.659996,474.410004,476.749977,65039100,65.484336
2013-09-27,483.779991,484.669998,480.720001,482.750008,57010100,66.308475
2013-09-26,486.000015,488.56002,483.899994,486.219994,59305400,66.785097
2013-09-25,489.199982,489.639992,481.429977,481.530006,79239300,66.1409
2013-09-24,494.880005,495.469978,487.819977,489.100006,91086100,67.180683
2013-09-23,496.100006,496.910011,482.599991,490.640015,190526700,67.392212
2013-09-20,477.999992,478.550018,465.999985,467.410004,174825700,64.201437
2013-09-19,470.700012,475.830009,469.249992,472.299995,101135300,64.873106
2013-09-18,463.18,466.350006,460.659996,464.680008,114215500,63.826457
2013-09-17,447.959999,459.710014,447.499989,455.320007,99845200,62.540807
2013-09-16,460.999977,461.609978,447.220009,450.119995,135926700,61.826556
2013-09-13,469.339981,471.830025,464.699982,464.899986,74708900,63.856672
2013-09-12,468.500015,475.399986,466.010025,472.690018,101012800,64.926677
2013-09-11,467.009995,473.689987,464.809998,467.709984,224674100,64.242641
2013-09-10,506.199997,507.450012,489.500015,494.639999,185798900,67.941633
2013-09-09,505.000023,507.919983,503.479988,506.169983,85171800,69.525342
2013-09-06,498.43998,499.379974,489.950012,498.220001,89881400,68.433367
2013-09-05,500.250008,500.679977,493.639977,495.269974,59091900,68.028163
2013-09-04,499.560005,502.240013,496.279984,498.690025,86258200,68.497927
2013-09-03,493.099991,500.599976,487.350006,488.579994,82982200,67.109257
2013-08-30,491.999992,492.949974,486.50,487.220016,68074300,66.922456
2013-08-29,491.650024,496.500015,491.130013,491.700012,59914400,67.537809
2013-08-28,486.000015,495.800026,486.000015,490.899994,76902000,67.427922
2013-08-27,498.000023,502.509979,486.299995,488.589981,106047200,67.110628
2013-08-26,500.749992,510.199982,500.50,502.970016,82741400,69.085808
2013-08-23,503.269997,503.349998,499.350014,501.020012,55682900,68.817964
2013-08-22,504.979996,505.589996,498.199974,502.959976,61051900,69.084429
2013-08-21,503.590004,507.149979,501.199989,502.360016,83969900,69.002021
2013-08-20,509.709984,510.569977,500.820007,501.07,89672100,68.82483
2013-08-19,504.339981,513.739983,504.00,507.740005,127629600,69.740994
2013-08-16,500.149979,502.940002,498.860016,502.330002,90576500,68.997899
2013-08-15,496.420013,502.400017,489.079979,497.909981,122573500,68.390784
2013-08-14,497.88002,504.249992,493.400024,498.500008,189093100,68.471827
2013-08-13,470.940018,494.660027,468.050018,489.569977,220485300,67.245236
2013-08-12,456.860016,468.649979,456.629997,467.360016,91108500,64.194571
2013-08-09,458.639977,460.459991,453.650009,454.449974,66716300,62.421303
2013-08-08,463.860016,464.100021,457.949974,461.010017,63944300,63.322363
2013-08-07,463.799988,467.000008,461.769981,464.979988,74714500,63.448729
2013-08-06,468.020004,471.889999,462.169991,465.250008,83714400,63.485575
2013-08-05,464.689995,470.669998,462.150017,469.449997,79713900,64.058683
2013-08-02,458.010002,462.850006,456.660011,462.539986,68695900,63.115779
2013-08-01,455.749977,456.799988,453.259987,456.679985,51562700,62.316154
2013-07-31,454.990013,457.339973,449.429993,452.529984,80739400,61.749867
2013-07-30,449.959991,457.150009,449.229988,453.320015,77355600,61.85767
2013-07-29,440.799995,449.990005,440.200008,447.790009,62014400,61.103075
2013-07-26,435.300003,441.040001,434.340008,440.990013,50038100,60.175183
2013-07-25,440.699993,441.400009,435.810001,438.499996,57373400,59.835408
2013-07-24,438.929993,444.589989,435.260002,440.510002,147984200,60.109683
2013-07-23,426.000004,426.959999,418.710011,418.98999,92348900,57.173175
2013-07-22,429.460003,429.749996,425.470005,426.309998,51949100,58.172025
2013-07-19,433.100006,433.98,424.350006,424.949993,67180400,57.986446
2013-07-18,433.380013,434.870007,430.609989,431.760002,54719700,58.915704
2013-07-17,429.700008,432.220013,428.220001,430.310009,49747600,58.717846
2013-07-16,426.519989,430.709991,424.170002,430.199993,54134500,58.702834
2013-07-15,425.009995,431.459995,424.800003,427.44001,60479300,58.326221
2013-07-12,427.650002,429.789997,423.410011,426.510002,69890800,58.199317
2013-07-11,422.950001,428.249989,421.169987,427.289993,81573100,58.30575
2013-07-10,419.599991,424.800003,418.25,420.730003,70351400,57.410608
2013-07-09,413.599987,423.50,410.379993,422.349987,88146100,57.631663
2013-07-08,420.109989,420.999996,410.650013,415.050007,74534600,56.635546
2013-07-05,420.389996,423.290009,415.349987,417.419994,68506200,56.958942
2013-07-03,420.859993,422.979988,417.450008,420.799992,60232200,57.420159
2013-07-02,409.960011,421.629997,409.470013,418.490005,117466300,57.10495
2013-07-01,402.689991,412.269997,401.219997,409.219994,97763400,55.840013
2013-06-28,391.360012,400.269989,388.869995,396.53001,144629100,54.108404
2013-06-27,399.249992,401.389988,393.540009,393.779987,84311500,53.733151
2013-06-26,403.900005,404.790012,395.660004,398.069992,91931000,54.318542
2013-06-25,405.699993,407.790001,398.830009,402.62999,78540700,54.940776
2013-06-24,407.400005,408.660007,398.049992,402.540001,120186500,54.928496
2013-06-21,418.490005,420.00,408.099995,413.500011,120279600,56.424042
2013-06-20,419.300011,425.980003,415.17001,416.840008,89327700,56.8798
2013-06-19,431.399994,431.66,422.999989,422.999989,77735000,57.720359
2013-06-18,431.559998,434.899994,430.210007,431.769989,48756400,58.917067
2013-06-17,431.439995,435.700012,430.359997,432.000008,64853600,58.948454
2013-06-14,435.400005,436.290012,428.500008,430.050003,67966500,58.682367
2013-06-13,432.499992,437.139992,428.75,435.959991,71458100,59.488813
2013-06-12,439.499992,441.249992,431.499996,432.189999,66306800,58.974379
2013-06-11,435.740013,442.759987,433.320011,437.600002,71528100,59.7126
2013-06-10,444.729992,449.080025,436.800011,438.889992,112538300,59.888625
2013-06-07,436.500004,443.239998,432.770012,441.810005,101133900,60.287075
2013-06-06,445.470009,447.000004,434.049988,438.459995,104233500,59.82995
2013-06-05,445.650013,450.720009,443.709995,445.110001,72647400,60.737375
2013-06-04,453.219986,454.43,447.389999,449.30999,73182200,61.310483
2013-06-03,450.729996,452.359993,442.480007,450.720009,93088100,61.502887
2013-05-31,452.500023,457.100021,449.500008,449.730026,96075700,61.367799
2013-05-30,445.650013,454.500015,444.509987,451.580002,88379900,61.620237
2013-05-29,440.000004,447.499989,439.39999,444.949997,82644100,60.715542
2013-05-28,449.900017,451.109978,440.85001,441.44001,96536300,60.236587
2013-05-24,440.85001,445.66,440.360012,445.150002,69041700,60.742833
2013-05-23,435.950005,446.160011,435.790001,442.139999,88255300,60.332104
