DOW JONES

COMPONENTES
NO. Símbolo Nombre de la empresa
1 MSFT Microsoft Corporation
2 MRK Merck & Co., Inc.
3 DIS The Walt Disney Company
4 NKE NIKE, Inc.
5 JNJ Johnson & Johnson
6 HD The Home Depot, Inc.
7 KO The Coca-Cola Company
8 MMM 3M Company
9 GE General Electric Company
10 AAPL Apple Inc.
11 VZ Verizon Communications Inc.
12 UTX United Technologies Corporation
13 TRV The Travelers Companies, Inc.
14 IBM International Business Machines Corporation
15 BA The Boeing Company
16 GS The Goldman Sachs Group, Inc.
17 V Visa Inc.
18 WMT Walmart Inc.
19 MCD McDonald's Corporation
20 JPM JPMorgan Chase & Co.
21 PFE Pfizer Inc.
22 CSCO Cisco Systems, Inc.
23 PG The Procter & Gamble Company
24 AXP American Express Company
25 UNH UnitedHealth Group Incorporated
26 DWDP DowDuPont Inc.
27 CAT Caterpillar Inc.
28 INTC Intel Corporation
29 XOM Exxon Mobil Corporation
30 CVX Chevron Corporation
 EMPRESAS SELECCIONADAS ALEATORIAMENTE

MUESTRA ALEATORIO SIMBOLO EMPRESA

1 6 HD The Home Depot, Inc.
2 30 CVX Chevron Corporation
3 15 BA The Boeing Company
4 28 INTC Intel Corporation
5 14 IBM International Business Machines Corporation
6 20 JPM JPMorgan Chase & Co.
7 19 MCD McDonald's Corporation
8 5 JNJ Johnson & Johnson
9 21 PFE Pfizer Inc.
10 13 TRV The Travelers Companies, Inc.
11 25 UNH UnitedHealth Group Incorporated
12 27 CAT Caterpillar Inc.
13 3 DIS The Walt Disney Company
14 9 GE General Electric Company
15 10 AAPL Apple Inc.
Date Open High Low Close Adj Close Volume
1/1/2013 63,570,000 63,930,000 62,380,001 62,840,000 56,215,523 25369600
1/8/2013 62,750,000 63,900,002 62,730,000 63,480,000 56,788,052 25958800
1/15/2013 63,500,000 65,480,003 63,450,001 65,470,001 58,568,275 23365200
1/22/2013 65,389,999 68,150,002 65,220,001 67,580,002 60,455,845 35910000
1/29/2013 67,500,000 67,800,003 66,320,000 66,360,001 59,364,452 26946700
2/5/2013 66,629,997 67,019,997 65,830,002 66,379,997 59,382,351 26455000
2/12/2013 66,699,997 67,989,998 66,519,997 67,519,997 60,402,164 22172300
2/19/2013 67,629,997 67,919,998 63,820,000 63,919,998 57,181,675 39445800
2/26/2013 65,559,998 70,300,003 65,489,998 70,290,001 62,880,169 60296100
3/5/2013 70,580,002 71,449,997 69,940,002 71,320,000 63,801,552 29971500
3/12/2013 70,900,002 71,139,999 68,449,997 69,349,998 62,039,249 33872300
3/19/2013 69,550,003 70,360,001 68,419,998 69,470,001 62,488,300 34134100
3/26/2013 69,660,004 70,769,997 69,000,000 69,669,998 62,668,205 20927300
4/2/2013 69,900,002 71,250,000 69,610,001 71,220,001 64,062,439 34784600
4/9/2013 71,230,003 74,190,002 70,949,997 72,230,003 64,970,932 37899400
4/16/2013 72,550,003 74,279,999 71,940,002 73,860,001 66,437,119 41310900
4/23/2013 74,139,999 74,589,996 72,629,997 73,669,998 66,266,205 29294000
4/30/2013 73,500,000 75,370,003 72,529,999 75,260,002 67,696,419 26563800
5/7/2013 75,239,998 76,849,998 74,599,998 76,669,998 68,964,706 28093000
5/14/2013 76,779,999 78,540,001 76,199,997 76,760,002 69,045,670 38679800
5/21/2013 79,330,002 81,559,998 77,790,001 78,989,998 71,051,559 44764000
5/28/2013 79,940,002 80,629,997 78,050,003 79,080,002 71,132,500 33388900
6/4/2013 78,500,000 79,680,000 74,900,002 77,730,003 69,918,175 43252600
6/11/2013 77,230,003 78,529,999 75,690,002 76,139,999 68,827,423 40463100
6/18/2013 76,120,003 77,370,003 72,410,004 73,510,002 66,450,005 52589500
6/25/2013 74,070,000 77,809,998 73,800,003 76,870,003 69,487,282 42531400
7/2/2013 77,290,001 79,540,001 76,919,998 79,220,001 71,611,603 20954600
7/9/2013 79,540,001 81,150,002 78,610,001 80,400,002 72,678,284 27511200
7/16/2013 80,410,004 81,230,003 79,250,000 80,000,000 72,316,696 27873600
7/23/2013 80,139,999 80,470,001 77,889,999 78,669,998 71,114,433 30523300
7/30/2013 79,169,998 80,500,000 78,500,000 79,660,004 72,009,354 26998700
8/6/2013 79,620,003 80,330,002 78,529,999 79,199,997 71,593,529 25244900
8/13/2013 79,139,999 79,639,999 74,860,001 75,209,999 67,986,725 47628800
8/20/2013 77,040,001 77,500,000 73,110,001 75,430,000 68,185,608 52588900
8/27/2013 74,849,998 75,660,004 73,949,997 74,489,998 67,335,884 27375700
9/3/2013 74,830,002 75,250,000 72,209,999 73,580,002 66,513,275 42863600
9/10/2013 73,959,999 76,290,001 73,739,998 75,540,001 68,644,432 32695200
9/17/2013 75,639,999 78,809,998 75,349,998 75,910,004 68,980,659 45520700
9/24/2013 75,800,003 76,790,001 74,959,999 75,849,998 68,926,147 26331400
10/1/2013 75,879,997 76,830,002 75,089,996 75,129,997 68,271,858 26452600
10/8/2013 75,019,997 76,629,997 73,900,002 76,349,998 69,380,501 32964000
10/15/2013 76,139,999 76,239,998 73,739,998 74,620,003 67,808,411 48613200
10/22/2013 75,040,001 76,839,996 74,510,002 76,059,998 69,116,959 33992800
10/29/2013 76,449,997 78,599,998 76,389,999 77,000,000 69,971,161 33162300
 11/5/2013 76,779,999 77,190,002 74,779,999 75,370,003 68,489,944 31523200
11/12/2013 75,839,996 80,470,001 75,690,002 79,669,998 72,397,438 39565500
11/19/2013 82,220,001 82,269,997 78,779,999 79,750,000 72,470,123 38374500
11/26/2013 80,209,999 81,389,999 79,519,997 79,769,997 72,488,297 24098900
12/3/2013 78,959,999 80,599,998 77,699,997 79,599,998 72,333,817 31585000
12/10/2013 79,320,000 79,930,000 78,279,999 79,099,998 72,232,613 36944900
12/17/2013 79,309,998 80,919,998 78,309,998 80,559,998 73,565,857 36191300
12/24/2013 80,559,998 82,239,998 80,559,998 81,940,002 74,826,035 13156900
12/31/2013 81,989,998 82,570,000 81,099,998 81,099,998 74,058,975 23833700
1/7/2014 81,309,998 82,129,997 80,959,999 80,970,001 73,940,262 26192600
1/14/2014 81,279,999 81,489,998 80,610,001 81,000,000 73,967,659 21463300
1/21/2014 81,300,003 81,500,000 78,519,997 78,940,002 72,086,502 32850900
1/28/2014 78,419,998 78,930,000 74,930,000 75,089,996 68,570,755 46721900
2/4/2014 75,510,002 76,599,998 73,959,999 76,410,004 69,776,161 38298600
2/11/2014 76,440,002 78,129,997 76,169,998 77,930,000 71,164,200 24978000
2/18/2014 77,919,998 78,250,000 76,400,002 77,870,003 71,109,390 38078700
2/25/2014 79,680,000 83,099,998 79,330,002 82,000,000 74,880,829 44799500
3/4/2014 82,889,999 83,199,997 81,730,003 82,180,000 75,045,204 27032600
3/11/2014 81,690,002 81,849,998 78,720,001 79,580,002 72,670,944 31669000
3/18/2014 79,650,002 81,900,002 79,199,997 79,660,004 73,162,430 34359100
3/25/2014 80,050,003 80,089,996 78,370,003 79,129,997 72,675,644 28412300
4/1/2014 79,239,998 80,760,002 77,029,999 77,129,997 70,838,776 36358000
4/8/2014 76,910,004 78,220,001 75,510,002 75,970,001 69,773,407 38676400
4/15/2014 76,290,001 78,349,998 74,610,001 77,959,999 71,601,074 26255900
4/22/2014 78,739,998 81,150,002 78,440,002 80,169,998 73,630,806 46900800
4/29/2014 80,320,000 80,320,000 78,559,998 78,690,002 72,271,545 24867300
5/6/2014 78,639,999 78,760,002 76,519,997 78,269,997 71,885,788 26009500
5/13/2014 78,360,001 78,680,000 75,320,000 76,500,000 70,260,162 33403400
5/20/2014 77,919,998 79,400,002 77,400,002 79,180,000 72,721,573 32395100
5/27/2014 79,379,997 81,059,998 79,269,997 80,839,996 74,246,178 24517400
6/3/2014 80,190,002 81,320,000 80,059,998 80,610,001 74,034,920 24284600
6/10/2014 80,260,002 80,849,998 77,750,000 78,900,002 72,888,184 31947100
6/17/2014 78,839,996 80,849,998 78,730,003 80,639,999 74,495,583 41335600
6/24/2014 80,379,997 81,470,001 79,830,002 80,959,999 74,791,199 25287100
7/1/2014 81,320,000 82,349,998 81,139,999 81,419,998 75,216,156 18255300
7/8/2014 81,419,998 81,529,999 77,949,997 79,459,999 73,405,502 38238000
7/15/2014 79,500,000 80,279,999 79,230,003 79,709,999 73,636,452 32218900
7/22/2014 80,360,001 81,540,001 80,199,997 81,070,000 74,892,845 22486600
7/29/2014 81,209,999 81,849,998 79,660,004 80,029,999 73,932,076 31825700
8/5/2014 79,779,999 83,070,000 79,779,999 82,879,997 76,564,911 25348100
8/12/2014 82,750,000 84,620,003 82,680,000 83,589,996 77,220,818 27937600
8/19/2014 86,900,002 91,820,000 86,570,000 91,199,997 84,250,961 54222600
8/26/2014 90,980,003 93,519,997 90,900,002 93,500,000 86,375,725 24964500
9/2/2014 93,040,001 93,309,998 88,980,003 90,820,000 83,899,933 57248100
9/9/2014 90,209,999 90,330,002 88,330,002 89,379,997 82,986,809 27414900
 9/16/2014 89,269,997 93,750,000 88,529,999 91,889,999 85,317,268 35846600
9/23/2014 91,790,001 93,169,998 91,349,998 92,879,997 86,236,450 26149500
9/30/2014 93,029,999 94,250,000 90,919,998 93,260,002 86,589,279 29886700
10/7/2014 93,040,001 94,790,001 90,430,000 90,599,998 84,119,545 32045900
