Date Open High Low Close Volume 1/2/2014 1845.859985 1845.859985 1827.73999 1831.97998 3080.6 1/3/2014 1833.209961 1838.23999 1829.130005 1831.369995 2774.27 1/6/2014 1832.310059 1837.160034 1823.72998 1826.77002 3294.85 1/7/2014 1828.709961 1840.099976 1828.709961 1837.880005 3511.75 1/8/2014 1837.900024 1840.02002 1831.400024 1837.48999 3652.14 1/9/2014 1839 1843.22998 1830.380005 1838.130005 3581.15 1/10/2014 1840.060059 1843.150024 1832.430054 1842.369995 3335.71 1/13/2014 1841.26001 1843.449951 1815.52002 1819.199951 3591.35 1/14/2014 1821.359985 1839.26001 1821.359985 1838.880005 3353.27 1/15/2014 1840.52002 1850.839966 1840.52002 1848.380005 3777.8 1/16/2014 1847.98999 1847.98999 1840.300049 1845.890015 3491.31 1/17/2014 1844.22998 1846.040039 1835.22998 1838.699951 3626.12 1/21/2014 1841.050049 1849.310059 1832.380005 1843.800049 3782.47 1/22/2014 1844.709961 1846.869995 1840.880005 1844.859985 3374.17 1/23/2014 1842.290039 1842.290039 1820.060059 1828.459961 3972.25 1/24/2014 1826.959961 1826.959961 1790.290039 1790.290039 4618.45 1/27/2014 1791.030029 1795.97998 1772.880005 1781.560059 4045.2 1/28/2014 1783 1793.869995 1779.48999 1792.5 3437.83 1/29/2014 1790.150024 1790.150024 1770.449951 1774.199951 3964.02 1/30/2014 1777.170044 1798.77002 1777.170044 1794.189941 3547.51 1/31/2014 1790.880005 1793.880005 1772.26001 1782.589966 4059.69 2/3/2014 1782.680054 1784.829956 1739.660034 1741.890015 4726.04 2/4/2014 1743.819946 1758.72998 1743.819946 1755.199951 4068.41 2/5/2014 1753.380005 1755.790039 1737.920044 1751.640015 3984.29 2/6/2014 1752.98999 1774.060059 1752.98999 1773.430054 3825.41 2/7/2014 1776.01001 1798.030029 1776.01001 1797.02002 3775.99 2/10/2014 1796.199951 1799.939941 1791.829956 1799.839966 3312.16 2/11/2014 1800.449951 1823.540039 1800.410034 1819.75 3699.38 2/12/2014 1820.119995 1826.550049 1815.969971 1819.26001 3326.38 2/13/2014 1814.819946 1830.25 1809.219971 1829.829956 3289.51 2/14/2014 1828.459961 1841.650024 1825.589966 1838.630005 3114.75 2/18/2014 1839.030029 1842.869995 1835.01001 1840.76001 3421.11 2/19/2014 1838.900024 1847.5 1826.98999 1828.75 3661.57 2/20/2014 1829.23999 1842.790039 1824.579956 1839.780029 3404.98 2/21/2014 1841.069946 1846.130005 1835.599976 1836.25 3403.88 2/24/2014 1836.780029 1858.709961 1836.780029 1847.609985 4014.53 2/25/2014 1847.660034 1852.910034 1840.189941 1845.119995 3515.56 2/26/2014 1845.790039 1852.650024 1840.660034 1845.160034 3716.73 2/27/2014 1844.900024 1854.530029 1841.130005 1854.290039 3547.46 2/28/2014 1855.119995 1867.920044 1847.670044 1859.449951 3917.45 3/3/2014 1857.680054 1857.680054 1834.439941 1845.72998 3428.22 3/4/2014 1849.22998 1876.22998 1849.22998 1873.910034 3765.77 3/5/2014 1874.050049 1876.530029 1871.109985 1873.810059 3392.99 3/6/2014 1874.180054 1881.939941 1874.180054 1877.030029 3360.45 3/7/2014 1878.52002 1883.569946 1870.560059 1878.040039 3564.74 3/10/2014 1877.859985 1877.869995 1867.040039 1877.170044 3021.35 3/11/2014 1878.26001 1882.349976 1863.880005 1867.630005 3392.4 3/12/2014 1866.150024 1868.380005 1854.380005 1868.199951 3270.86 3/13/2014 1869.060059 1874.400024 1841.859985 1846.339966 3670.99 3/14/2014 1845.069946 1852.439941 1839.569946 1841.130005 3285.46 3/17/2014 1842.810059 