2013-05-22,444.050003,448.350021,438.21999,441.349995,110759600,60.224304
2013-05-21,438.150002,445.479996,434.200005,439.659996,114005500,59.993696
2013-05-20,431.909992,445.800003,430.099991,442.930004,112894600,60.439904
2013-05-17,439.049995,440.089993,431.009998,433.26001,106976100,59.120387
2013-05-16,423.239994,437.849995,418.900002,434.580013,150801000,59.300508
2013-05-15,439.160011,441.00,422.360001,428.850002,185403400,58.518621
2013-05-14,453.850014,455.200005,442.150013,443.860012,111779500,60.566808
2013-05-13,451.509987,457.899986,451.50,454.740021,79237200,62.051437
2013-05-10,457.970001,459.710014,450.480003,452.969994,83713000,61.809908
2013-05-09,459.80999,463.000023,455.579987,456.769974,99621900,62.328434
2013-05-08,459.039986,465.37001,455.810005,463.839989,118149500,62.876988
2013-05-07,464.970001,465.749992,453.699997,458.660004,120938300,62.174803
2013-05-06,455.709976,462.200005,454.309998,460.709984,124160400,62.452693
2013-05-03,451.309982,453.230026,449.149986,449.980019,90325200,60.998166
2013-05-02,441.779991,448.589973,440.630005,445.519997,105457100,60.393576
2013-05-01,444.459999,444.929996,434.389996,439.290001,126727300,59.549054
2013-04-30,435.099998,445.250004,432.069996,442.779987,172884600,60.022147
2013-04-29,420.449997,433.619991,420.00,430.119991,160081600,58.30599
2013-04-26,409.809994,418.770012,408.250011,417.199989,191024400,56.554587
2013-04-25,411.23,413.939995,406.999996,408.380001,96209400,55.358971
2013-04-24,393.540009,415.250011,392.500011,405.459988,242412800,54.963142
2013-04-23,403.989994,408.380001,398.810009,406.12999,166059600,55.053965
2013-04-22,392.639988,402.199993,391.269997,398.670006,107480100,54.042709
2013-04-19,387.970001,399.599987,385.100002,390.530006,152318600,52.939271
2013-04-18,404.98999,405.790009,389.740002,392.049988,166574800,53.145316
2013-04-17,420.269993,420.599987,398.109993,402.800007,236264000,54.602561
2013-04-16,421.569996,426.610004,420.57,426.240009,76442800,57.780029
2013-04-15,427.00,427.890007,419.550003,419.85001,79380000,56.913817
2013-04-12,434.14999,434.14999,429.090008,429.800011,59653300,58.262614
2013-04-11,433.719994,437.989998,431.199989,434.329994,82091100,58.876687
2013-04-10,428.099998,437.05999,426.009991,435.689999,93982000,59.061046
2013-04-09,426.360012,428.500008,422.749996,426.98,76653500,57.880341
2013-04-08,424.849991,427.500011,422.48999,426.209995,75207300,57.775961
2013-04-05,424.499996,424.949993,419.679993,423.199993,95923800,57.367932
2013-04-04,433.759995,434.999996,425.25,427.71999,89611900,57.980652
2013-04-03,431.370007,437.279995,430.310009,431.989994,90804000,58.559483
2013-04-02,427.599987,438.139988,426.400013,429.789997,132379800,58.261257
2013-04-01,441.899994,443.700008,427.73999,428.910004,97433000,58.141967
2013-03-28,449.820015,451.820007,441.619987,442.660011,110709900,60.005884
2013-03-27,456.460007,456.799988,450.729996,452.079987,82809300,61.282832
2013-03-26,465.440025,465.839981,460.530006,461.140007,73573500,62.510986
2013-03-25,464.689995,469.949982,461.780022,463.580009,125283900,62.841746
2013-03-22,454.580017,462.099976,453.110023,461.910011,98776300,62.615366
2013-03-21,450.220024,457.979988,450.100021,452.729988,95813900,61.370945
2013-03-20,457.419975,457.63002,449.589996,452.079987,77165200,61.282832
2013-03-19,459.500023,460.970016,448.499985,454.489975,131693800,61.609524
2013-03-18,441.449997,457.459976,441.200005,455.720016,151549300,61.776265
2013-03-15,437.929996,444.230007,437.250008,443.660007,160990200,60.141441
2013-03-14,432.830013,434.639988,430.450012,432.499992,75968900,58.628617
2013-03-13,428.449993,434.500011,425.359989,428.349991,101387300,58.066053
2013-03-12,435.60001,438.880005,427.57,428.429993,116477900,58.076898
2013-03-11,429.749996,439.009995,425.140011,437.869995,118559000,59.356561
2013-03-08,429.800011,435.429993,428.609997,431.720001,97870500,58.522883
2013-03-07,424.499996,432.009995,421.059998,430.580002,117118400,58.368348
2013-03-06,434.509998,435.249989,424.430008,425.659996,115062500,57.701404
2013-03-05,421.480007,435.189987,420.750004,431.139988,159608400,58.444258
2013-03-04,427.799992,428.200001,419.000004,420.049988,145688900,56.940925
2013-03-01,438.000011,438.179989,429.979988,430.470013,138112100,58.353438
2013-02-28,444.050003,447.87001,441.400009,441.400009,80628800,59.835081
2013-02-27,448.430023,452.439995,440.650005,444.569988,146837600,60.264795
2013-02-26,443.820011,451.540001,437.660004,448.970009,125374900,60.861251
2013-02-25,453.850014,455.120003,442.569996,442.799988,93144800,60.024859
2013-02-22,449.250015,451.599976,446.599995,450.809998,82663700,61.110675
2013-02-21,446.000008,449.170013,442.819988,446.060009,111795600,60.466779
2013-02-20,457.689995,457.689995,448.800018,448.850006,119075600,60.844984
2013-02-19,461.100006,462.730003,453.850014,459.990021,108945900,62.355096
2013-02-15,468.849983,470.160027,459.920006,460.160011,97936300,62.37814
2013-02-14,464.520004,471.640007,464.02002,466.590012,88818800,63.249775
2013-02-13,467.209999,473.639999,463.220001,467.009995,118801900,63.306707
2013-02-12,479.509987,482.380013,467.739998,467.900002,152263300,63.427354
2013-02-11,476.499985,484.940018,473.249977,479.930023,129372600,65.058113
2013-02-08,474.000008,478.809998,468.250023,474.980003,158289600,64.387101
2013-02-07,463.250015,470.000023,454.11998,468.220009,176145200,63.470733
2013-02-06,456.469994,466.500023,452.580025,457.350014,148426600,61.637997
2013-02-05,444.050003,459.739975,442.220001,457.840012,143336900,61.704035
2013-02-04,453.909988,455.939995,441.999996,442.320004,119279300,59.612372
2013-02-01,459.110001,459.479996,448.350021,453.619995,134871100,61.135295
2013-01-31,456.980019,459.279991,454.980026,455.489998,79833600,61.387319
2013-01-30,456.999992,462.600014,454.500015,456.830002,104288800,61.567914
2013-01-29,458.50,460.200012,452.119987,458.269981,142789500,61.761983
2013-01-28,437.829994,453.209999,435.859989,449.830002,196379400,60.624509
2013-01-25,451.690018,456.229988,434.999996,439.880001,302006600,59.283527
2013-01-24,460.000008,465.730019,450.249985,450.499977,365213100,60.714803
2013-01-23,508.80999,514.989998,504.770004,514.010002,215377400,69.274179
2013-01-22,504.560013,507.879982,496.630005,504.770004,115386600,68.028886
2013-01-18,498.519981,502.219986,496.399986,500.000015,118230700,67.386025
2013-01-17,510.309998,510.750008,502.030022,502.680023,113419600,67.747215
2013-01-16,494.639999,509.440018,492.499977,506.089981,172701200,68.206782
2013-01-15,498.300003,498.990005,483.379982,485.920013,219193100,65.488434
2013-01-14,502.680023,507.50,498.509995,501.750015,183551900,67.621876