10/14/2014 90,370,003 92,070,000 86,349,998 91,849,998 85,280,136 42463100
10/21/2014 92,529,999 95,680,000 92,120,003 95,470,001 88,641,190 27727000
10/28/2014 95,910,004 99,260,002 95,500,000 96,089,996 89,216,835 27601400
11/4/2014 96,059,998 98,169,998 95,150,002 98,160,004 91,138,794 21461100
11/11/2014 98,459,999 99,360,001 97,610,001 98,029,999 91,018,074 24297700
11/18/2014 97,150,002 99,099,998 95,980,003 98,400,002 91,361,618 34024700
11/25/2014 98,639,999 99,800,003 96,410,004 98,879,997 91,807,274 20029400
12/2/2014 98,620,003 100,949,997 97,779,999 100,430,000 93,246,414 25528300
12/9/2014 99,690,002 101,400,002 98,589,996 100,050,003 93,337,242 28973100
12/16/2014 99,379,997 103,570,000 96,989,998 103,500,000 96,555,779 38439200
12/23/2014 103,660,004 104,800,003 103,260,002 104,529,999 97,516,670 11974300
12/30/2014 104,440,002 106,019,997 100,790,001 101,260,002 94,466,072 18951200
1/6/2015 102,070,000 106,989,998 100,339,996 104,419,998 97,414,047 27173200
1/13/2015 105,410,004 106,040,001 100,239,998 104,120,003 97,134,178 24078400
1/20/2015 104,839,996 106,500,000 102,349,998 106,360,001 99,223,885 25296600
1/27/2015 104,779,999 107,739,998 101,570,000 104,430,000 97,423,378 28065900
2/3/2015 104,889,999 109,739,998 104,809,998 108,339,996 101,071,022 25628800
2/10/2015 108,790,001 112,389,999 108,660,004 111,889,999 104,382,851 19658100
2/17/2015 111,690,002 113,160,004 110,050,003 112,279,999 104,746,689 28579800
2/24/2015 117,500,000 117,919,998 114,559,998 116,120,003 108,329,063 37449200
3/3/2015 116,110,001 116,120,003 114,000,000 115,250,000 107,517,410 22190900
3/10/2015 113,849,998 116,610,001 112,410,004 116,500,000 108,683,548 25216300
3/17/2015 115,449,997 117,989,998 113,309,998 116,070,000 108,839,600 24562400
3/24/2015 116,199,997 117,830,002 111,580,002 114,629,997 107,489,281 21998200
3/31/2015 113,699,997 115,550,003 112,430,000 114,949,997 107,789,345 16176100
4/7/2015 114,830,002 116,250,000 113,830,002 114,440,002 107,311,134 18255900
4/14/2015 114,199,997 115,209,999 111,769,997 112,860,001 105,829,567 22853500
4/21/2015 113,500,000 114,510,002 111,279,999 111,389,999 104,451,126 20406600
4/28/2015 110,900,002 111,769,997 106,620,003 110,059,998 103,203,964 32087500
5/5/2015 109,199,997 113,480,003 107,239,998 111,900,002 104,929,352 23722100
5/12/2015 111,120,003 114,599,998 110,830,002 114,330,002 107,207,993 23622400
5/19/2015 116,120,003 116,480,003 111,220,001 112,160,004 105,173,172 26070300
5/26/2015 112,000,000 112,699,997 110,690,002 111,669,998 104,713,676 21787300
6/2/2015 110,750,000 113,480,003 109,830,002 109,930,000 103,082,069 24706700
6/9/2015 109,790,001 112,330,002 109,029,999 110,010,002 103,705,002 19536800
6/16/2015 109,900,002 113,620,003 109,750,000 113,070,000 106,589,622 28856700
6/23/2015 113,239,998 113,709,999 110,459,999 110,540,001 104,204,628 20654200
6/30/2015 111,150,002 112,809,998 110,169,998 111,320,000 104,939,919 17864700
7/7/2015 111,720,001 115,019,997 110,699,997 114,900,002 108,314,751 21757000
7/14/2015 114,500,000 116,150,002 112,169,998 113,410,004 106,910,126 23893400
7/21/2015 113,410,004 116,110,001 112,680,000 113,070,000 106,589,622 23350700
 7/28/2015 113,760,002 118,129,997 113,180,000 116,889,999 110,190,681 20518100
8/4/2015 116,629,997 118,529,999 115,779,999 117,599,998 110,860,001 19471200
8/11/2015 117,019,997 120,750,000 115,699,997 119,699,997 112,839,622 26982500
8/18/2015 121,830,002 123,800,003 92,169,998 112,540,001 106,090,012 47241500
8/25/2015 117,000,000 118,459,999 110,889,999 116,459,999 109,785,324 37531100
9/1/2015 113,989,998 118,080,002 112,559,998 114,419,998 107,862,244 24935200
9/8/2015 115,690,002 117,470,001 113,690,002 114,730,003 108,705,215 25017100
9/15/2015 114,779,999 119,820,000 113,900,002 116,580,002 110,458,054 33340500
9/22/2015 115,400,002 118,169,998 113,849,998 114,099,998 108,108,276 25362300
9/29/2015 114,209,999 119,290,001 111,800,003 119,199,997 112,940,460 27384600
10/6/2015 119,099,998 122,449,997 117,970,001 121,900,002 115,498,688 21669100
10/13/2015 121,769,997 123,199,997 119,559,998 123,099,998 116,635,666 18787200
10/20/2015 122,889,999 125,750,000 122,349,998 125,010,002 118,445,366 22458000
10/27/2015 124,510,002 125,089,996 122,220,001 124,410,004 117,876,877 23766100
11/3/2015 124,230,003 126,120,003 123,709,999 124,500,000 117,962,143 20215100
11/10/2015 124,489,998 125,430,000 118,610,001 120,839,996 114,494,339 27913300
11/17/2015 124,860,001 132,639,999 123,099,998 132,500,000 125,542,046 36202900
11/24/2015 131,929,993 135,470,001 131,740,005 133,880,005 126,849,586 23369200
12/1/2015 133,520,004 134,830,002 130,800,003 133,929,993 126,896,927 27809700
12/8/2015 132,710,007 134,779,999 130,309,998 132,009,995 125,631,416 25185300
12/15/2015 132,619,995 133,539,993 130,009,995 131,309,998 124,965,240 27234700
12/22/2015 131,369,995 133,479,996 130,460,007 132,679,993 126,269,043 10754000
12/29/2015 133,369,995 134,330,002 129,449,997 131,070,007 124,736,847 16751700
1/5/2016 131,149,994 131,940,002 123,500,000 125,779,999 119,702,446 39947300
1/12/2016 126,779,999 128,800,003 116,099,998 119,230,003 113,468,941 38532000
1/19/2016 120,540,001 124,669,998 113,589,996 121,709,999 115,829,102 38085200
1/26/2016 121,730,003 127,089,996 120,309,998 126,510,002 120,397,179 27062000
2/2/2016 125,410,004 126,430,000 109,620,003 111,849,998 106,445,526 41804300
2/9/2016 110,940,002 116,430,000 110,680,000 116,320,000 110,699,539 24618400
2/16/2016 118,120,003 124,470,001 117,699,997 122,849,998 116,914,024 30630200
2/23/2016 127,000,000 127,750,000 122,919,998 124,120,003 118,122,673 34019500
3/1/2016 124,779,999 127,500,000 123,980,003 126,169,998 120,073,601 24471800
3/8/2016 125,220,001 129,660,004 124,309,998 128,839,996 122,614,594 22107700
3/15/2016 128,779,999 132,130,005 128,619,995 131,009,995 125,365,326 23660600
3/22/2016 130,610,001 131,809,998 129,460,007 131,080,002 125,432,320 13641600
3/29/2016 131,000,000 136,229,996 130,710,007 134,850,006 129,039,886 18020100
4/5/2016 134,199,997 135,740,005 132,960,007 133,009,995 127,279,152 17784200
4/12/2016 133,300,003 136,800,003 132,880,005 136,800,003 130,905,914 20176600
4/19/2016 136,800,003 137,000,000 133,410,004 135,649,994 129,805,420 19968200
4/26/2016 135,089,996 136,279,999 131,750,000 136,050,003 130,188,187 21443400
5/3/2016 135,449,997 136,470,001 133,130,005 136,240,005 130,370,010 16984800
5/10/2016 136,320,007 137,820,007 133,029,999 135,339,996 129,508,774 28755200
5/17/2016 133,149,994 134,490,005 130,020,004 131,419,998 125,757,668 37758200
5/24/2016 132,179,993 134,899,994 132,050,003 133,940,002 128,169,113 18174500
5/31/2016 133,570,007 133,800,003 128,470,001 129,190,002 123,623,756 27174500
 6/7/2016 129,380,005 130,800,003 127,790,001 127,830,002 122,955,772 20383800
6/14/2016 127,309,998 128,850,006 124,709,999 127,620,003 122,753,769 28297500
6/21/2016 127,959,999 129,100,006 123,620,003 124,669,998 119,916,260 26745800
6/28/2016 125,889,999 130,229,996 125,599,998 129,619,995 124,677,521 23454300
7/5/2016 129,600,006 135,880,005 128,500,000 135,149,994 129,996,643 22383300
7/12/2016 135,240,005 136,479,996 133,100,006 136,339,996 131,141,281 20027500
7/19/2016 136,070,007 137,449,997 135,470,001 136,500,000 131,295,166 17841400
7/26/2016 136,500,000 138,940,002 135,960,007 138,770,004 133,478,622 15645600
8/2/2016 138,910,004 139,000,000 135,460,007 136,210,007 131,016,235 17533600
8/9/2016 136,270,004 137,970,001 135,059,998 137,059,998 131,833,817 21193800
8/16/2016 137,649,994 138,649,994 134,320,007 135,339,996 130,179,398 23650600
8/23/2016 135,929,993 136,550,003 133,919,998 135,240,005 130,083,221 17625700
8/30/2016 134,800,003 135,880,005 133,600,006 135,149,994 129,996,643 15345600
9/6/2016 134,960,007 135,720,001 126,000,000 128,589,996 124,321,068 28095400
9/13/2016 127,739,998 128,000,000 125,430,000 126,290,001 122,097,427 27199500
9/20/2016 126,860,001 129,649,994 125,349,998 125,449,997 121,285,316 22897400
9/27/2016 125,800,003 130,740,005 125,360,001 128,500,000 124,234,055 25869500
10/4/2016 128,529,999 130,449,997 126,430,000 127,250,000 123,025,551 26285800
10/11/2016 126,849,998 127,559,998 124,879,997 125,139,999 120,985,611 20530600
10/18/2016 126,150,002 128,139,999 124,510,002 127,779,999 123,537,971 18193200
10/25/2016 126,269,997 126,269,997 121,620,003 122,010,002 117,959,518 28618800