1862.300049 1842.810059 1858.829956 2860.49 3/18/2014 1858.920044 1873.76001 1858.920044 1872.25 2930.19 3/19/2014 1872.25 1874.140015 1850.349976 1860.77002 3289.21 3/20/2014 1860.089966 1873.48999 1854.630005 1872.01001 3327.54 3/21/2014 1874.530029 1883.969971 1863.459961 1866.52002 5270.71 3/24/2014 1867.670044 1873.339966 1849.689941 1857.439941 3409 3/25/2014 1859.47998 1871.869995 1855.959961 1865.619995 3200.56 3/26/2014 1867.089966 1875.920044 1852.560059 1852.560059 3480.85 3/27/2014 1852.109985 1855.550049 1842.109985 1849.040039 3733.43 3/28/2014 1850.069946 1866.630005 1850.069946 1857.619995 2955.52 3/31/2014 1859.160034 1875.180054 1859.160034 1872.339966 3274.3 4/1/2014 1873.959961 1885.839966 1873.959961 1885.52002 3336.19 4/2/2014 1886.609985 1893.170044 1883.790039 1890.900024 3131.66 4/3/2014 1891.430054 1893.800049 1882.650024 1888.77002 3055.6 4/4/2014 1890.25 1897.280029 1863.26001 1865.089966 3583.75 4/7/2014 1863.920044 1864.040039 1841.47998 1845.040039 3801.54 4/8/2014 1845.47998 1854.949951 1837.48999 1851.959961 3721.45 4/9/2014 1852.640015 1872.430054 1852.380005 1872.180054 3308.65 4/10/2014 1872.280029 1872.530029 1830.869995 1833.079956 3758.78 4/11/2014 1830.650024 1835.069946 1814.359985 1815.689941 3743.46 4/14/2014 1818.180054 1834.189941 1815.800049 1830.609985 3111.54 4/15/2014 1831.449951 1844.02002 1816.290039 1842.97998 3736.44 4/16/2014 1846.01001 1862.310059 1846.01001 1862.310059 3155.08 4/17/2014 1861.72998 1869.630005 1856.719971 1864.849976 3341.43 4/21/2014 1865.790039 1871.890015 1863.180054 1871.890015 2642.5 4/22/2014 1872.569946 1884.890015 1872.569946 1879.550049 3215.44 4/23/2014 1879.319946 1879.75 1873.910034 1875.390015 3085.72 4/24/2014 1881.969971 1884.060059 1870.23999 1878.609985 3191.83 4/25/2014 1877.719971 1877.719971 1859.699951 1863.400024 3213.02 4/28/2014 1865 1877.01001 1850.609985 1869.430054 4034.68 4/29/2014 1870.780029 1880.599976 1870.780029 1878.329956 3647.82 4/30/2014 1877.099976 1885.199951 1872.689941 1883.949951 3779.23 5/1/2014 1884.390015 1888.589966 1878.040039 1883.680054 3416.74 5/2/2014 1885.300049 1891.329956 1878.5 1881.140015 3159.56 5/5/2014 1879.449951 1885.51001 1866.77002 1884.660034 2733.73 5/6/2014 1883.689941 1883.689941 1867.719971 1867.719971 3327.26 5/7/2014 1868.530029 1878.829956 1859.790039 1878.209961 3632.95 5/8/2014 1877.390015 1889.069946 1870.050049 1875.630005 3393.42 5/9/2014 1875.27002 1878.569946 1867.02002 1878.47998 3025.02 5/12/2014 1880.030029 1897.130005 1880.030029 1896.650024 3005.74 5/13/2014 1896.75 1902.170044 1896.060059 1897.449951 2915.68 5/14/2014 1897.130005 1897.130005 1885.77002 1888.530029 2822.06 5/15/2014 1888.160034 1888.160034 1862.359985 1870.849976 3552.64 5/16/2014 1871.189941 1878.280029 1864.819946 1877.859985 3173.65 5/19/2014 1876.660034 1886 1872.420044 1885.079956 2664.25 5/20/2014 1884.880005 1884.880005 1868.140015 1872.829956 3007.7 5/21/2014 1873.339966 1888.800049 1873.339966 1888.030029 2777.14 5/22/2014 1888.189941 1896.329956 1885.390015 1892.48999 2759.8 5/23/2014 1893.319946 1901.26001 1893.319946 1900.530029 2396.28 5/27/2014 1902.01001 1912.280029 1902.01001 1911.910034 2911.02 5/28/2014 1911.77002 1914.459961 1907.300049 1909.780029 2976.45 5/29/2014 