2013-01-11,521.000015,525.320007,519.019997,520.300026,87626700,70.121899
2013-01-10,528.549988,528.719978,515.519997,523.509979,150286500,70.554511
2013-01-09,522.500023,525.009987,515.990021,517.100006,101901100,69.690625
2013-01-08,529.209976,531.889984,521.250008,525.31002,114676800,70.797106
2013-01-07,521.999985,529.300018,515.199989,523.900002,121039100,70.607075
2013-01-04,536.969994,538.630005,525.829979,526.999992,148583400,71.024867
2013-01-03,547.87999,549.669991,540.999992,542.099991,88241300,73.059925
2013-01-02,553.819992,554.999992,541.63002,549.029976,140129500,73.993893
2012-12-31,510.529976,535.400024,509.000008,532.169991,164873100,71.721638
2012-12-28,510.290024,514.480026,508.119987,509.589981,88569600,68.678484
2012-12-27,513.539978,516.25,504.659988,515.060013,113780100,69.415691
2012-12-26,519.000023,519.460007,511.120003,512.999992,75609100,69.138058
2012-12-24,520.350014,524.250023,518.709976,520.169983,43938300,70.104372
2012-12-21,512.469994,519.669998,510.239983,519.330017,149067100,69.991169
2012-12-20,530.000008,530.200012,518.88002,521.730019,120422400,70.314622
2012-12-19,531.470001,533.700012,525.499985,526.30999,112342300,70.931874
2012-12-18,525.00,534.899986,520.249985,533.900017,156421300,71.954797
2012-12-17,508.929993,519.999992,501.230003,518.829979,189401800,69.923777
2012-12-14,514.749992,518.12999,505.580009,509.789986,252394800,68.705439
2012-12-13,531.149994,537.640022,525.800018,529.689987,156314900,71.387403
2012-12-12,547.769974,547.999992,536.270004,539.00,121786000,72.642132
2012-12-11,539.770004,549.559975,537.370003,541.390015,148086400,72.96424
2012-12-10,525.00,538.510002,521.580002,529.819977,157621100,71.404922
2012-12-07,553.400009,555.199997,530.000008,533.250015,196760200,71.867195
2012-12-06,528.94001,553.31002,518.629974,547.239975,294303100,73.752651
2012-12-05,568.910004,569.249985,538.769981,538.790009,261159500,72.613831
2012-12-04,581.800018,581.800018,572.129997,575.849976,139267100,77.608479
2012-12-03,593.650009,594.590004,585.500023,586.190025,91070000,79.002029
2012-11-30,586.789986,588.400009,582.679985,585.279991,97829900,78.879381
2012-11-29,590.220024,594.250023,585.249977,589.359978,128674700,79.42925
2012-11-28,577.269981,585.800003,572.259987,582.940018,130216100,78.564018
2012-11-27,589.549995,590.419975,580.100006,584.780006,133332500,78.811997
2012-11-26,575.900017,589.999992,573.710007,589.530022,157644900,79.452167
2012-11-23,567.169991,572.000008,562.600006,571.500023,68206600,77.022227
2012-11-21,564.249977,567.369995,556.599976,561.700012,93250500,75.701459
2012-11-20,571.910019,571.95002,554.580009,560.909981,160688500,75.594985
2012-11-19,540.709999,567.499985,539.88002,565.730011,205829400,76.244591
2012-11-16,525.200005,530.000008,505.75,527.680008,316723400,71.116514
2012-11-15,537.530006,539.499985,522.620026,525.619987,197477700,70.838881
2012-11-14,545.500015,547.45002,536.180016,536.880005,119292600,72.356416
2012-11-13,538.910011,550.479996,536.359993,542.900009,133237300,73.167745
2012-11-12,554.149986,554.500008,538.649979,542.829994,128950500,73.158309
2012-11-09,540.420006,554.87999,533.719986,547.059998,232478400,73.728395
2012-11-08,560.629974,562.230011,535.290009,537.749985,264036500,72.473665
2012-11-07,573.839996,574.539986,555.750023,558.000008,198412200,75.202802
2012-11-06,590.230011,590.739983,580.090019,582.849976,93729300,78.19474
2012-11-05,583.520004,587.769981,577.599976,584.620003,132283900,78.432206
2012-11-02,595.890007,596.950005,574.749977,576.800011,149843400,77.383081
2012-11-01,598.219994,603.000023,594.170021,596.540009,90324500,80.031385
2012-10-31,594.879997,601.959999,587.70002,595.320007,127500800,79.867711
2012-10-26,609.430023,614.000008,591.000015,603.999992,254608200,81.032212
2012-10-25,619.999985,621.999977,605.549988,609.539986,164081400,81.775453
2012-10-24,621.440018,626.549988,610.639984,616.829979,139631800,82.753474
2012-10-23,631.000023,633.900009,611.699982,613.359993,176786400,82.287943
2012-10-22,612.419998,635.37999,610.759987,634.029999,136682700,85.061016
2012-10-19,631.050011,631.769974,609.619987,609.840019,186021500,81.815706
2012-10-18,639.590019,642.059982,630.00,632.640007,119156100,84.874536
2012-10-17,648.870018,652.790001,644.00,644.610001,97259400,86.480422
2012-10-16,635.370003,650.300011,631.000023,649.789986,137442900,87.175365
2012-10-15,632.350014,635.129997,623.850006,634.760002,108125500,85.158953
2012-10-12,629.55999,635.37999,625.300026,629.710007,115003700,84.481449
2012-10-11,646.499977,647.20002,628.099983,628.099983,136520300,84.265449
2012-10-10,639.739983,644.979996,637.00,640.909996,127589000,85.984032
2012-10-09,638.650024,640.490013,623.550026,635.850014,209649300,85.305188
2012-10-08,646.880013,647.559975,636.109993,638.170013,159498500,85.616437
2012-10-05,665.200005,666.000023,651.280006,652.589996,148501500,87.551012
2012-10-04,671.250023,674.249985,665.550026,666.799988,92681400,89.457415
2012-10-03,664.860023,671.860023,662.630013,671.449974,106070300,90.081253
2012-10-02,661.81002,666.349991,650.649979,661.309982,156998100,88.720879
2012-10-01,671.159981,676.750015,656.499992,659.389992,135898700,88.463295
2012-09-28,678.750008,681.110008,666.75,667.100021,133777700,89.497667
2012-09-27,664.290024,682.170006,660.350014,681.32,148522500,91.405409
2012-09-26,668.740005,672.690002,661.20002,665.179977,144125800,89.240075
2012-09-25,688.260025,692.780022,673.000023,673.540009,129697400,90.361651
2012-09-24,686.859993,695.119995,682.999985,690.790016,159941600,92.6759
2012-09-21,702.409988,705.070023,699.359985,700.089989,142897300,93.923578
2012-09-20,699.159981,700.059975,693.619987,698.699997,84142100,93.737097
2012-09-19,700.259979,703.989998,699.569977,702.100021,81718700,94.193242
2012-09-18,699.879997,702.329987,696.419998,701.910004,93375800,94.167749
2012-09-17,699.349998,699.799995,694.610023,699.780022,99507800,93.881993
2012-09-14,689.959984,696.980011,687.889977,691.280014,150118500,92.741638
2012-09-13,677.370003,685.500015,674.769997,682.980011,149590000,91.628115
2012-09-12,666.849976,669.899979,656.000008,669.790016,178058300,89.858555
2012-09-11,665.110016,670.099983,656.499992,660.590019,125995800,88.62429
2012-09-10,680.45002,683.289978,662.100014,662.739975,121999500,88.912726
2012-09-07,678.050018,682.480026,675.77002,680.43998,82416600,91.287346
2012-09-06,673.170013,678.290024,670.800026,676.270004,97799100,90.727905
2012-09-05,675.570015,676.350006,669.599998,670.230026,84093800,89.917586
2012-09-04,665.760017,675.139992,664.500015,674.970001,91973000,90.553498