11/1/2016 121,690,002 123,980,003 119,199,997 123,750,000 119,641,762 27570100
11/8/2016 123,949,997 130,639,999 120,320,000 127,669,998 123,431,618 39785500
11/15/2016 127,070,000 129,360,001 122,919,998 128,220,001 123,963,356 38515100
11/22/2016 128,380,005 132,139,999 128,380,005 130,639,999 126,303,024 16523300
11/29/2016 130,350,006 130,779,999 128,809,998 129,679,993 125,374,886 24303300
12/6/2016 130,130,005 134,660,004 128,679,993 134,580,002 130,803,085 27706400
12/13/2016 134,550,003 137,320,007 134,550,003 135,440,002 131,638,947 32469700
12/20/2016 135,649,994 137,240,005 134,789,993 135,050,003 131,259,888 13438300
12/27/2016 134,759,995 135,860,001 133,830,002 134,080,002 130,317,139 12535100
1/3/2017 135,100,006 135,940,002 133,050,003 134,309,998 130,540,649 21311000
1/10/2017 134,000,000 136,389,999 133,770,004 135,039,993 131,250,168 17289600
1/17/2017 135,089,996 138,270,004 134,600,006 138,070,007 134,195,145 24833200
1/24/2017 137,880,005 139,369,995 136,860,001 138,470,001 134,583,908 16472500
1/31/2017 137,630,005 138,619,995 136,449,997 136,490,005 132,659,485 14912200
2/7/2017 137,160,004 140,649,994 136,330,002 139,869,995 135,944,626 15106600
2/14/2017 139,949,997 143,119,995 139,339,996 143,000,000 138,986,801 18508800
2/21/2017 145,600,006 146,330,002 143,250,000 145,300,003 141,222,244 26403000
2/28/2017 144,979,996 148,259,995 144,470,001 147,130,005 143,000,900 21889100
3/7/2017 146,330,002 147,669,998 145,830,002 147,429,993 143,292,450 17261300
3/14/2017 147,270,004 149,990,005 146,460,007 147,800,003 144,526,321 25395600
3/21/2017 148,330,002 150,149,994 146,059,998 146,869,995 143,616,898 18596800
3/28/2017 147,289,993 147,419,998 145,940,002 146,619,995 143,372,452 17840400
4/4/2017 146,500,000 149,000,000 146,050,003 148,210,007 144,927,246 17127300
4/11/2017 147,910,004 148,649,994 145,759,995 147,309,998 144,047,195 13105000
 4/18/2017 147,059,998 152,059,998 146,770,004 151,889,999 148,525,742 20228000
4/25/2017 152,789,993 156,270,004 152,399,994 154,210,007 150,794,342 24610600
5/2/2017 154,490,005 157,160,004 153,759,995 156,889,999 153,414,993 15218900
5/9/2017 157,039,993 158,149,994 155,330,002 157,330,002 153,845,245 18546400
5/16/2017 160,110,001 160,860,001 155,240,005 155,960,007 152,505,585 29500400
5/23/2017 155,910,004 156,690,002 153,289,993 154,899,994 151,469,055 16595100
5/30/2017 154,000,000 155,860,001 152,740,005 154,789,993 151,361,496 20185200
6/6/2017 154,440,002 155,300,003 151,729,996 152,179,993 149,669,250 19612500
6/13/2017 152,309,998 159,029,999 152,059,998 158,809,998 156,189,865 28027000
6/20/2017 158,729,996 159,220,001 150,910,004 151,419,998 148,921,799 27170600
6/27/2017 151,059,998 154,789,993 150,750,000 154,009,995 151,469,055 17808900
7/4/2017 154,009,995 154,289,993 151,000,000 151,179,993 148,685,760 16697500
7/11/2017 151,449,997 154,500,000 150,500,000 153,889,999 151,351,059 20960900
7/18/2017 153,750,000 154,000,000 144,250,000 144,580,002 142,194,641 41272200
7/25/2017 145,740,005 149,979,996 145,279,999 149,600,006 147,131,821 21911800
8/1/2017 150,240,005 154,470,001 148,949,997 153,350,006 150,819,962 20103600
8/8/2017 153,320,007 156,050,003 153,080,002 154,259,995 151,714,935 21602500
8/15/2017 154,279,999 154,800,003 146,889,999 149,199,997 146,738,434 35245100
8/22/2017 149,289,993 152,389,999 147,429,993 151,389,999 148,892,303 22132900
8/29/2017 150,070,007 150,940,002 149,029,999 150,779,999 148,292,343 18476000
9/5/2017 151,710,007 160,690,002 151,699,997 158,369,995 156,678,223 42824400
9/12/2017 159,059,998 161,380,005 157,690,002 157,809,998 156,124,207 28933900
9/19/2017 157,800,003 161,429,993 157,160,004 161,100,006 159,379,059 19868900
9/26/2017 161,550,003 164,250,000 160,139,999 164,020,004 162,267,868 17991700
10/3/2017 164,059,998 166,630,005 164,000,000 165,710,007 163,939,819 14345900
10/10/2017 165,699,997 166,070,007 163,259,995 164,220,001 162,465,729 14318200
10/17/2017 164,220,001 166,270,004 161,509,995 164,740,005 162,980,179 17784800
10/24/2017 164,669,998 167,940,002 164,649,994 165,309,998 163,544,083 19253300
10/31/2017 165,399,994 166,740,005 160,529,999 164,220,001 162,465,729 19366000
11/7/2017 164,089,996 166,639,999 162,279,999 165,350,006 163,583,664 20260400
11/14/2017 163,619,995 170,690,002 163,149,994 170,449,997 168,629,181 29636400
11/21/2017 170,529,999 174,910,004 170,149,994 174,160,004 172,299,561 16755200
11/28/2017 174,889,999 186,309,998 172,990,005 184,899,994 182,924,820 31009100
12/5/2017 182,720,001 184,910,004 178,679,993 182,250,000 181,216,537 29855400
12/12/2017 182,750,000 185,470,001 181,660,004 184,729,996 183,682,480 27209500
12/19/2017 185,240,005 188,839,996 184,600,006 188,130,005 187,063,202 19075700
12/26/2017 188,529,999 191,490,005 188,339,996 189,529,999 188,455,261 16695300
Date Open High Low Close Adj Close Volume
1/1/2013 110,269,997 110,919,998 108,739,998 109,750,000 88,705,841 22236600
1/8/2013 109,480,003 112,949,997 109,099,998 112,849,998 91,211,426 27990600
1/15/2013 112,260,002 115,860,001 112,150,002 115,239,998 93,143,166 27290100
1/22/2013 115,110,001 116,580,002 114,529,999 116,040,001 93,789,757 24591500
1/29/2013 116,279,999 117,500,000 114,290,001 115,199,997 93,110,825 30129700
2/5/2013 115,739,998 116,379,997 114,330,002 115,639,999 93,466,454 23175000
2/12/2013 115,720,001 116,839,996 114,029,999 114,959,999 92,916,862 20221200
2/19/2013 115,190,002 117,339,996 113,500,000 113,540,001 92,483,574 27995400
2/26/2013 114,470,001 117,889,999 113,750,000 117,489,998 95,701,027 27224300
3/5/2013 117,970,001 119,110,001 117,669,998 118,730,003 96,711,090 25617300
3/12/2013 118,879,997 120,260,002 118,059,998 119,129,997 97,036,888 32539300
3/19/2013 119,389,999 121,559,998 118,650,002 120,180,000 97,892,181 28894000
3/26/2013 120,739,998 121,129,997 118,760,002 119,610,001 97,427,879 21188300
4/2/2013 119,839,996 119,949,997 116,169,998 117,809,998 95,961,716 26545900
4/9/2013 117,989,998 121,150,002 116,500,000 116,570,000 94,951,660 32552500
4/16/2013 117,339,996 117,500,000 114,120,003 116,570,000 94,951,660 34263100
4/23/2013 116,989,998 121,599,998 115,900,002 121,320,000 98,820,778 28077700
4/30/2013 121,050,003 123,910,004 120,050,003 123,250,000 100,392,822 29108600
5/7/2013 123,349,998 123,949,997 122,110,001 122,849,998 100,067,009 45581700
5/14/2013 122,919,998 125,000,000 122,269,997 124,779,999 101,639,091 32614400
5/21/2013 124,839,996 126,980,003 124,209,999 125,449,997 103,008,896 29738700
5/28/2013 126,389,999 127,400,002 122,349,998 124,089,996 101,892,174 32536200
6/4/2013 122,820,000 123,650,002 118,660,004 122,690,002 100,742,622 37238000
6/11/2013 121,870,003 122,760,002 119,610,001 121,220,001 99,535,599 23156100
6/18/2013 121,029,999 122,379,997 116,019,997 116,820,000 95,922,684 34281000
6/25/2013 117,750,000 120,010,002 116,919,998 119,080,002 97,778,389 26820600
7/2/2013 119,089,996 122,309,998 118,589,996 121,239,998 99,552,017 17297400
7/9/2013 122,389,999 125,139,999 122,050,003 124,680,000 102,376,640 28714600
7/16/2013 124,709,999 127,610,001 123,550,003 127,029,999 104,306,259 21947600
7/23/2013 127,070,000 127,830,002 125,790,001 126,169,998 103,600,113 21616300
7/30/2013 126,199,997 126,959,999 123,300,003 123,989,998 101,810,081 26947300
8/6/2013 123,970,001 124,209,999 120,910,004 121,800,003 100,011,826 25969600
8/13/2013 121,930,000 123,230,003 118,519,997 118,660,004 97,433,540 25555100
8/20/2013 118,589,996 119,919,998 117,220,001 118,839,996 98,387,474 22627200
8/27/2013 118,239,998 122,360,001 118,070,000 120,430,000 99,703,827 22985900
9/3/2013 121,339,996 122,750,000 119,010,002 122,220,001 101,185,753 21335000
9/10/2013 122,820,000 125,190,002 121,209,999 124,080,002 102,725,655 22898100
9/17/2013 124,099,998 126,430,000 123,820,000 125,519,997 103,917,809 31911200
9/24/2013 125,339,996 125,839,996 120,500,000 121,500,000 100,589,676 26560000
10/1/2013 121,269,997 121,739,998 117,209,999 117,870,003 97,584,412 33021700
10/8/2013 117,889,999 118,750,000 114,440,002 118,580,002 98,172,218 38064500
10/15/2013 118,559,998 120,190,002 117,769,997 119,820,000 99,198,792 27875500
10/22/2013 120,139,999 121,220,001 119,709,999 120,910,004 100,101,227 25365900
10/29/2013 121,330,002 122,010,002 117,000,000 118,099,998 97,774,811 33007800
 11/5/2013 117,599,998 121,879,997 117,070,000 121,080,002 100,241,951 39886300