1910.599976 1920.030029 1909.819946 1920.030029 2709.05 5/30/2014 1920.329956 1924.030029 1916.640015 1923.569946 3263.49 6/2/2014 1923.869995 1925.880005 1915.97998 1924.969971 2509.02 6/3/2014 1923.069946 1925.069946 1918.790039 1924.23999 2867.18 6/4/2014 1923.060059 1928.630005 1918.599976 1927.880005 2793.92 6/5/2014 1928.52002 1941.73999 1922.930054 1940.459961 3113.27 6/6/2014 1942.410034 1949.439941 1942.410034 1949.439941 2864.3 6/9/2014 1948.969971 1955.550049 1947.160034 1951.27002 2812.18 6/10/2014 1950.339966 1950.859985 1944.640015 1950.790039 2702.36 6/11/2014 1949.369995 1949.369995 1940.079956 1943.890015 2710.62 6/12/2014 1943.349976 1943.349976 1925.780029 1930.109985 3040.48 6/13/2014 1930.800049 1937.300049 1927.689941 1936.160034 2598.23 6/16/2014 1934.839966 1941.150024 1930.910034 1937.780029 2926.13 6/17/2014 1937.150024 1943.689941 1933.550049 1941.98999 2971.26 6/18/2014 1942.72998 1957.73999 1939.290039 1956.97998 3065.22 6/19/2014 1957.5 1959.869995 1952.26001 1959.47998 2952.15 6/20/2014 1960.449951 1963.910034 1959.170044 1962.869995 4336.24 6/23/2014 1962.920044 1963.73999 1958.890015 1962.609985 2717.63 6/24/2014 1961.969971 1968.170044 1948.339966 1949.97998 3089.7 6/25/2014 1949.27002 1960.829956 1947.48999 1959.530029 3106.71 6/26/2014 1959.890015 1959.890015 1944.689941 1957.219971 2778.84 6/27/2014 1956.560059 1961.469971 1952.180054 1960.959961 4290.59 6/30/2014 1960.790039 1964.23999 1958.219971 1960.22998 3037.35 7/1/2014 1962.290039 1978.579956 1962.290039 1973.319946 3188.24 7/2/2014 1973.060059 1976.670044 1972.579956 1974.619995 2851.48 7/3/2014 1975.880005 1985.589966 1975.880005 1985.439941 1998.09 7/7/2014 1984.219971 1984.219971 1974.880005 1977.650024 2681.26 7/8/2014 1976.390015 1976.390015 1959.459961 1963.709961 3302.43 7/9/2014 1965.099976 1974.150024 1965.099976 1972.829956 2858.8 7/10/2014 1966.670044 1969.839966 1952.859985 1964.680054 3165.69 7/11/2014 1965.76001 1968.670044 1959.630005 1967.569946 2684.63 7/14/2014 1969.859985 1979.849976 1969.859985 1977.099976 2744.92 7/15/2014 1977.359985 1982.52002 1965.339966 1973.280029 3328.74 7/16/2014 1976.349976 1983.939941 1975.670044 1981.569946 3390.95 7/17/2014 1979.75 1981.800049 1955.589966 1958.119995 3381.68 7/18/2014 1961.540039 1979.910034 1960.819946 1978.219971 3106.06 7/21/2014 1976.930054 1976.930054 1965.77002 1973.630005 2611.16 7/22/2014 1975.650024 1986.23999 1975.650024 1983.530029 2890.48 7/23/2014 1985.319946 1989.22998 1982.439941 1987.01001 2869.72 7/24/2014 1988.069946 1991.390015 1985.790039 1987.97998 3203.53 7/25/2014 1984.599976 1984.599976 1974.369995 1978.339966 2638.96 7/28/2014 1978.25 1981.52002 1967.310059 1978.910034 2803.32 7/29/2014 1980.030029 1984.849976 1969.949951 1969.949951 3183.3 7/30/2014 1973.209961 1978.900024 1962.420044 1970.069946 3448.25 7/31/2014 1965.140015 1965.140015 1930.670044 1930.670044 4193 8/1/2014 1929.800049 1937.349976 1916.369995 1925.150024 3789.66 8/4/2014 1926.619995 1942.920044 1921.199951 1938.98999 3072.92 8/5/2014 1936.339966 1936.339966 1913.77002 1920.209961 3462.52 8/6/2014 1917.290039 1927.910034 1911.449951 1920.23999 3539.15 8/7/2014 1923.030029 1928.890015 1904.780029 1909.569946 3230.52 8/8/2014 1910.349976 1932.380005 