2012-08-31,667.249985,668.599976,657.250023,665.240005,84580300,89.248128
2012-08-30,670.640022,671.550003,662.849991,663.869987,75674900,89.064328
2012-08-29,675.250008,677.669983,672.600014,673.469994,50701700,90.352258
2012-08-28,674.979988,676.100014,670.669983,674.800011,66854200,90.530692
2012-08-27,679.989983,680.870003,673.540009,675.679977,106752100,90.648748
2012-08-24,659.509995,669.479996,655.550011,663.219986,109335100,88.977124
2012-08-23,666.109985,669.899979,661.149979,662.630013,105032200,88.897974
2012-08-22,654.419998,668.999985,648.110001,668.869995,141330700,89.735125
2012-08-21,670.82,674.880013,650.330025,656.059982,203179900,88.016543
2012-08-20,650.010017,665.150017,649.900002,665.150017,153346200,89.236056
2012-08-17,640.000015,648.190002,638.809975,648.110001,110690300,86.949979
2012-08-16,631.210014,636.759995,630.499985,636.340012,63633500,85.370926
2012-08-15,631.300003,633.999985,627.750015,630.829979,64335600,84.631704
2012-08-14,631.870003,638.610023,630.209991,631.690025,85042300,84.747087
2012-08-13,623.390022,630.00,623.249992,630.00,69708100,84.520354
2012-08-10,618.710022,621.760025,618.699982,621.699997,48734700,83.406832
2012-08-09,617.849976,621.730011,617.799988,620.729988,55410600,83.276696
2012-08-08,619.389984,623.88002,617.099998,619.860008,61176500,82.804459
2012-08-07,622.769981,624.999992,618.039993,620.910019,72611700,82.944726
2012-08-06,617.290016,624.870003,615.26001,622.550003,75525800,83.163804
2012-08-03,613.630013,617.980019,611.560005,615.70002,86230200,82.248744
2012-08-02,602.840019,610.690025,600.25,607.789986,83039600,81.192077
2012-08-01,615.910011,616.400009,603.000023,606.80999,96125400,81.061163
2012-07-31,603.229988,611.699982,602.720016,610.759987,115581900,81.588826
2012-07-30,590.920013,599.439995,587.820023,595.030014,94785600,79.487526
2012-07-27,575.01001,585.830017,571.590012,585.159988,100984100,78.169032
2012-07-26,579.760025,580.399986,570.360023,574.88002,101658200,76.795774
2012-07-25,574.459984,580.799995,570.000015,574.970009,219328200,76.807796
2012-07-24,607.37999,609.680016,598.509987,600.919975,141283100,80.274341
2012-07-23,594.399986,605.900009,587.710007,603.830002,121993900,80.663079
2012-07-20,613.029999,614.440018,603.700012,604.300026,99367800,80.725868
2012-07-19,611.279999,615.349998,605.999985,614.320015,109215400,82.064395
2012-07-18,606.590012,608.340012,603.559982,606.260017,63175000,80.987695
2012-07-17,610.790001,611.499977,603.149986,606.93998,73406200,81.078528
2012-07-16,605.120018,611.61998,605.019989,606.910019,75315100,81.074526
2012-07-13,602.949982,607.190025,600.000008,604.970001,77856800,80.815367
2012-07-12,600.240013,603.469994,592.68,598.900009,107010400,80.004502
2012-07-11,606.119987,607.659996,597.220024,604.430016,117330500,80.743232
2012-07-10,617.969978,619.869995,605.309982,608.210022,127989400,81.248187
2012-07-09,605.299995,613.899979,604.110008,613.889992,94851400,82.00695
2012-07-06,607.089996,608.439987,601.580017,605.879982,104732600,80.936927
2012-07-05,600.56002,614.339989,599.649986,609.939995,121095800,81.479287
2012-07-03,594.879997,600.000008,593.999977,599.409981,60428200,80.072627
2012-07-02,584.730019,593.469978,583.600006,592.519997,100023000,79.152224
2012-06-29,577.999985,584.000015,574.249992,584.000015,105375200,78.014076
2012-06-28,571.670013,574.00,565.610008,569.04998,70709100,76.016964
2012-06-27,575.000023,576.739983,571.920006,574.499985,50749300,76.745007
2012-06-26,571.329979,574.489998,567.329994,572.030022,69134100,76.415055
2012-06-25,577.299995,579.800026,570.37001,570.77002,76095600,76.246737
2012-06-22,579.040009,582.189987,575.420006,582.099998,71117900,77.760261
2012-06-21,585.439995,588.219978,577.440025,577.669991,81587800,77.168475
2012-06-20,588.209991,589.250015,580.799995,585.739975,89735800,78.246509
2012-06-19,583.400002,589.999992,583.100021,587.410027,90351100,78.469605
2012-06-18,570.959984,587.889984,570.37001,585.779976,110103000,78.251853
2012-06-15,570.999985,574.619987,569.550018,574.12999,83813800,76.695581
2012-06-14,571.23999,573.500015,567.259979,571.529984,86393300,76.348257
2012-06-13,574.520012,578.479996,570.379997,572.160011,73395000,76.43242
2012-06-12,574.459984,576.61998,566.70002,576.159996,108845100,76.966761
2012-06-11,587.719994,588.499985,570.62999,571.169975,147816200,76.300165
2012-06-08,571.599998,580.580017,568.999992,580.319984,86879100,77.522476
2012-06-07,577.290009,577.320023,570.50,571.720001,94941700,76.373641
2012-06-06,567.770004,573.849983,565.499992,571.460022,100363900,76.338911
2012-06-05,561.269989,566.470001,558.330002,562.830025,97053600,75.186067
2012-06-04,561.500008,567.499985,548.499977,564.289978,139248900,75.381096
2012-06-01,569.159996,572.650009,560.520012,560.989983,130246900,74.940263
2012-05-31,580.740021,581.499985,571.460022,577.730019,122918600,77.176494
2012-05-30,569.199997,579.98999,566.55999,579.169998,132357400,77.368854
2012-05-29,570.900009,574.00,565.309975,572.269974,95127200,76.447109
2012-05-25,564.590012,565.850014,558.469978,562.289986,82126800,75.113925
2012-05-24,575.870003,576.499977,561.229988,565.320015,124057500,75.518694
2012-05-23,557.500023,572.800026,553.230019,570.559975,146224400,76.218678
2012-05-22,569.550018,573.879997,552.580017,556.970024,173717600,74.403254
2012-05-21,534.499977,561.540009,534.04998,561.279976,157776500,74.979002
2012-05-18,533.959991,543.409981,522.180016,530.37999,183073100,70.851205
2012-05-17,545.309998,547.500008,530.12001,530.12001,179305000,70.816475
2012-05-16,554.050011,556.890022,541.039993,546.080002,140224000,72.948503
2012-05-15,561.45002,563.219994,551.749985,553.169991,119084000,73.895624
2012-05-14,562.569992,567.510025,557.599998,558.219986,88156600,74.570231
2012-05-11,565.000008,574.470024,564.350006,566.710007,99886500,75.704377
2012-05-10,574.579987,575.87999,568.43998,570.519974,83300000,76.213334
2012-05-09,563.700005,573.980026,560.850006,569.180023,120176000,76.034336
2012-05-08,569.579979,571.500023,558.730011,568.18,124313000,75.900747
2012-05-07,561.500008,572.770012,561.229988,569.480003,115029600,76.074409
2012-05-04,577.080017,578.359993,565.169998,565.25,132498100,75.509341
2012-05-03,590.499977,591.400024,580.300011,581.819992,97637400,77.722856
2012-05-02,580.239983,587.399986,578.859978,585.97998,106847300,78.278571
2012-05-01,584.900009,596.759987,581.230019,582.130013,152749800,77.76427
2012-04-30,597.800011,598.400024,582.999992,583.979988,126536200,78.0114
2012-04-27,605.069977,606.180016,600.499992,603.000023,101680600,80.552206
2012-04-26,614.269974,614.69001,602.12999,607.699997,134017100,81.180055