11/12/2013 121,029,999 121,250,000 119,129,997 120,559,998 99,811,455 29393800
11/19/2013 120,550,003 124,190,002 120,269,997 123,739,998 103,304,375 23160100
11/26/2013 123,410,004 123,699,997 121,639,999 122,339,996 102,135,590 17609200
12/3/2013 122,309,998 123,879,997 120,709,999 123,339,996 102,970,436 26394400
12/10/2013 123,790,001 123,940,002 119,379,997 120,220,001 100,365,700 32706400
12/17/2013 120,120,003 123,790,001 118,250,000 122,800,003 102,519,623 35088600
12/24/2013 122,769,997 125,650,002 122,699,997 124,230,003 103,713,455 13146800
12/31/2013 124,680,000 125,169,998 123,519,997 124,019,997 103,538,147 15774200
1/7/2014 124,419,998 125,320,000 119,010,002 119,250,000 99,555,908 33121000
1/14/2014 119,400,002 120,379,997 118,190,002 119,290,001 99,589,310 24974700
1/21/2014 120,739,998 120,889,999 115,879,997 116,430,000 97,201,622 30060000
1/28/2014 116,720,001 117,029,999 110,540,001 111,139,999 92,785,263 42163300
2/4/2014 111,860,001 112,470,001 109,269,997 111,690,002 93,244,453 44586500
2/11/2014 112,029,999 113,870,003 111,180,000 113,480,003 94,738,846 25134800
2/18/2014 113,860,001 115,330,002 112,470,001 114,150,002 96,144,676 39062400
2/25/2014 114,370,003 116,739,998 114,239,998 114,839,996 96,725,830 30003300
3/4/2014 115,889,999 116,269,997 114,010,002 115,839,996 97,568,092 28753400
3/11/2014 115,900,002 116,360,001 113,680,000 115,070,000 96,919,556 30666800
3/18/2014 115,620,003 118,000,000 114,320,000 115,849,998 97,576,515 37460300
3/25/2014 116,230,003 119,620,003 116,209,999 118,910,004 100,153,854 28127000
4/1/2014 119,150,002 119,790,001 117,339,996 117,339,996 98,831,490 24886000
4/8/2014 117,660,004 119,250,000 116,500,000 118,699,997 99,976,982 32698300
4/15/2014 118,709,999 124,400,002 118,339,996 124,239,998 104,643,120 29914900
4/22/2014 123,870,003 126,059,998 123,580,002 125,730,003 105,898,109 30094900
4/29/2014 125,919,998 127,269,997 123,580,002 125,360,001 105,586,487 28800400
5/6/2014 125,000,000 126,779,999 124,519,997 125,239,998 105,485,390 25786600
5/13/2014 125,570,000 126,779,999 122,849,998 122,949,997 103,556,602 25793500
5/20/2014 122,949,997 124,410,004 122,239,998 123,370,003 104,797,333 15873900
5/27/2014 123,760,002 123,989,998 121,650,002 122,209,999 103,811,981 24105700
6/3/2014 122,389,999 124,699,997 121,720,001 124,370,003 105,646,805 19023000
6/10/2014 124,980,003 128,809,998 124,150,002 128,539,993 109,189,026 29895000
6/17/2014 127,900,002 133,570,007 127,570,000 132,979,996 112,960,617 44193500
6/24/2014 132,740,005 133,460,007 129,300,003 130,550,003 110,896,446 35780300
7/1/2014 130,940,002 131,589,996 129,990,005 130,470,001 110,828,499 16311300
7/8/2014 129,699,997 131,690,002 128,029,999 129,259,995 109,800,636 23671700
7/15/2014 129,070,007 131,500,000 128,610,001 131,289,993 111,525,040 22343800
7/22/2014 131,550,003 135,100,006 131,550,003 133,240,005 113,181,496 22646100
7/29/2014 132,899,994 133,720,001 126,029,999 128,169,998 108,874,733 31502400
8/5/2014 127,809,998 128,669,998 124,580,002 127,709,999 108,483,986 26049500
8/12/2014 127,139,999 128,240,005 125,629,997 126,300,003 107,286,263 23370600
8/19/2014 126,720,001 128,179,993 126,470,001 127,839,996 109,517,410 15668800
8/26/2014 128,059,998 129,529,999 127,940,002 129,449,997 110,896,652 11527400
9/2/2014 129,199,997 129,380,005 125,690,002 126,209,999 108,121,025 23018300
9/9/2014 124,489,998 125,790,001 122,059,998 124,239,998 106,433,372 34586200
 9/16/2014 124,059,998 125,699,997 123,470,001 123,489,998 105,790,863 31794400
9/23/2014 123,529,999 123,980,003 119,139,999 120,550,003 103,272,247 32384900
9/30/2014 120,510,002 120,510,002 116,129,997 118,089,996 101,164,825 36292600
10/7/2014 117,470,001 118,430,000 111,849,998 112,029,999 95,973,381 45362600
10/14/2014 112,599,998 113,050,003 106,650,002 111,489,998 95,510,765 58447600
10/21/2014 113,180,000 117,320,000 112,910,004 115,019,997 98,534,836 35529300
10/28/2014 116,169,998 120,169,998 115,160,004 116,779,999 100,042,564 40333500
11/4/2014 115,989,998 119,730,003 114,800,003 117,919,998 101,019,180 36054100
11/11/2014 117,949,997 118,709,999 115,269,997 115,750,000 99,160,194 30506200
11/18/2014 115,970,001 118,910,004 115,070,000 117,589,996 101,670,677 28385100
11/25/2014 117,800,003 117,820,000 108,430,000 111,730,003 96,604,012 38722200
12/2/2014 111,269,997 114,820,000 106,410,004 106,800,003 92,341,438 46171600
12/9/2014 106,169,998 108,150,002 100,419,998 100,860,001 87,205,589 61577800
12/16/2014 100,500,000 112,989,998 100,150,002 112,029,999 96,863,403 64766000
12/23/2014 112,760,002 114,449,997 112,070,000 113,320,000 97,978,767 23051900
12/30/2014 112,930,000 113,650,002 107,440,002 108,080,002 93,448,151 29728200
1/6/2015 107,870,003 110,440,002 105,559,998 105,879,997 91,545,975 49069800
1/13/2015 106,919,998 107,660,004 101,830,002 105,120,003 90,888,885 49663800
1/20/2015 104,559,998 109,349,998 103,809,998 108,879,997 94,139,832 40995800
1/27/2015 108,110,001 108,809,998 98,879,997 106,059,998 91,701,599 63031900
2/3/2015 107,699,997 111,500,000 107,389,999 110,430,000 95,480,003 45809800
2/10/2015 110,519,997 112,839,996 108,089,996 112,779,999 97,511,864 29808100
2/17/2015 112,309,998 112,930,000 107,239,998 107,860,001 94,174,164 38038100
2/24/2015 107,889,999 108,779,999 104,930,000 105,900,002 92,462,845 30134600
3/3/2015 105,879,997 106,220,001 103,169,998 103,949,997 90,760,269 32545700
3/10/2015 103,790,001 104,550,003 100,660,004 103,129,997 90,044,312 40127900
3/17/2015 102,300,003 107,690,002 102,099,998 105,919,998 92,480,309 46785700
3/24/2015 105,919,998 107,209,999 103,669,998 106,900,002 93,335,945 36015200
3/31/2015 105,620,003 107,860,001 104,080,002 106,919,998 93,353,439 26438600
4/7/2015 106,970,001 109,089,996 106,180,000 106,500,000 92,986,725 31510700
4/14/2015 107,699,997 111,709,999 107,260,002 110,290,001 96,295,830 33082300
4/21/2015 110,050,003 110,739,998 109,029,999 109,699,997 95,780,678 28111700
4/28/2015 110,050,003 112,199,997 107,989,998 108,320,000 94,575,783 35677000
5/5/2015 109,239,998 109,930,000 106,690,002 107,360,001 93,737,602 31164500
5/12/2015 107,440,002 109,300,003 106,580,002 106,650,002 93,117,676 32301600
5/19/2015 106,050,003 106,309,998 104,760,002 104,889,999 92,493,576 25715300
5/26/2015 104,220,001 104,440,002 102,379,997 102,629,997 90,500,679 31031900
6/2/2015 102,650,002 103,379,997 99,949,997 100,419,998 88,551,849 31309500
6/9/2015 100,699,997 102,580,002 99,129,997 99,290,001 87,555,405 32981900
6/16/2015 99,199,997 101,169,998 98,809,998 100,290,001 88,437,233 41090900
6/23/2015 99,959,999 100,680,000 96,599,998 96,690,002 85,262,695 37992700
6/30/2015 97,449,997 97,660,004 94,480,003 94,769,997 83,569,595 31981400
7/7/2015 94,410,004 95,480,003 93,260,002 94,599,998 83,419,685 38073700
7/14/2015 94,400,002 95,790,001 92,589,996 92,940,002 81,955,887 32352800
7/21/2015 93,000,000 94,330,002 88,739,998 89,139,999 78,604,973 45232400
 7/28/2015 89,449,997 93,809,998 85,320,000 85,599,998 75,483,360 60999700
8/4/2015 85,739,998 86,900,002 82,889,999 85,889,999 75,739,090 45360800
8/11/2015 84,379,997 87,110,001 83,110,001 83,230,003 73,393,463 50965400
8/18/2015 83,080,002 83,769,997 69,580,002 72,120,003 64,397,804 76655100
8/25/2015 74,930,000 81,199,997 69,839,996 80,989,998 72,318,062 100664700
9/1/2015 78,760,002 79,750,000 76,449,997 76,669,998 68,460,632 55702700
9/8/2015 77,529,999 78,199,997 74,309,998 75,769,997 67,656,998 53302300
9/15/2015 76,430,000 80,470,001 76,209,999 78,089,996 69,728,592 63388000
9/22/2015 76,839,996 78,160,004 75,099,998 75,769,997 67,656,998 50467500
9/29/2015 76,040,001 84,190,002 75,279,999 84,029,999 75,032,562 60990500
10/6/2015 84,180,000 90,400,002 84,070,000 88,739,998 79,238,243 65795300
10/13/2015 87,800,003 91,660,004 87,290,001 90,029,999 80,390,121 43429000
10/20/2015 89,500,000 91,930,000 88,580,002 88,769,997 79,265,030 41258700
10/27/2015 87,730,003 95,279,999 86,739,998 94,959,999 84,792,252 49865000
11/3/2015 95,419,998 98,639,999 91,760,002 92,320,000 82,434,921 58013200
11/10/2015 92,099,998 93,709,999 87,790,001 91,449,997 81,658,081 39637400
11/17/2015 91,269,997 92,750,000 88,110,001 90,010,002 81,353,867 36010400
11/24/2015 90,190,002 92,300,003 89,800,003 91,320,000 82,537,880 28695500
12/1/2015 90,970,001 92,690,002 84,900,002 87,279,999 78,886,406 58352100
12/8/2015 85,809,998 90,459,999 84,250,000 89,330,002 80,739,265 68024000