1909.01001 1931.589966 2902.28 8/11/2014 1933.430054 1944.900024 1933.430054 1936.920044 2784.89 8/12/2014 1935.72998 1939.650024 1928.290039 1933.75 2611.7 8/13/2014 1935.599976 1948.410034 1935.599976 1946.719971 2718.02 8/14/2014 1947.410034 1955.22998 1947.410034 1955.180054 2609.46 8/15/2014 1958.869995 1964.040039 1941.5 1955.060059 3023.38 8/18/2014 1958.359985 1971.98999 1958.359985 1971.73999 2638.16 8/19/2014 1972.72998 1982.569946 1972.72998 1981.599976 2656.43 8/20/2014 1980.459961 1988.569946 1977.680054 1986.51001 2579.38 8/21/2014 1986.819946 1994.76001 1986.819946 1992.369995 2638.92 8/22/2014 1992.599976 1993.540039 1984.76001 1988.400024 2301.86 8/25/2014 1991.73999 2001.949951 1991.73999 1997.920044 2233.88 8/26/2014 1998.589966 2005.040039 1998.589966 2000.02002 2451.95 8/27/2014 2000.540039 2002.140015 1996.199951 2000.119995 2344.35 8/28/2014 1997.420044 1998.550049 1990.52002 1996.73999 2282.4 8/29/2014 1998.449951 2003.380005 1994.650024 2003.369995 2259.13 9/2/2014 2004.069946 2006.119995 1994.849976 2002.280029 2819.98 9/3/2014 2003.569946 2009.280029 1998.140015 2000.719971 2809.98 9/4/2014 2001.670044 2011.170044 1992.540039 1997.650024 3072.41 9/5/2014 1998 2007.709961 1990.099976 2007.709961 2818.3 9/8/2014 2007.170044 2007.170044 1995.599976 2001.540039 2789.09 9/9/2014 2000.72998 2001.01001 1984.609985 1988.439941 2882.83 9/10/2014 1988.410034 1996.660034 1982.98999 1995.689941 2912.43 9/11/2014 1992.849976 1997.650024 1985.930054 1997.449951 2941.69 9/12/2014 1996.73999 1996.73999 1980.26001 1985.540039 3206.57 9/15/2014 1986.040039 1987.180054 1978.47998 1984.130005 2776.53 9/16/2014 1981.930054 2002.280029 1979.060059 1998.97998 3160.31 9/17/2014 1999.300049 2010.73999 1993.290039 2001.569946 3209.42 9/18/2014 2003.069946 2012.339966 2003.069946 2011.359985 3235.34 9/19/2014 2012.73999 2019.26001 2006.589966 2010.400024 4880.22 9/22/2014 2009.079956 2009.079956 1991.01001 1994.290039 3349.67 9/23/2014 1992.780029 1995.410034 1982.77002 1982.77002 3279.35 9/24/2014 1983.339966 1999.790039 1978.630005 1998.300049 3313.85 9/25/2014 1997.319946 1997.319946 1965.98999 1965.98999 3273.05 9/26/2014 1966.219971 1986.369995 1966.219971 1982.849976 2929.44 9/29/2014 1978.959961 1981.280029 1964.040039 1977.800049 3094.44 9/30/2014 1978.209961 1985.170044 1968.959961 1972.290039 3951.1 10/1/2014 1971.439941 1971.439941 1941.719971 1946.160034 4188.59 10/2/2014 1945.829956 1952.319946 1926.030029 1946.170044 4012.51 10/3/2014 1948.119995 1971.189941 1948.119995 1967.900024 3561.32 10/6/2014 1970.01001 1977.839966 1958.430054 1964.819946 3358.69 10/7/2014 1962.359985 1962.359985 1934.869995 1935.099976 3687.87 10/8/2014 1935.550049 1970.359985 1925.25 1968.890015 4441.89 10/9/2014 1967.680054 1967.680054 1927.560059 1928.209961 4324.02 10/10/2014 1925.630005 1936.97998 1906.050049 1906.130005 4550.54 10/13/2014 1905.650024 1912.089966 1874.140015 1874.73999 4352.58 10/14/2014 1877.109985 1898.709961 1871.790039 1877.699951 4812.01 10/15/2014 1874.180054 1874.180054 1820.660034 1862.48999 6090.8 10/16/2014 1855.949951 1876.01001 1835.02002 1862.76001 5073.15 10/17/2014 1864.910034 1898.160034 1864.910034 1886.76001 4482.12 10/20/2014 1885.619995 1905.030029 1882.300049 1904.01001 