2012-04-25,615.639992,617.999992,605.999985,610.000023,226444400,81.487306
2012-04-24,562.609993,567.690002,554.999992,560.280006,269037300,74.845421
2012-04-23,570.610016,576.670021,556.620003,571.699974,241632300,76.370966
2012-04-20,591.379997,594.620018,570.419998,572.980003,257746300,76.541959
2012-04-19,600.219986,604.729996,584.519974,587.439987,208679800,78.473607
2012-04-18,613.720001,620.249977,602.709976,608.340012,238632800,81.265552
2012-04-17,578.93998,610.000023,571.910019,609.699989,256382000,81.447226
2012-04-16,610.059998,610.279976,578.249977,580.13002,262696700,77.4971
2012-04-13,624.109985,624.700012,603.509995,605.22998,214911200,80.850096
2012-04-12,624.999992,631.330017,620.500023,622.769981,153584200,83.19319
2012-04-11,636.199982,636.87001,623.339981,626.20002,174153700,83.651395
2012-04-10,639.93,644.00,626.000015,628.440018,222431300,83.950626
2012-04-09,626.130005,639.840012,625.300026,636.229996,149384200,84.991256
2012-04-05,626.980011,634.660027,623.400009,633.679977,160324500,84.65061
2012-04-04,624.349991,625.859985,617.000023,624.30999,143245200,83.398914
2012-04-03,627.300018,632.209984,622.510002,629.319984,208639900,84.068177
2012-04-02,601.830009,618.769997,600.37999,618.63002,149587900,82.640151
2012-03-30,608.769981,610.559982,597.939987,599.550011,182759500,80.091333
2012-03-29,612.780006,616.560013,607.230026,609.859993,152059600,81.4686
2012-03-28,618.379974,621.450005,610.30999,617.62001,163865100,82.505228
2012-03-27,606.180016,616.280006,606.060013,614.480019,151782400,82.08577
2012-03-26,599.790016,607.150024,595.259979,606.97998,148935500,81.083871
2012-03-23,600.490005,601.799995,594.399986,596.050011,107622200,79.623783
2012-03-22,597.779984,604.499977,595.529999,599.340019,155967700,80.063282
2012-03-21,602.73999,609.650002,601.410027,602.499985,161010500,80.485408
2012-03-20,599.51001,606.899979,591.480026,605.959984,204165500,80.947614
2012-03-19,598.37001,601.769981,589.050011,601.100006,225309000,80.298391
2012-03-16,584.719978,589.199974,577.999985,585.569984,206371900,78.223801
2012-03-15,599.609985,600.009995,578.550011,585.559998,289929500,78.222467
2012-03-14,578.050026,594.719994,575.399979,589.580009,354711000,78.759483
2012-03-13,557.540024,568.18,555.750023,568.099998,172713800,75.89006
2012-03-12,548.979988,551.999977,547.000023,551.999977,101820600,73.739327
2012-03-09,544.209999,547.740013,543.110001,545.170021,104729800,72.826942
2012-03-08,534.689995,542.989998,532.120003,541.989975,129114300,72.402133
2012-03-07,536.800003,537.779999,523.299988,530.69001,199630200,70.892619
2012-03-06,523.659996,533.690025,516.219986,530.259987,202559700,70.835174
2012-03-05,545.420013,547.47998,526.000023,533.160027,202281100,71.222578
2012-03-02,544.240013,546.800018,542.519974,545.180008,107928100,72.828276
2012-03-01,548.169983,548.209984,538.769981,544.469978,170817500,72.733426
2012-02-29,541.560005,547.610023,535.700005,542.440025,238002800,72.462254
2012-02-28,527.960014,535.410011,525.850006,535.410011,150096800,71.523144
2012-02-27,521.309982,528.50,516.280014,525.760017,136895500,70.234042
2012-02-24,519.669998,522.899979,518.640015,522.409981,103768000,69.786525
2012-02-23,515.079987,517.830009,509.499992,516.389977,142006900,68.982338
2012-02-22,513.079994,515.489983,509.070023,513.039993,120825600,68.534828
2012-02-21,506.880013,514.850021,504.120003,514.850021,151398800,68.776622
2012-02-17,503.109993,507.77002,500.299995,502.12001,133951300,67.076074
2012-02-16,491.500008,504.890007,486.62999,502.209999,236138000,67.088096
2012-02-15,514.259995,526.290016,496.889984,497.669975,376530000,66.481613
2012-02-14,504.659988,509.56002,502.000008,509.459991,115099600,68.056591
2012-02-13,499.529991,503.830009,497.089989,502.600021,129304000,67.140197
2012-02-10,490.960022,497.619987,488.54998,493.419998,157825500,65.913877
2012-02-09,480.760002,496.750008,480.559998,493.170006,221053700,65.880481
2012-02-08,470.500008,476.789978,469.699989,476.680016,101972500,63.677654
2012-02-07,465.250008,469.749977,464.579979,468.830009,79055900,62.629005
2012-02-06,458.379997,464.979988,458.20002,463.969978,62353200,61.979774
2012-02-03,457.300026,460.000008,455.560013,459.68,71649900,61.406694
2012-02-02,455.899994,457.169983,453.980003,455.120003,46699100,60.797544
2012-02-01,458.410011,458.989998,455.550026,456.189987,67511500,60.940478
2012-01-31,455.589973,458.240021,453.070023,456.47998,97920900,60.979217
2012-01-30,445.709988,453.900002,445.390007,453.009995,94835300,60.515676
2012-01-27,444.339996,448.480011,443.769997,447.28001,74927300,59.750232
2012-01-26,448.360008,448.789978,443.139996,444.62999,80996300,59.396227
2012-01-25,454.439987,454.449974,443.729996,446.659996,239578500,59.667407
2012-01-24,425.10001,425.10001,419.550003,420.409996,136909500,56.160781
2012-01-23,422.669994,428.449993,422.299999,427.409996,76515600,57.095882
2012-01-20,427.489998,427.500011,419.750008,420.300007,103493600,56.146089
2012-01-19,430.150005,431.370007,426.510002,427.750004,65434600,57.141302
2012-01-18,426.959999,429.46999,426.300011,429.110008,69197800,57.322979
2012-01-17,424.199989,425.98999,422.959988,424.700001,60724300,56.733865
2012-01-13,419.699993,420.449997,418.659996,419.810009,56505400,56.080632
2012-01-12,422.279999,422.900013,418.750011,421.389992,53146800,56.291695
2012-01-11,422.680008,422.849998,419.309998,422.549992,53771200,56.446654
2012-01-10,425.909988,426.000004,421.500008,423.239994,64549100,56.538829
2012-01-09,425.499992,427.750004,421.349991,421.73,98506100,56.337115
2012-01-06,419.770008,422.749996,419.220009,422.400002,79573200,56.426618
2012-01-05,414.950005,418.550007,412.670006,418.029995,67817400,55.842847
2012-01-04,410.000011,414.680012,409.279995,413.44001,65005500,55.229691
2012-01-03,409.399998,412.499989,408.999989,411.23,75555200,54.934465
2011-12-30,403.51001,406.280006,403.490009,405.000004,44915500,54.102226
2011-12-29,403.399994,405.650005,400.509995,405.120007,53994500,54.118257
2011-12-28,406.890007,408.250011,401.34,402.640003,57165500,53.786964
2011-12-27,403.099987,409.090004,403.020012,406.529999,66269000,54.306612
2011-12-23,399.690002,403.590012,399.489998,403.330006,67349800,53.879138
2011-12-22,397.000008,399.12999,396.099987,398.550003,50589700,53.240598
2011-12-21,396.689987,397.299988,392.009987,396.450008,65737000,52.960069
2011-12-20,387.76001,396.099987,387.259998,395.949997,84303800,52.893274
2011-12-19,382.470009,384.85001,380.480003,382.210003,58882600,51.057807
2011-12-16,380.360001,384.149994,379.569996,381.019989,105369600,50.898838