12/15/2015 90,580,002 94,000,000 88,209,999 89,239,998 80,657,906 83178400
12/22/2015 89,120,003 93,949,997 88,300,003 90,360,001 81,670,197 32383700
12/29/2015 91,889,999 92,580,002 87,570,000 88,849,998 80,305,420 30457400
1/5/2016 89,050,003 89,650,002 79,769,997 80,769,997 73,002,464 63767400
1/12/2016 82,199,997 86,169,998 79,690,002 83,669,998 75,623,566 63331300
1/19/2016 84,169,998 85,190,002 75,330,002 80,889,999 73,110,924 83509400
1/26/2016 81,970,001 86,709,999 81,349,998 85,290,001 77,087,784 68746700
2/2/2016 82,709,999 86,699,997 79,849,998 85,989,998 77,720,467 72725200
2/9/2016 85,080,002 85,790,001 80,639,999 85,430,000 77,214,325 47064600
2/16/2016 85,230,003 89,839,996 83,309,998 88,820,000 80,278,313 52943000
2/23/2016 88,389,999 88,480,003 82,900,002 83,440,002 76,372,246 50789200
3/1/2016 84,120,003 90,760,002 83,370,003 90,669,998 82,989,845 51868500
3/8/2016 90,379,997 96,139,999 88,330,002 94,260,002 86,275,742 62905900
3/15/2016 93,150,002 97,910,004 92,250,000 96,440,002 88,271,088 50131300
3/22/2016 95,750,000 96,910,004 92,250,000 94,680,000 86,660,149 31083000
3/29/2016 93,790,001 96,690,002 92,940,002 93,430,000 85,516,052 32583800
4/5/2016 93,000,000 97,300,003 92,430,000 95,239,998 87,172,729 34065700
4/12/2016 95,690,002 98,760,002 95,430,000 98,699,997 90,339,638 35552500
4/19/2016 99,000,000 102,800,003 98,160,004 101,510,002 92,911,636 41380000
4/26/2016 102,050,003 104,260,002 100,610,001 103,309,998 94,559,166 37303700
5/3/2016 102,260,002 102,699,997 99,080,002 100,349,998 91,849,892 36260900
5/10/2016 100,639,999 102,599,998 100,150,002 102,290,001 93,625,572 32517100
5/17/2016 101,070,000 102,180,000 98,519,997 99,379,997 90,962,059 28060700
5/24/2016 99,940,002 102,370,003 99,620,003 102,019,997 94,365,547 18895600
5/31/2016 102,150,002 102,279,999 99,720,001 101,169,998 93,579,315 30550900
 6/7/2016 101,839,996 104,080,002 101,260,002 102,099,998 94,439,537 34841100
6/14/2016 101,760,002 103,400,002 98,769,997 102,610,001 94,911,278 35983200
6/21/2016 102,690,002 104,449,997 99,519,997 100,360,001 92,830,086 35128800
6/28/2016 101,220,001 105,000,000 100,639,999 104,150,002 96,335,716 29826100
7/5/2016 103,500,000 106,000,000 102,139,999 105,389,999 97,482,681 37816000
7/12/2016 106,300,003 107,580,002 105,860,001 106,089,996 98,130,180 30183800
7/19/2016 105,980,003 106,269,997 102,779,999 103,070,000 95,336,769 30173200
7/26/2016 102,570,000 103,320,000 98,620,003 99,110,001 91,673,882 41406600
8/2/2016 99,519,997 101,680,000 97,910,004 101,199,997 93,607,063 34574000
8/9/2016 101,849,998 103,059,998 99,940,002 102,769,997 95,059,273 24932300
8/16/2016 102,769,997 103,599,998 101,019,997 101,940,002 94,291,550 28192400
8/23/2016 102,029,999 102,480,003 100,860,001 102,050,003 95,387,886 23344100
8/30/2016 102,050,003 102,629,997 99,470,001 100,930,000 94,341,011 20683500
9/6/2016 101,209,999 104,349,998 100,570,000 102,250,000 95,574,821 32436000
9/13/2016 101,650,002 101,650,002 97,529,999 98,040,001 91,639,664 43100100
9/20/2016 98,169,998 100,750,000 97,680,000 98,779,999 92,331,360 30728800
9/27/2016 98,239,998 103,599,998 97,790,001 102,449,997 95,761,772 38581600
10/4/2016 102,709,999 104,419,998 100,760,002 103,980,003 97,191,895 28552300
10/11/2016 103,779,999 104,099,998 99,610,001 101,360,001 94,742,928 27810900
10/18/2016 101,989,998 103,699,997 100,059,998 100,660,004 94,088,631 27123800
10/25/2016 100,750,000 105,459,999 99,870,003 104,750,000 97,911,621 50758400
11/1/2016 105,510,002 106,980,003 104,250,000 106,849,998 99,874,527 41283200
11/8/2016 106,570,000 108,500,000 105,589,996 106,589,996 99,631,500 41505600
11/15/2016 107,489,998 111,000,000 107,400,002 110,180,000 102,987,137 41797900
11/22/2016 110,790,001 111,570,000 109,309,998 110,500,000 104,320,251 20558500
11/29/2016 109,099,998 114,910,004 108,400,002 113,250,000 106,916,451 49633300
12/6/2016 112,389,999 118,989,998 112,209,999 117,150,002 110,598,351 33803700
12/13/2016 117,900,002 118,580,002 115,360,001 117,650,002 111,070,389 42424100
12/20/2016 117,849,998 119,000,000 117,669,998 118,419,998 111,797,325 17019100
12/27/2016 118,500,000 118,900,002 117,309,998 117,699,997 111,117,592 15265200
1/3/2017 118,379,997 119,000,000 115,110,001 115,839,996 109,361,610 31656800
1/10/2017 115,559,998 116,989,998 114,860,001 116,379,997 109,871,407 22235600
1/17/2017 116,400,002 116,769,997 114,989,998 115,389,999 108,936,790 24781200
1/24/2017 115,849,998 117,820,000 110,720,001 111,820,000 105,566,437 37190300
1/31/2017 111,889,999 114,279,999 110,709,999 112,980,003 106,661,560 32390100
2/7/2017 112,980,003 113,989,998 110,320,000 113,910,004 107,539,558 26887800
2/14/2017 112,680,000 113,239,998 109,269,997 110,330,002 104,159,760 30445500
2/21/2017 110,730,003 112,309,998 109,470,001 111,750,000 106,510,193 34476000
2/28/2017 111,660,004 114,389,999 111,489,998 113,169,998 107,863,602 29914000
3/7/2017 113,540,001 113,879,997 108,510,002 109,349,998 104,222,717 35908900
3/14/2017 108,470,001 108,980,003 107,019,997 107,660,004 102,611,969 47957800
3/21/2017 108,059,998 108,860,001 105,820,000 106,279,999 101,296,669 33783600
3/28/2017 106,279,999 108,680,000 106,120,003 107,800,003 102,745,399 30009000
4/4/2017 107,879,997 110,669,998 107,010,002 109,430,000 104,298,973 24722200
4/11/2017 109,529,999 109,540,001 105,650,002 106,169,998 101,191,826 21183400
 4/18/2017 105,809,998 106,680,000 103,830,002 105,930,000 100,963,081 25879500
4/25/2017 106,300,003 107,599,998 104,669,998 105,919,998 100,953,552 28841500
5/2/2017 106,110,001 107,260,002 104,139,999 106,680,000 101,677,917 29050200
5/9/2017 106,510,002 107,709,999 104,820,000 106,849,998 101,839,943 26374600
5/16/2017 107,570,000 107,660,004 103,839,996 106,120,003 101,144,188 29878400
5/23/2017 106,070,000 106,709,999 104,599,998 104,720,001 100,825,111 15960600
5/30/2017 104,349,998 104,709,999 102,629,997 103,190,002 99,352,028 27482600
6/6/2017 103,110,001 108,430,000 102,550,003 108,040,001 104,021,637 33625000
6/13/2017 108,339,996 108,489,998 105,739,998 107,459,999 103,463,219 33955100
6/20/2017 106,250,000 106,900,002 103,919,998 104,139,999 100,266,678 25733800
6/27/2017 104,730,003 106,959,999 103,889,999 106,300,003 102,346,359 22537300
7/4/2017 105,989,998 106,300,003 102,599,998 103,040,001 99,207,603 20653500
7/11/2017 103,150,002 104,970,001 102,550,003 104,209,999 100,334,076 21956300
7/18/2017 104,599,998 105,370,003 102,919,998 103,199,997 99,361,649 24023700
7/25/2017 104,449,997 110,000,000 104,199,997 109,190,002 105,128,860 34237400
8/1/2017 109,540,001 111,199,997 109,050,003 109,779,999 105,696,915 29386900
8/8/2017 110,000,000 111,440,002 108,320,000 108,709,999 104,666,718 20670100
8/15/2017 108,750,000 108,900,002 105,300,003 105,779,999 101,845,688 24395400
8/22/2017 105,989,998 108,709,999 105,809,998 107,760,002 104,794,495 22942200
8/29/2017 107,430,000 109,160,004 107,040,001 108,760,002 105,766,968 15525100
9/5/2017 109,360,001 112,870,003 108,699,997 112,519,997 109,423,492 29720100
9/12/2017 112,820,000 115,339,996 111,860,001 115,190,002 112,020,020 30160800
9/19/2017 115,250,000 118,330,002 115,190,002 117,989,998 114,742,958 27188100
9/26/2017 117,790,001 118,129,997 115,529,999 117,430,000 114,198,380 22910900
10/3/2017 117,080,002 118,690,002 116,800,003 117,709,999 114,470,673 19291700
10/10/2017 118,400,002 120,889,999 118,290,001 120,129,997 116,824,074 23679700
10/17/2017 120,230,003 120,739,998 117,949,997 118,930,000 115,657,104 23722700
10/24/2017 119,480,003 119,919,998 112,570,000 114,389,999 111,242,027 35170300
10/31/2017 114,449,997 117,160,004 113,820,000 117,040,001 113,819,107 26566800
11/7/2017 117,379,997 118,000,000 115,620,003 117,230,003 114,003,883 24851700
11/14/2017 116,820,000 117,260,002 113,900,002 114,720,001 111,562,958 27229500
11/21/2017 115,139,999 116,849,998 114,919,998 115,589,996 113,461,288 14781500
11/28/2017 115,919,998 122,300,003 115,739,998 120,839,996 118,614,609 29760500
12/5/2017 120,540,001 121,400,002 118,959,999 120,419,998 118,202,347 24193600
12/12/2017 119,809,998 121,290,001 118,680,000 119,699,997 117,495,598 28317900
12/19/2017 120,320,000 125,650,002 119,510,002 124,980,003 122,678,368 25730100
12/26/2017 125,230,003 126,199,997 125,050,003 125,190,002 122,884,499 12821600
Date Open High Low Close Adj Close Volume