3331.21 10/21/2014 1909.380005 1942.449951 1909.380005 1941.280029 3987.09 10/22/2014 1941.290039 1949.310059 1926.829956 1927.109985 3761.93 10/23/2014 1931.02002 1961.949951 1931.02002 1950.819946 3789.25 10/24/2014 1951.589966 1965.27002 1946.27002 1964.579956 3078.38 10/27/2014 1962.969971 1964.640015 1951.369995 1961.630005 3538.86 10/28/2014 1964.140015 1985.050049 1964.140015 1985.050049 3653.26 10/29/2014 1983.290039 1991.400024 1969.040039 1982.300049 3740.35 10/30/2014 1979.48999 1999.400024 1974.75 1994.650024 3586.15 10/31/2014 2001.199951 2018.189941 2001.199951 2018.050049 4292.29 11/3/2014 2018.209961 2024.459961 2013.680054 2017.810059 3555.44 11/4/2014 2015.810059 2015.97998 2001.01001 2012.099976 3956.26 11/5/2014 2015.290039 2023.77002 2014.420044 2023.569946 3766.59 11/6/2014 2023.329956 2031.609985 2015.859985 2031.209961 3669.77 11/7/2014 2032.359985 2034.26001 2025.069946 2031.920044 3704.28 11/10/2014 2032.01001 2038.699951 2030.170044 2038.26001 3284.94 11/11/2014 2038.199951 2041.280029 2035.280029 2039.680054 2958.32 11/12/2014 2037.75 2040.329956 2031.949951 2038.25 3246.65 11/13/2014 2039.209961 2046.180054 2030.439941 2039.329956 3455.27 11/14/2014 2039.73999 2042.219971 2035.199951 2039.819946 3227.13 11/17/2014 2038.290039 2043.069946 2034.459961 2041.319946 3152.89 11/18/2014 2041.47998 2056.080078 2041.47998 2051.800049 3416.19 11/19/2014 2051.159912 2052.139893 2040.369995 2048.719971 3390.85 11/20/2014 2045.869995 2053.840088 2040.48999 2052.75 3128.29 11/21/2014 2057.459961 2071.459961 2056.75 2063.5 3916.42 11/24/2014 2065.070068 2070.169922 2065.070068 2069.409912 3128.06 11/25/2014 2070.149902 2074.209961 2064.75 2067.030029 3392.94 11/26/2014 2067.360107 2073.290039 2066.620117 2072.830078 2745.26 11/28/2014 2074.780029 2075.76001 2065.060059 2067.560059 2504.64 12/1/2014 2065.780029 2065.780029 2049.570068 2053.439941 4159.01 12/2/2014 2053.77002 2068.77002 2053.77002 2066.550049 3686.65 12/3/2014 2067.449951 2076.280029 2066.649902 2074.330078 3612.68 12/4/2014 2073.639893 2077.340088 2062.340088 2071.919922 3408.34 12/5/2014 2072.780029 2079.469971 2070.810059 2075.370117 3419.62 12/8/2014 2074.840088 2075.780029 2054.27002 2060.310059 3800.99 12/9/2014 2056.550049 2060.600098 2034.170044 2059.820068 3970.15 12/10/2014 2058.860107 2058.860107 2024.26001 2026.140015 4114.44 12/11/2014 2027.920044 2055.530029 2027.920044 2035.329956 3917.95 12/12/2014 2030.359985 2032.25 2002.329956 2002.329956 4157.65 12/15/2014 2005.030029 2018.689941 1982.26001 1989.630005 4361.99 12/16/2014 1986.709961 2016.890015 1972.560059 1972.73999 4958.68 12/17/2014 1973.77002 2016.75 1973.77002 2012.890015 4942.37 12/18/2014 2018.97998 2061.22998 2018.97998 2061.22998 4703.38 12/19/2014 2061.040039 2077.850098 2061.030029 2070.649902 6465.53 12/22/2014 2069.280029 2078.76001 2069.280029 2078.540039 3369.52 12/23/2014 2081.47998 2086.72998 2079.77002 2082.169922 3043.95 12/24/2014 2083.25 2087.560059 2081.860107 2081.879883 1416.98 12/26/2014 2084.300049 2092.699951 2084.300049 2088.77002 1735.23 12/29/2014 2087.629883 2093.550049 2085.75 2090.570068 2452.36 12/30/2014 2088.48999 2088.48999 2079.530029 2080.350098 2440.28 12/31/2014 2082.110107 2085.580078 2057.939941 2058.899902 2606.07