2011-12-15,383.330002,383.739998,378.309994,378.939995,64050000,50.620981
2011-12-14,386.700012,387.380001,377.679993,380.19001,101721900,50.787965
2011-12-13,392.999996,395.399998,387.099995,388.809994,84732200,51.939472
2011-12-12,391.679993,393.89999,389.450008,391.839996,75266800,52.344237
2011-12-09,392.850006,394.039993,391.029991,393.62001,74248300,52.582021
2011-12-08,391.450001,395.50,390.23,390.659996,94089100,52.186606
2011-12-07,389.929993,390.940002,386.759987,389.09,76186600,51.976877
2011-12-06,392.509998,394.629993,389.379993,390.949989,70899500,52.225345
2011-12-05,393.489994,396.410007,390.390003,393.01001,89302500,52.500534
2011-12-02,389.82999,393.629997,388.580002,389.700001,94763900,52.058364
2011-12-01,382.539997,389.000011,380.749996,387.93,96795300,51.821917
2011-11-30,381.290009,382.279991,378.300007,382.199989,101484600,51.056469
2011-11-29,375.840004,378.830006,370.200008,373.199997,93963800,49.854199
2011-11-28,372.349991,376.719997,370.329998,376.12001,86603300,50.244271
2011-11-25,368.419994,371.14999,363.320011,363.570004,63690200,48.567769
2011-11-23,374.509987,375.840004,366.880013,366.990002,107067800,49.024632
2011-11-22,371.02,377.930012,370.939999,376.510006,102255300,50.296369
2011-11-21,370.400013,371.679989,365.910004,369.009995,111995100,49.294474
2011-11-18,378.919994,379.990005,374.880009,374.94001,92984500,50.08664
2011-11-17,383.980003,384.57999,375.499996,377.41,119975100,50.416595
2011-11-16,389.250004,391.140007,384.320011,384.770008,87302600,51.399787
2011-11-15,380.800011,389.499996,379.449993,388.829994,107702700,51.942143
2011-11-14,383.519993,385.249992,378.200005,379.260002,108226300,50.663729
2011-11-11,386.609997,388.700005,380.259998,384.619991,163446500,51.379747
2011-11-10,397.029995,397.209999,382.150002,385.220005,186188100,51.4599
2011-11-09,396.969994,400.890003,394.230011,395.279995,139671000,52.803772
2011-11-08,402.210007,407.999992,401.560005,406.229992,100110500,54.266535
2011-11-07,399.910007,399.999996,396.130001,399.730003,67568900,53.398229
2011-11-04,402.030003,403.439995,399.160004,400.240002,75557300,53.466358
2011-11-03,399.069988,403.399994,395.359997,403.07,110346600,53.844405
2011-11-02,400.090012,400.440006,395.110004,397.410004,81837700,53.08831
2011-11-01,397.410004,399.500011,393.220001,396.51001,132947500,52.968084
2011-10-31,402.419998,409.330009,401.050007,404.779999,96375300,54.072837
2011-10-28,403.000011,406.349995,402.509987,404.949989,80710700,54.095545
2011-10-27,407.560009,408.999989,401.889999,404.69001,123666200,54.060815
2011-10-26,401.76001,402.549988,393.150013,400.60001,114076200,53.51445
2011-10-25,405.029991,406.549999,397.37999,397.770012,107606800,53.136402
2011-10-24,396.179989,406.500011,395.399998,405.770008,125534500,54.205088
2011-10-21,398.100006,399.140003,390.750011,392.870007,155311100,52.481832
2011-10-20,399.999996,400.349991,394.210011,395.310009,137317600,52.807781
2011-10-19,401.349987,408.420002,397.799999,398.619991,276014900,53.249948
2011-10-18,421.759987,424.80999,415.990002,422.239998,220400600,56.405244
2011-10-17,421.740013,426.699993,415.939987,419.990013,171511200,56.104678
2011-10-14,416.829994,421.999992,415.270012,421.999992,143341800,56.373182
2011-10-13,404.980003,408.429989,402.849995,408.429989,106546300,54.560423
2011-10-12,407.340004,409.250008,400.139999,402.190006,155571500,53.726851
2011-10-11,392.57,403.179989,391.499989,400.289989,151421900,53.473035
2011-10-10,379.090012,388.809994,378.209991,388.809994,110628700,51.939472
2011-10-07,375.780003,377.739994,368.490009,369.799999,133864500,49.400007
2011-10-06,373.330013,384.779995,371.799992,377.369999,203145600,50.411252
2011-10-05,367.860008,379.819988,360.299995,378.249992,196617400,50.528806
2011-10-04,374.569988,381.800007,354.23999,372.500008,308419300,49.76069
2011-10-03,380.369987,382.639999,373.17001,374.600002,167274800,50.041219
2011-09-30,387.119995,388.889996,381.179993,381.319996,136910200,50.938915
2011-09-29,401.919987,402.210007,386.209988,390.570007,162771700,52.174584
2011-09-28,400.189987,403.740002,396.51001,397.009995,107409400,53.034875
2011-09-27,408.729996,409.250008,398.060005,399.260006,158124400,53.335444
2011-09-26,399.859993,403.980007,391.300011,403.170002,203219100,53.857764
2011-09-23,400.280003,406.73999,399.850006,404.299988,136569300,54.008714
2011-09-22,401.030006,409.820007,396.700001,401.820011,242120200,53.677425
2011-09-21,419.639992,421.589996,412.000004,412.140007,151494000,55.056029
2011-09-20,415.250011,422.860012,411.189999,413.449997,193938500,55.231025
2011-09-19,397.000008,413.229992,395.199993,411.630009,205965200,54.9879
2011-09-16,395.540001,400.500008,395.030003,400.500008,174628300,53.501091
2011-09-15,391.43,393.660011,389.900005,392.959995,104454700,52.493853
2011-09-14,387.019993,392.209991,385.759991,389.299992,133681100,52.004928
2011-09-13,382.139988,386.209988,380.250011,384.619991,110140100,51.379747
2011-09-12,372.999992,380.880013,371.899994,379.939991,116958100,50.754566
2011-09-09,383.929989,385.999996,375.020012,377.479988,141203300,50.425945
2011-09-08,382.399994,388.609989,382.310005,384.140007,104039600,51.315628
2011-09-07,385.560013,385.599987,382.000011,383.929989,87644200,51.287573
2011-09-06,367.37001,380.330013,366.480003,379.740013,127424500,50.727852
2011-09-02,374.740005,378.00,371.830006,374.050003,109734800,49.967747
2011-09-01,385.819992,387.34,380.720009,381.030003,85931300,50.900176
2011-08-31,390.570007,392.080002,381.860008,384.830009,130646600,51.407803
2011-08-30,388.250008,391.839996,386.209988,389.989994,104480600,52.097103
2011-08-29,388.179993,391.499989,387.999989,389.969994,101317300,52.094431
2011-08-26,371.169991,383.799999,370.799995,383.579994,160369300,51.240818
2011-08-25,365.079998,375.450008,364.999996,373.720009,217836500,49.923665
2011-08-24,373.46999,378.959995,370.599991,376.180012,156566900,50.252286
2011-08-23,360.299995,373.640007,357.00,373.600006,164208800,49.907634
2011-08-22,364.509998,364.879993,355.089996,356.439987,133828800,47.6153
2011-08-19,362.169998,366.999989,356.000004,356.029991,193972100,47.560531
2011-08-18,370.839996,372.649998,361.370007,366.050007,212858800,48.899062
2011-08-17,382.310005,384.519989,378.00,380.440002,110515300,50.82136
2011-08-16,381.52,383.370003,376.060009,380.480003,124687500,50.826704
2011-08-15,379.629997,384.970013,378.089989,383.410004,115136000,51.21811
2011-08-12,378.069988,379.640011,374.230007,376.98999,132244000,50.360488
2011-08-11,370.519989,375.450008,364.71999,373.700008,185492300,49.920993
2011-08-10,371.14999,374.64999,362.499992,363.690006,219664200,48.5838