1/1/2013 76,550,003 78,019,997 75,339,996 76,129,997 65,775,368 19627700
1/8/2013 75,239,998 77,120,003 73,110,001 76,550,003 66,138,245 52240100
1/15/2013 76,209,999 76,980,003 72,680,000 75,040,001 64,833,611 54790800
1/22/2013 74,120,003 75,540,001 73,449,997 74,000,000 63,935,062 38161200
1/29/2013 74,239,998 75,529,999 73,000,000 75,209,999 64,980,499 39533500
2/5/2013 75,690,002 77,540,001 75,400,002 75,870,003 65,550,751 28098300
2/12/2013 76,059,998 76,250,000 74,540,001 75,029,999 64,824,974 15392000
2/19/2013 74,989,998 77,029,999 74,269,997 75,029,999 65,241,371 29199900
2/26/2013 75,430,000 77,930,000 75,139,999 77,089,996 67,032,616 26962900
3/5/2013 77,449,997 83,029,999 77,110,001 82,940,002 72,119,423 29868200
3/12/2013 83,099,998 86,489,998 83,000,000 85,180,000 74,067,177 32388800
3/19/2013 85,529,999 86,139,999 84,180,000 84,849,998 73,780,235 19207100
3/26/2013 85,430,000 86,839,996 85,029,999 85,250,000 74,128,059 16020600
4/2/2013 85,389,999 86,809,998 83,800,003 86,750,000 75,432,350 23115500
4/9/2013 87,120,003 89,459,999 86,190,002 86,769,997 75,449,745 23000100
4/16/2013 87,449,997 88,349,998 85,750,000 86,940,002 75,597,580 22378700
4/23/2013 87,349,998 93,379,997 87,199,997 91,900,002 79,910,477 30305000
4/30/2013 91,349,998 94,790,001 90,720,001 94,190,002 81,901,711 24001300
5/7/2013 94,309,998 95,160,004 93,769,997 94,760,002 82,397,354 18150800
5/14/2013 94,919,998 99,330,002 94,699,997 98,720,001 86,282,188 28502400
5/21/2013 98,589,996 100,580,002 97,059,998 100,000,000 87,400,925 26537100
5/28/2013 100,849,998 101,470,001 98,900,002 100,739,998 88,047,699 25617800
6/4/2013 100,480,003 102,949,997 98,050,003 102,239,998 89,358,711 22832900
6/11/2013 101,610,001 103,519,997 100,610,001 103,029,999 90,049,164 18318900
6/18/2013 103,220,001 104,150,002 96,309,998 97,849,998 85,521,812 31251400
6/25/2013 99,199,997 104,019,997 98,180,000 103,239,998 90,232,719 24926600
7/2/2013 103,220,001 105,099,998 100,779,999 104,370,003 91,220,352 14933100
7/9/2013 105,269,997 108,150,002 98,989,998 105,660,004 92,347,824 69956000
7/16/2013 105,690,002 107,980,003 103,779,999 106,860,001 93,396,606 27978100
7/23/2013 107,180,000 109,489,998 103,500,000 104,809,998 91,604,897 26330100
7/30/2013 104,940,002 107,949,997 104,800,003 107,500,000 93,955,986 22206700
8/6/2013 107,349,998 107,709,999 104,050,003 104,239,998 91,106,728 19257200
8/13/2013 104,309,998 106,550,003 101,769,997 104,720,001 91,942,848 19400100
8/20/2013 104,690,002 106,519,997 103,599,998 105,529,999 92,654,015 15448800
8/27/2013 104,400,002 105,440,002 102,570,000 103,919,998 91,240,463 13012400
9/3/2013 105,129,997 107,379,997 104,620,003 107,190,002 94,111,481 16260600
9/10/2013 107,639,999 115,889,999 107,400,002 115,669,998 101,556,808 23143100
9/17/2013 115,779,999 120,379,997 115,589,996 117,510,002 103,172,310 31601200
9/24/2013 117,190,002 119,889,999 116,370,003 117,500,000 103,163,528 18288800
10/1/2013 117,970,001 118,300,003 114,730,003 116,690,002 102,452,347 18027700
10/8/2013 116,669,998 119,550,003 113,339,996 119,459,999 104,884,369 23054900
10/15/2013 119,419,998 122,860,001 118,139,999 121,470,001 106,649,124 18032900
10/22/2013 122,000,000 131,429,993 121,879,997 129,880,005 114,033,020 30297100
10/29/2013 129,350,006 133,990,005 128,759,995 132,789,993 116,587,929 21160800
 11/5/2013 132,029,999 134,580,002 130,589,996 132,529,999 116,359,673 19396800
11/12/2013 132,399,994 142,000,000 131,100,006 138,360,001 121,921,043 22361600
11/19/2013 138,500,000 138,789,993 130,580,002 133,000,000 117,197,861 28761400
11/26/2013 133,000,000 136,300,003 132,559,998 134,160,004 118,220,062 12610700
12/3/2013 133,929,993 135,949,997 130,550,003 134,679,993 118,678,261 23114900
12/10/2013 133,649,994 135,199,997 131,899,994 134,720,001 118,713,524 18156200
12/17/2013 137,919,998 138,100,006 132,839,996 136,399,994 120,193,924 23962200
12/24/2013 136,399,994 138,880,005 135,539,993 135,919,998 119,770,943 7972600
12/31/2013 136,160,004 139,759,995 135,509,995 138,410,004 121,965,103 12836600
1/7/2014 138,580,002 142,800,003 138,500,000 140,699,997 123,983,032 21539000
1/14/2014 140,850,006 141,699,997 137,800,003 140,460,007 123,771,530 17918000
1/21/2014 141,460,007 144,570,007 135,649,994 137,360,001 121,039,856 23035300
1/28/2014 137,610,001 138,089,996 122,750,000 123,080,002 108,456,505 50048100
2/4/2014 123,070,000 128,970,001 118,769,997 127,160,004 112,051,750 42811800
2/11/2014 127,650,002 130,690,002 127,059,998 130,160,004 114,695,305 22683900
2/18/2014 130,130,005 130,940,002 127,510,002 129,589,996 114,837,097 24058000
2/25/2014 129,300,003 129,949,997 126,209,999 128,220,001 113,623,062 25970600
3/4/2014 129,380,005 131,000,000 124,760,002 126,889,999 112,444,466 24450900
3/11/2014 127,029,999 127,269,997 121,629,997 125,419,998 111,141,815 25380200
3/18/2014 125,589,996 125,820,000 121,370,003 123,419,998 109,369,492 27872400
3/25/2014 124,459,999 126,040,001 121,800,003 125,489,998 111,203,842 15247800
4/1/2014 126,239,998 129,919,998 124,949,997 125,589,996 111,292,465 18101700
4/8/2014 125,279,999 127,019,997 121,919,998 123,250,000 109,218,864 18709900
4/15/2014 123,349,998 128,440,002 122,129,997 127,820,000 113,268,600 11390900
4/22/2014 128,250,000 131,500,000 125,800,003 127,040,001 112,577,393 23647300
4/29/2014 127,199,997 132,380,005 126,529,999 131,960,007 116,937,302 16710600
5/6/2014 131,750,000 132,990,005 129,199,997 132,600,006 117,504,425 15753600
5/13/2014 133,009,995 133,970,001 130,029,999 131,350,006 117,049,828 14679300
5/20/2014 130,940,002 132,580,002 129,070,007 132,410,004 117,994,446 9798800
5/27/2014 133,089,996 136,029,999 132,869,995 135,899,994 121,104,477 13319200
6/3/2014 135,800,003 138,389,999 134,589,996 137,960,007 122,940,224 13856500
6/10/2014 137,589,996 137,750,000 131,550,003 132,539,993 118,110,283 16294700
6/17/2014 132,100,006 134,080,002 130,649,994 130,850,006 116,604,294 20393600
6/24/2014 130,500,000 131,240,005 126,199,997 127,230,003 113,378,403 25579400
7/1/2014 127,660,004 129,500,000 127,339,996 129,089,996 115,035,873 11786000
7/8/2014 128,889,999 130,580,002 125,120,003 129,520,004 115,419,075 26145700
7/15/2014 130,309,998 130,309,998 125,790,001 128,300,003 114,331,894 21311800
7/22/2014 128,990,005 130,009,995 122,160,004 123,059,998 109,662,369 38839500
7/29/2014 123,309,998 123,800,003 119,639,999 119,930,000 106,873,138 24257400
8/5/2014 119,669,998 121,980,003 117,870,003 120,800,003 107,648,422 24136200
8/12/2014 120,510,002 125,239,998 120,010,002 124,980,003 112,047,829 18536600
8/19/2014 125,220,001 128,490,005 125,110,001 128,330,002 115,051,216 14543700
8/26/2014 128,690,002 129,130,005 126,050,003 126,800,003 113,679,527 11507200
9/2/2014 125,620,003 128,250,000 124,099,998 127,980,003 114,737,419 22535100
9/9/2014 127,809,998 128,679,993 125,690,002 126,309,998 113,240,211 16291800
 9/16/2014 126,199,997 129,869,995 125,720,001 128,610,001 115,302,231 17760600
9/23/2014 128,279,999 129,529,999 126,959,999 128,770,004 115,445,679 14776600
9/30/2014 128,570,007 129,389,999 123,839,996 126,260,002 113,195,389 18226800
10/7/2014 125,519,997 125,519,997 120,260,002 120,449,997 107,986,580 20132700
10/14/2014 121,839,996 124,720,001 116,320,000 124,309,998 111,447,174 24628400
10/21/2014 125,209,999 128,000,000 121,059,998 122,120,003 109,483,772 33802200
10/28/2014 122,500,000 126,250,000 121,959,999 126,029,999 112,989,189 18538600
11/4/2014 125,940,002 126,709,999 123,370,003 124,639,999 111,743,027 14349900
11/11/2014 124,580,002 129,779,999 124,449,997 128,419,998 115,803,665 21930900
11/18/2014 128,550,003 134,740,005 128,039,993 134,610,001 121,385,536 23180200
11/25/2014 134,740,005 135,779,999 132,199,997 132,389,999 119,383,652 12525400
12/2/2014 132,500,000 133,279,999 129,869,995 130,279,999 117,480,942 15760500
12/9/2014 128,559,998 129,720,001 120,580,002 122,080,002 110,086,533 29338300
12/16/2014 125,040,001 128,539,993 123,419,998 128,220,001 115,623,314 32002400
12/23/2014 129,039,993 132,729,996 128,649,994 132,289,993 119,293,465 11107100
12/30/2014 132,000,000 132,300,003 128,610,001 129,050,003 116,371,773 14479100
1/6/2015 129,050,003 132,259,995 126,180,000 130,869,995 118,012,962 19669400
1/13/2015 132,000,000 133,910,004 128,949,997 130,779,999 117,931,808 15328800
1/20/2015 131,449,997 136,210,007 129,449,997 134,070,007 120,898,605 18604000