2011-08-09,361.299992,374.609989,355.000008,374.010002,270645900,49.962404
2011-08-08,361.689987,367.769993,353.019989,353.210007,285958400,47.183821
2011-08-05,380.440002,383.499992,362.570007,373.620007,301147700,49.910306
2011-08-04,389.410007,391.320011,377.349998,377.369999,217851900,50.411252
2011-08-03,390.980003,393.549995,382.23999,392.57,183127000,52.441755
2011-08-02,397.650009,397.900002,388.35001,388.909996,159884900,51.952831
2011-08-01,397.779999,399.500011,392.369995,396.749989,153209000,53.000142
2011-07-29,387.640007,395.150005,384.000004,390.479992,158146100,52.16256
2011-07-28,391.619991,396.989994,388.130005,391.819996,148508500,52.341565
2011-07-27,400.589996,402.640003,392.14999,392.59,164831100,52.444427
2011-07-26,399.999996,404.499992,399.679989,403.410007,119145600,53.889825
2011-07-25,390.350002,399.999996,389.619999,398.499989,147451500,53.233917
2011-07-22,388.319996,395.050003,387.749996,393.300003,129182200,52.539273
2011-07-21,386.950005,390.060009,383.900002,387.290012,131633600,51.736424
2011-07-20,396.119987,396.270004,385.999996,386.89999,235335100,51.684322
2011-07-19,378.00,378.650002,373.32,376.849987,204786400,50.341785
2011-07-18,365.429993,374.64999,365.280003,373.800011,143163300,49.934352
2011-07-15,361.170002,364.999996,359.17001,364.919994,121116800,48.748108
2011-07-14,361.009998,361.610012,356.340012,357.770004,107633400,47.792972
2011-07-13,358.32999,359.999989,356.380013,358.019997,97909700,47.826367
2011-07-12,353.529987,357.679989,348.619995,353.749992,112902300,47.255955
2011-07-11,356.340012,359.769997,352.820011,354.000011,110668600,47.289354
2011-07-08,353.339996,359.999989,352.199997,359.709995,122408300,48.052127
2011-07-07,354.669987,357.999996,354.000011,357.200005,99915900,47.716828
2011-07-06,348.949989,354.099987,346.709991,351.759987,111156500,46.990119
2011-07-05,343.00,349.830009,342.499989,349.43,88763500,46.678866
2011-07-01,335.950012,343.500011,334.200012,343.260006,108828300,45.854643
2011-06-30,334.699997,336.12999,332.840008,335.670006,80738700,44.840727
2011-06-29,336.040001,336.369995,331.880013,334.040009,88136300,44.622983
2011-06-28,333.650013,336.699989,333.439995,335.26001,73574900,44.785957
2011-06-27,327.590008,333.900005,327.25,332.039989,84953400,44.355809
2011-06-24,331.369987,333.150002,325.090004,326.350006,109951800,43.595708
2011-06-23,318.94001,331.689995,318.119991,331.230011,139939800,44.247607
2011-06-22,325.159992,328.899998,322.380009,322.610001,97645800,43.096096
2011-06-21,316.680012,325.800007,315.200005,325.299995,123345600,43.455441
2011-06-20,317.360001,317.700008,310.500004,315.320007,160161400,42.122257
2011-06-17,328.990013,329.249992,319.359993,320.259987,153755000,42.782168
2011-06-16,326.900005,328.679993,318.330009,325.159992,127647800,43.436739
2011-06-15,329.750004,330.300003,324.880013,326.749989,99799000,43.64914
2011-06-14,329.999996,333.250004,329.309994,332.439999,83642300,44.409244
2011-06-13,327.200012,328.309998,325.070004,326.599998,82368300,43.629103
2011-06-10,330.549995,331.660007,325.509987,325.900009,108488800,43.535595
2011-06-09,333.250004,333.669987,330.75,331.48999,68772200,44.282336
2011-06-08,331.78001,334.799999,330.649998,332.239994,83430900,44.382526
2011-06-07,338.17001,338.219997,331.900013,332.039989,132446300,44.355809
2011-06-06,345.700008,347.049999,337.810001,338.039993,115485300,45.157324
2011-06-03,343.180004,345.330013,342.009991,343.44001,78312500,45.878689
2011-06-02,346.50,347.980007,344.300003,346.099991,84695800,46.234024
2011-06-01,348.869987,352.130009,344.649998,345.509991,138670700,46.155209
2011-05-31,341.10001,347.82999,341.000008,347.82999,104438600,46.465128
2011-05-27,334.799999,337.629997,334.310001,337.409992,50899800,45.073164
2011-05-26,335.970013,336.890007,334.430004,335.000004,55640200,44.751224
2011-05-25,333.430008,338.560005,332.849995,336.779991,73556000,44.989005
2011-05-24,335.499989,335.899998,331.34,332.190006,80481800,44.375849
2011-05-23,329.970009,335.98,329.42001,334.39999,95900000,44.671071
2011-05-20,339.560001,340.949993,335.020004,335.220009,84492100,44.780614
2011-05-19,342.080006,342.41,338.669994,340.53001,65292500,45.489954
2011-05-18,336.469997,341.049995,336.00,339.869995,83694100,45.401786
2011-05-17,331.999989,336.140003,330.73,336.140003,113083600,44.903512
2011-05-16,339.199993,341.220013,332.600002,333.299992,112443800,44.524127
2011-05-13,345.660007,346.250008,340.350006,340.499996,81529000,45.485945
2011-05-12,346.119991,347.119987,342.269997,346.569988,80500000,46.296809
2011-05-11,349.020004,350.00,345.239998,347.230003,84000000,46.384978
2011-05-10,348.889988,349.690006,346.660004,349.450001,70522900,46.681538
2011-05-09,347.860004,349.200008,346.529987,347.599998,51186800,46.434404
2011-05-06,349.690006,350.00,346.210007,346.660004,70033600,46.308834
2011-05-05,348.39999,350.950008,346.050003,346.749992,83992300,46.320855
2011-05-04,348.259987,351.830002,346.880009,349.570004,97312600,46.697568
2011-05-03,347.989994,349.890011,345.620007,348.200012,78337000,46.514557
2011-05-02,349.739994,350.469997,345.500004,346.279995,110678400,46.25807
2011-04-29,346.780006,353.949997,346.669991,350.12999,251586300,46.772375
2011-04-28,346.190006,349.750008,345.520004,346.749992,90239800,46.320855
2011-04-27,352.239998,352.349987,347.099987,350.14999,89053300,46.775046
2011-04-26,353.620003,354.989994,349.349998,350.42001,84700000,46.811117
2011-04-25,350.340008,353.749992,350.300007,353.010002,66636500,47.157103
2011-04-21,355.000008,355.129997,348.519993,350.699989,188452600,46.848518
2011-04-20,343.509998,345.749996,341.499992,342.41,175166600,45.741094
2011-04-19,333.099987,337.979992,331.709995,337.859989,104844600,45.133278
2011-04-18,326.099987,332.230007,320.160011,331.849998,152474700,44.330428
2011-04-15,333.299992,333.639999,326.800003,327.459991,113401400,43.743986
2011-04-14,334.799999,336.00,332.05999,332.419998,75450200,44.406572
2011-04-13,335.020004,336.140003,332.52,336.12999,86555000,44.902174
2011-04-12,330.489994,333.729988,330.200001,332.399998,106409800,44.403901
2011-04-11,334.060009,335.670006,330.019997,330.799988,99736700,44.190162
2011-04-08,339.92001,340.150002,333.949993,335.060005,94383800,44.75924
2011-04-07,338.099995,340.430008,336.029987,338.079994,93361800,45.162667
2011-04-06,341.220013,343.899994,337.139999,338.039993,100634800,45.157324
2011-04-05,336.990009,342.249996,336.00,338.889999,120682800,45.270872
2011-04-04,344.30999,344.60001,338.400002,341.189999,115021200,45.578119
2011-04-01,351.110012,351.589996,343.300007,344.560009,104665400,46.028305
2011-03-31,346.359997,349.799995,346.05999,348.510006,68504800,46.555968
2011-03-30,350.639988,350.879993,347.439995,348.630009,82351500,46.571999
2011-03-29,347.66,350.959995,346.05999,350.959995,88225200,46.883252
2011-03-28,353.150005,354.319992,350.44001,350.44001,77338800,46.813789
2011-03-25,348.069996,352.059994,347.020012,351.540009,112227500,46.960733
2011-03-24,341.849987,345.999989,338.860012,344.970005,101178000,46.083074
2011-03-23,339.279995,340.21999,335.950012,339.190006,93249100,45.310949
2011-03-22,342.55999,342.619991,339.139992,341.200012,81480700,45.579457
2011-03-21,335.990013,339.740005,335.26001,339.299995,102350500,45.325642
2011-03-18,337.130013,338.199997,329.999996,330.669998,188303500,44.172797
2011-03-17,336.830006,339.609989,330.660011,334.639996,164855600,44.703132
2011-03-16,342.000004,343.00,326.259991,330.01001,290502800,44.084632
2011-03-15,342.100006,347.840004,340.099987,345.429989,180270300,46.144522
2011-03-14,353.179993,356.479988,351.30999,353.560001,108989300,47.230575
2011-03-11,345.330013,352.32,344.999992,351.990005,117770100,47.020846
2011-03-10,349.120007,349.770008,344.89999,346.669991,126884800,46.310168
2011-03-09,354.689987,354.760002,350.599987,352.46999,113326500,47.084965
2011-03-08,354.909992,357.400009,352.250011,355.759998,89079200,47.524464
2011-03-07,361.399994,361.669987,351.30999,355.359989,136530800,47.471028
2011-03-04,360.070004,360.290009,357.750004,359.999989,113316700,48.090866
2011-03-03,357.189991,359.789997,355.920002,359.560005,125197100,48.03209
2011-03-02,349.959999,354.350006,348.39999,352.119995,150647700,47.038211
2011-03-01,355.470005,355.719997,347.68,349.309998,114034200,46.662835
2011-02-28,351.240002,355.049995,351.119999,353.210007,100768500,47.183821
2011-02-25,345.259998,348.430004,344.799988,348.160011,95004700,46.509214
2011-02-24,344.019997,345.150009,338.369987,342.879997,124975200,45.803879
2011-02-23,338.769997,344.640011,338.609993,342.619991,167963600,45.769146
2011-02-22,342.149994,345.400002,337.720013,338.609993,218138900,45.233467
2011-02-18,358.709999,359.500004,349.519989,350.560013,204014300,46.82982
2011-02-17,357.249992,360.270008,356.519989,358.300003,132645800,47.863772
2011-02-16,360.800007,364.899994,360.50,363.129993,120289400,48.50899
2011-02-15,359.19001,359.970001,357.549999,359.900013,71043700,48.07751
2011-02-14,356.790009,359.480003,356.710007,359.179996,77604100,47.981327
2011-02-11,354.749989,357.799992,353.540001,356.85001,91893200,47.670074
2011-02-10,357.389996,359.999989,348.000008,354.539997,232137500,47.361489
2011-02-09,355.189999,358.999992,354.869991,358.16,120686300,47.84507
2011-02-08,353.680004,355.519993,352.150009,355.200012,95260200,47.449657
2011-02-07,347.889992,353.250008,347.639999,351.87999,121255400,47.00615
2011-02-04,343.639988,346.700005,343.509998,346.50,80460100,46.28746
2011-02-03,343.799992,344.240002,338.549992,343.44001,98449400,45.878689
2011-02-02,344.449993,345.250011,343.549999,344.320004,64738800,45.996243
2011-02-01,341.299988,345.649994,340.980007,345.030006,106658300,46.09109
2011-01-31,335.799995,340.040012,334.299988,339.319996,94311700,45.328314
2011-01-28,344.169987,344.400005,333.53001,336.100002,148014300,44.898168
2011-01-27,343.779991,344.689999,342.830009,343.209991,71256500,45.847962
2011-01-26,342.959999,345.600006,341.499992,343.850006,126718900,45.933458
2011-01-25,336.329994,341.439991,334.570007,341.39999,136717000,45.606171
2011-01-24,326.869991,337.449993,326.720001,337.449993,143670800,45.078508
2011-01-21,333.769989,334.880001,326.630013,326.720001,188600300,43.645134
2011-01-20,336.429996,338.299999,330.119999,332.680004,191197300,44.441305
2011-01-19,348.350002,348.599995,336.879993,338.840012,283903200,45.264195
2011-01-18,329.520012,344.759987,326.000011,340.650013,470249500,45.505985
2011-01-14,345.889999,348.479992,344.440006,348.479992,77210000,46.551958
2011-01-13,345.159996,346.640003,343.850006,345.680008,74195100,46.177921
2011-01-12,343.249992,344.429993,342.000004,344.420006,75647600,46.009602
2011-01-11,344.87999,344.959991,339.470013,341.639996,111027000,45.638232
2011-01-10,338.829998,343.229992,337.169987,342.450001,112140000,45.746438
2011-01-07,333.989994,336.349995,331.900013,336.120003,77982800,44.90084
2011-01-06,334.719997,335.249996,332.900009,333.729988,75107200,44.581568
2011-01-05,329.549999,334.339989,329.500011,334.000008,63879900,44.617639
2011-01-04,332.439999,332.50,328.149994,331.290012,77270200,44.255622
2011-01-03,325.640003,330.260002,324.840012,329.57,111284600,44.025853
2010-12-31,322.950008,323.480007,321.309998,322.560013,48377000,43.089419
2010-12-30,325.48,325.509987,323.050011,323.660011,39373600,43.236363
2010-12-29,326.21999,326.450008,325.099991,325.290009,40784800,43.454107
2010-12-28,325.909996,326.66,325.05999,325.470013,43981000,43.478153
2010-12-27,322.850006,325.439999,321.519989,324.680008,62454000,43.37262
2010-12-23,324.999989,325.150005,323.169987,323.60001,55789300,43.228348
2010-12-22,324.360001,325.720005,323.549995,325.159992,66480400,43.436739
2010-12-21,322.999996,324.389988,322.049988,324.199997,64088500,43.308497
2010-12-20,321.599991,323.249989,318.230007,322.209991,96402600,43.042661
2010-12-17,321.630005,321.790009,320.23,320.610008,96732300,42.828926
2010-12-16,321.089993,322.610001,320.10001,321.249996,80507700,42.914419
2010-12-15,320.000008,322.999996,319.190002,320.359989,104328000,42.795527
2010-12-14,321.730007,322.540012,319.000011,320.290001,87752000,42.786178
2010-12-13,324.369987,325.05999,321.000004,321.670006,109953900,42.970527
2010-12-10,319.650013,321.049992,318.600002,320.559994,65627800,42.822245
2010-12-09,322.12999,322.500011,319.020012,319.760002,73537800,42.715377
2010-12-08,319.630013,321.020004,317.110008,321.009991,80483900,42.882358
2010-12-07,323.799988,323.990005,318.119991,318.210007,97863500,42.50832
2010-12-06,318.640003,322.329994,318.419998,320.149998,112120400,42.767475
2010-12-03,317.010006,318.64999,316.340004,317.440002,85523200,42.405458
2010-12-02,317.529991,319.000011,314.890011,318.150005,115709300,42.500305
2010-12-01,315.269993,317.749996,315.00,316.400005,115437700,42.26653
2010-11-30,313.539993,314.360012,310.869999,311.150005,125464500,41.565205
2010-11-29,315.500011,317.480003,311.379997,316.870003,111446300,42.329315
2010-11-26,313.739998,317.700008,312.940006,315.00,59396400,42.079509
2010-11-24,312.000011,315.400009,311.749992,314.799995,103431300,42.052791
2010-11-23,310.449989,311.749992,306.559994,308.730003,129861900,41.241927
2010-11-22,306.679996,313.359989,305.869991,313.359989,98268800,41.860427