1/27/2015 132,399,994 148,250,000 130,740,005 146,259,995 131,891,037 52822700
2/3/2015 146,369,995 148,889,999 145,630,005 147,580,002 133,081,345 23571900
2/10/2015 148,199,997 149,839,996 147,089,996 149,729,996 135,020,111 13725100
2/17/2015 148,720,001 158,830,002 148,520,004 154,740,005 140,400,955 29745700
2/24/2015 153,500,000 154,779,999 150,449,997 153,800,003 139,548,096 23291000
3/3/2015 154,710,007 156,910,004 152,809,998 154,750,000 140,410,034 23431500
3/10/2015 153,300,003 154,190,002 149,789,993 153,669,998 139,430,115 16498600
3/17/2015 152,880,005 155,990,005 152,110,001 152,809,998 138,649,780 16998600
3/24/2015 151,960,007 153,169,998 145,960,007 152,699,997 138,550,003 16890000
3/31/2015 152,229,996 152,250,000 146,820,007 150,929,993 136,944,000 13439200
4/7/2015 151,270,004 155,500,000 151,139,999 153,240,005 139,039,948 17246700
4/14/2015 152,929,993 154,369,995 149,440,002 152,669,998 138,522,766 16928700
4/21/2015 153,509,995 154,089,996 147,710,007 147,800,003 134,104,065 25815300
4/28/2015 147,899,994 148,369,995 142,750,000 144,020,004 130,674,347 26574200
5/5/2015 143,759,995 146,789,993 140,429,993 145,889,999 132,371,048 24889600
5/12/2015 144,940,002 148,300,003 144,009,995 146,710,007 133,968,124 15237600
5/19/2015 147,179,993 147,770,004 144,800,003 144,809,998 132,233,109 11024800
5/26/2015 144,339,996 145,289,993 140,270,004 141,250,000 128,982,330 19492100
6/2/2015 141,440,002 145,059,998 140,050,003 140,639,999 128,425,323 17917000
6/9/2015 140,500,000 143,979,996 139,899,994 142,289,993 129,932,007 13383100
6/16/2015 141,419,998 146,529,999 141,419,998 145,699,997 133,045,868 15878300
6/23/2015 146,330,002 146,449,997 138,580,002 138,729,996 126,681,206 15916100
6/30/2015 140,059,998 141,520,004 138,440,002 140,520,004 128,315,735 10905600
7/7/2015 140,800,003 146,750,000 140,139,999 146,619,995 133,885,925 13971600
7/14/2015 146,759,995 148,800,003 145,910,004 146,720,001 133,977,249 14695500
7/21/2015 146,589,996 149,179,993 140,800,003 141,029,999 128,781,433 20794100
 7/28/2015 141,610,001 144,919,998 139,509,995 143,690,002 131,210,388 16294100
8/4/2015 143,550,003 146,770,004 141,699,997 145,860,001 133,191,940 13741900
8/11/2015 144,139,999 145,470,001 139,860,001 144,440,002 132,736,755 18966500
8/18/2015 144,389,999 145,210,007 115,139,999 127,190,002 116,884,453 28908000
8/25/2015 130,000,000 133,720,001 125,230,003 130,679,993 120,091,682 28001700
9/1/2015 128,160,004 132,350,006 126,940,002 129,759,995 119,246,208 17708200
9/8/2015 132,270,004 136,250,000 132,000,000 134,429,993 123,537,819 16150900
9/15/2015 134,520,004 139,910,004 134,399,994 136,020,004 124,999,016 19348700
9/22/2015 134,490,005 135,000,000 127,180,000 128,130,005 117,748,299 21980200
9/29/2015 128,110,001 134,149,994 127,470,001 134,020,004 123,161,072 16446900
10/6/2015 134,100,006 141,070,007 133,669,998 140,679,993 129,281,448 14167000
10/13/2015 139,440,002 140,889,999 133,580,002 138,419,998 127,204,544 24656000
10/20/2015 137,940,002 147,750,000 136,610,001 146,699,997 134,813,644 27931000
10/27/2015 146,220,001 149,600,006 145,139,999 148,399,994 136,375,916 17333200
11/3/2015 148,029,999 148,839,996 145,179,993 145,979,996 134,151,993 13045400
11/10/2015 145,279,999 146,139,999 141,589,996 144,419,998 133,538,971 13342600
11/17/2015 145,289,993 150,589,996 144,639,999 148,339,996 137,163,651 15025900
11/24/2015 147,490,005 149,589,996 145,360,001 145,449,997 134,491,379 8937600
12/1/2015 146,539,993 149,500,000 144,279,999 148,449,997 137,265,350 16412400
12/8/2015 146,820,007 147,460,007 141,460,007 143,000,000 132,225,967 21899100
12/15/2015 145,660,004 149,800,003 138,889,999 140,899,994 130,284,195 25168500
12/22/2015 141,720,001 144,669,998 140,500,000 144,539,993 133,649,948 9247800
12/29/2015 145,059,998 148,000,000 139,429,993 140,500,000 129,914,352 12577300
1/5/2016 140,990,005 141,699,997 128,919,998 130,210,007 120,399,620 25945600
1/12/2016 131,580,002 132,880,005 124,510,002 125,629,997 116,164,680 22440800
1/19/2016 127,059,998 127,220,001 119,820,000 124,010,002 114,666,733 28473200
1/26/2016 124,980,003 128,149,994 115,019,997 121,559,998 112,401,337 60074500
2/2/2016 119,690,002 124,910,004 117,150,002 119,470,001 110,468,788 34433000
2/9/2016 117,980,003 119,980,003 102,099,998 108,629,997 100,445,518 55704000
2/16/2016 109,730,003 118,970,001 109,000,000 117,389,999 109,549,957 32547200
2/23/2016 116,970,001 119,470,001 112,510,002 118,180,000 110,287,186 23609200
3/1/2016 119,010,002 123,320,000 118,250,000 122,900,002 114,691,963 21212000
3/8/2016 121,980,003 127,000,000 121,309,998 126,339,996 117,902,206 20290200
3/15/2016 125,550,003 136,779,999 124,209,999 135,860,001 126,786,407 29453000
3/22/2016 135,139,999 136,100,006 130,029,999 131,289,993 122,521,606 17275500
3/29/2016 129,830,002 132,729,996 125,110,001 126,339,996 117,902,206 29945600
4/5/2016 126,150,002 130,020,004 125,580,002 127,910,004 119,367,371 20796000
4/12/2016 127,620,003 132,250,000 126,680,000 131,970,001 123,156,212 20314000
4/19/2016 132,570,007 133,850,006 128,490,005 130,750,000 122,017,685 22987800
4/26/2016 131,250,000 137,889,999 131,059,998 134,009,995 125,059,952 25393500
5/3/2016 132,699,997 133,809,998 130,529,999 132,100,006 123,277,542 17465500
5/10/2016 133,179,993 135,240,005 131,550,003 134,139,999 125,181,297 18357000
5/17/2016 133,619,995 134,490,005 125,879,997 127,580,002 120,030,556 20425200
5/24/2016 127,760,002 129,899,994 126,320,000 129,220,001 121,573,502 15373700
5/31/2016 129,880,005 132,080,002 124,779,999 131,899,994 124,094,925 28837200
 6/7/2016 132,410,004 133,820,007 129,880,005 129,919,998 122,232,094 19592500
6/14/2016 129,630,005 133,899,994 126,900,002 132,750,000 124,894,623 22179400
6/21/2016 133,190,002 134,550,003 122,349,998 122,699,997 115,439,323 25472100
6/28/2016 124,500,000 130,339,996 122,699,997 129,690,002 122,015,701 16713500
7/5/2016 128,429,993 133,250,000 123,959,999 132,039,993 124,226,624 19388200
7/12/2016 132,800,003 133,889,999 129,369,995 133,429,993 125,534,393 17647200
7/19/2016 132,910,004 135,669,998 130,570,007 132,940,002 125,073,387 16797000
7/26/2016 132,899,994 139,449,997 132,300,003 133,210,007 125,327,415 22086900
8/2/2016 132,949,997 133,399,994 130,960,007 132,190,002 124,367,767 14087900
8/9/2016 132,729,996 135,000,000 131,710,007 134,660,004 126,691,620 13251300
8/16/2016 134,149,994 135,960,007 133,399,994 134,990,005 128,054,565 12087700
8/23/2016 135,320,007 136,369,995 131,820,007 132,899,994 126,071,922 11873300
8/30/2016 133,190,002 133,440,002 128,360,001 131,160,004 124,421,326 12514700
9/6/2016 131,630,005 133,080,002 126,309,998 130,119,995 123,434,769 20238800
9/13/2016 129,220,001 130,020,004 126,339,996 127,480,003 120,930,389 23172200
9/20/2016 127,949,997 132,479,996 127,570,000 130,570,007 123,861,656 13670800
9/27/2016 130,289,993 132,779,999 129,860,001 132,380,005 125,578,659 11469700
10/4/2016 132,770,004 136,869,995 131,690,002 135,839,996 128,860,870 17198500
10/11/2016 134,940,002 135,690,002 131,389,999 134,000,000 127,115,402 14168200
10/18/2016 135,029,999 138,880,005 134,250,000 137,449,997 130,388,168 13064600
10/25/2016 137,529,999 146,229,996 136,720,001 142,429,993 135,112,289 34050200
11/1/2016 142,949,997 143,899,994 138,800,003 143,029,999 135,681,458 14487600
11/8/2016 141,919,998 150,089,996 141,289,993 149,990,005 142,283,890 22800600
11/15/2016 148,440,002 149,449,997 144,460,007 147,020,004 141,623,062 16084800
11/22/2016 147,899,994 150,809,998 147,880,005 149,770,004 144,272,110 12318600
11/29/2016 149,830,002 153,750,000 149,110,001 152,160,004 146,574,387 15742000
12/6/2016 150,839,996 158,000,000 150,020,004 157,160,004 151,390,854 16319000
12/13/2016 159,100,006 160,070,007 153,059,998 156,179,993 150,446,808 20560700
12/20/2016 156,960,007 158,990,005 155,949,997 157,809,998 152,016,968 10687200
12/27/2016 158,410,004 158,479,996 154,960,007 155,679,993 149,965,149 7488100
1/3/2017 156,300,003 159,699,997 155,210,007 158,320,007 152,508,240 14657300
1/10/2017 158,960,007 159,940,002 156,669,998 158,830,002 152,999,512 10860700
1/17/2017 158,199,997 160,300,003 156,750,000 157,839,996 152,045,868 15302700
1/24/2017 158,580,002 170,000,000 157,839,996 165,570,007 159,492,111 27183800
1/31/2017 164,960,007 165,809,998 160,820,007 163,979,996 157,960,480 18372600
2/7/2017 165,000,000 169,070,007 163,690,002 168,029,999 161,861,816 17190600
2/14/2017 167,699,997 173,250,000 167,220,001 172,710,007 167,801,117 14665500
2/21/2017 173,919,998 179,880,005 173,679,993 179,429,993 174,330,093 17656200
2/28/2017 180,339,996 185,710,007 179,669,998 180,929,993 175,787,460 23317400
3/7/2017 180,639,999 182,839,996 177,070,007 179,050,003 173,960,907 15968800
3/14/2017 178,539,993 180,380,005 177,639,999 179,389,999 174,291,229 16116000
3/21/2017 179,990,005 180,250,000 173,750,000 176,100,006 171,094,772 12889200
3/28/2017 176,289,993 178,490,005 175,000,000 176,649,994 171,629,105 10757900
4/4/2017 176,880,005 180,179,993 176,759,995 177,559,998 172,513,245 12353500
4/11/2017 177,500,000 179,080,002 175,559,998 179,020,004 173,931,747 9663300
 4/18/2017 178,589,996 182,460,007 177,119,995 182,059,998 176,885,361 13708400
4/25/2017 182,529,999 184,929,993 180,110,001 182,389,999 177,205,978 17024500
5/2/2017 182,539,993 186,389,999 182,179,993 186,020,004 180,732,803 11852600
5/9/2017 186,110,001 187,210,007 178,179,993 182,389,999 177,205,978 19792100
5/16/2017 182,729,996 185,320,007 175,470,001 183,669,998 179,815,689 14795600
5/23/2017 184,000,000 187,610,001 182,860,001 186,589,996 182,674,423 8647600
5/30/2017 186,759,995 191,699,997 184,529,999 188,949,997 184,984,909 15844900
6/6/2017 188,410,004 191,070,007 186,389,999 190,000,000 186,012,863 13514800
6/13/2017 190,050,003 199,470,001 189,350,006 199,080,002 194,902,328 16652300
6/20/2017 198,750,000 204,389,999 197,559,998 199,979,996 195,783,447 16955500
6/27/2017 199,800,003 200,949,997 196,449,997 198,589,996 194,422,607 10559400
7/4/2017 199,300,003 204,580,002 198,860,001 203,960,007 199,679,932 11246400
7/11/2017 204,000,000 209,720,001 204,000,000 209,000,000 204,614,166 13221800
7/18/2017 209,110,001 212,639,999 207,529,999 212,179,993 207,727,402 10926900
7/25/2017 213,220,001 246,490,005 211,949,997 242,460,007 237,372,009 38269300
8/1/2017 243,380,005 243,990,005 236,039,993 240,229,996 235,188,782 24516200
8/8/2017 239,910,004 240,520,004 230,940,002 237,149,994 232,173,416 23775200
8/15/2017 237,210,007 240,259,995 234,350,006 235,679,993 232,110,458 14159600
8/22/2017 236,160,004 239,889,999 234,610,001 237,179,993 233,587,738 12652400
8/29/2017 237,210,007 242,529,999 236,080,002 240,330,002 236,690,018 12683100
9/5/2017 240,300,003 241,850,006 234,289,993 240,589,996 236,946,091 18146100
9/12/2017 240,589,996 253,789,993 237,089,996 253,080,002 249,246,918 26453300
9/19/2017 253,080,002 259,299,988 251,500,000 254,320,007 250,468,155 17742100
9/26/2017 254,600,006 258,769,989 251,169,998 255,990,005 252,112,854 13816000
10/3/2017 255,990,005 259,000,000 254,070,007 258,390,015 254,476,501 15017100
10/10/2017 259,739,990 263,790,009 257,200,012 259,750,000 255,815,887 12271700
10/17/2017 256,489,990 265,980,011 256,029,999 262,320,007 258,346,985 14415100
10/24/2017 263,239,990 267,209,991 254,500,000 259,250,000 255,323,502 21641100
10/31/2017 259,339,996 265,839,996 256,239,990 264,070,007 260,070,465 13724600
11/7/2017 264,070,007 267,619,995 259,559,998 262,420,013 258,445,465 13607800
11/14/2017 262,000,000 265,619,995 260,149,994 264,630,005 262,023,010 11751100
11/21/2017 266,239,990 267,480,011 264,529,999 265,579,987 262,963,654 6299600
11/28/2017 267,000,000 281,829,987 265,230,011 277,970,001 275,231,598 20227000
12/5/2017 279,010,010 287,320,007 274,000,000 283,160,004 280,370,483 18114300
12/12/2017 291,339,996 297,369,995 287,720,001 296,140,015 293,222,626 24269400
12/19/2017 296,500,000 299,329,987 293,010,010 295,100,006 292,192,871 12917800
12/26/2017 295,540,009 297,440,002 294,649,994 294,910,004 292,004,730 6103900
Date Open High Low Close Adj Close Volume
1/1/2013 21,150,000 21,480,000 21,049,999 21,250,000 17,877,262 155171700
1/8/2013 21,230,000 22,129,999 21,020,000 22,000,000 18,508,224 208252800
1/15/2013 21,950,001 23,059,999 21,030,001 21,250,000 17,877,262 315535000
1/22/2013 21,280,001 21,290,001 20,879,999 21,049,999 17,709,007 364987600
1/29/2013 21,090,000 21,459,999 21,010,000 21,160,000 17,801,544 246601200
2/5/2013 21,139,999 21,330,000 20,700,001 21,030,001 17,692,181 150500000
2/12/2013 21,030,001 21,299,999 20,990,000 21,120,001 17,958,862 118729900
2/19/2013 21,180,000 21,209,999 20,100,000 20,230,000 17,202,066 213996300
2/26/2013 20,490,000 21,290,001 20,410,000 21,270,000 18,086,407 242263200
3/5/2013 21,340,000 22,040,001 21,280,001 21,690,001 18,443,539 205504000
3/12/2013 21,660,000 21,850,000 21,190,001 21,260,000 18,077,904 170175200
3/19/2013 21,260,000 21,420,000 20,900,000 21,150,000 17,984,364 168616100
3/26/2013 21,280,001 21,980,000 21,250,000 21,430,000 18,222,458 151974200
4/2/2013 21,520,000 21,580,000 20,750,000 21,090,000 17,933,350 164424600
4/9/2013 21,110,001 22,420,000 21,059,999 21,379,999 18,179,943 260404400
4/16/2013 21,469,999 22,940,001 21,420,000 22,879,999 19,455,427 322383500
4/23/2013 22,980,000 23,870,001 22,930,000 23,760,000 20,203,714 429473000
4/30/2013 23,719,999 24,219,999 23,639,999 23,910,000 20,331,266 174423900
5/7/2013 23,969,999 24,570,000 23,940,001 24,080,000 20,668,703 145930100
5/14/2013 24,080,000 24,400,000 23,780,001 24,080,000 20,668,703 167678000
5/21/2013 24,100,000 24,530,001 23,580,000 23,920,000 20,531,372 156598900
5/28/2013 24,160,000 25,450,001 23,889,999 25,240,000 21,664,371 213394200
6/4/2013 25,559,999 25,980,000 24,219,999 25,010,000 21,466,957 227190900
6/11/2013 24,830,000 25,350,000 24,400,000 25,100,000 21,544,205 146725900
6/18/2013 25,070,000 25,680,000 23,410,000 23,580,000 20,239,538 245983100
6/25/2013 23,830,000 24,420,000 23,570,000 23,889,999 20,505,619 203892900
7/2/2013 23,870,001 24,080,000 23,030,001 23,190,001 19,904,787 133114300
7/9/2013 23,299,999 24,000,000 22,639,999 23,940,001 20,548,540 186303100
7/16/2013 24,000,000 24,430,000 22,730,000 22,770,000 19,544,287 238201800
7/23/2013 22,850,000 23,299,999 22,629,999 23,240,000 19,947,701 372529800
7/30/2013 23,299,999 23,500,000 22,850,000 22,920,000 19,673,031 151478200
8/6/2013 22,879,999 22,930,000 22,309,999 22,639,999 19,622,845 135652500
8/13/2013 22,690,001 22,740,000 21,889,999 22,280,001 19,310,818 163244100
8/20/2013 22,309,999 22,680,000 22,059,999 22,270,000 19,302,155 127224700
8/27/2013 22,120,001 22,430,000 21,900,000 21,980,000 19,050,800 127928300
9/3/2013 22,209,999 23,030,001 21,969,999 22,910,000 19,856,861 142299100
9/10/2013 23,070,000 23,709,999 22,600,000 23,389,999 20,272,900 198261900
9/17/2013 23,690,001 24,090,000 23,559,999 23,620,001 20,472,246 167283600
9/24/2013 23,580,000 23,850,000 22,600,000 22,920,000 19,865,528 137707000
10/1/2013 22,940,001 23,040,001 22,500,000 22,830,000 19,787,525 127854000
10/8/2013 22,870,001 23,490,000 22,480,000 23,450,001 20,324,900 167463300
10/15/2013 23,400,000 24,170,000 23,219,999 24,139,999 20,922,943 184252700
10/22/2013 24,170,000 24,490,000 23,559,999 24,360,001 21,113,626 233468400
10/29/2013 24,400,000 24,730,000 24,150,000 24,260,000 21,026,955 139896800
 11/5/2013 23,920,000 24,379,999 23,770,000 24,170,000 20,948,950 124746100
11/12/2013 23,990,000 24,700,001 23,980,000 24,600,000 21,521,238 128581700
11/19/2013 24,740,000 25,290,001 23,500,000 23,750,000 20,777,622 210506800
11/26/2013 23,790,001 24,000,000 23,520,000 23,700,001 20,733,877 98508200
12/3/2013 23,690,001 25,250,000 23,400,000 24,930,000 21,809,944 207453100
12/10/2013 24,889,999 24,969,999 24,160,000 24,450,001 21,390,017 110496200
12/17/2013 24,420,000 25,430,000 24,379,999 25,320,000 22,151,134 186220500
12/24/2013 25,379,999 25,850,000 25,350,000 25,850,000 22,614,803 61872700
12/31/2013 25,809,999 26,040,001 25,450,001 25,459,999 22,273,613 111120400
1/7/2014 25,540,001 25,990,000 25,250,000 25,500,000 22,308,605 141086900
1/14/2014 26,010,000 27,120,001 25,250,000 25,850,000 22,614,803 293140300
1/21/2014 25,790,001 25,799,999 24,660,000 24,719,999 21,626,217 198680900
1/28/2014 24,709,999 25,049,999 23,889,999 23,950,001 20,952,593 165701100
2/4/2014 23,990,000 24,370,001 23,500,000 24,290,001 21,250,044 166680600
2/11/2014 24,350,000 24,760,000 24,309,999 24,760,000 21,867,781 87247500
2/18/2014 24,670,000 24,959,999 24,350,000 24,629,999 21,752,964 118343200
2/25/2014 24,670,000 24,980,000 24,299,999 24,500,000 21,638,151 111434400
3/4/2014 24,719,999 24,889,999 24,379,999 24,840,000 21,938,435 117350600
3/11/2014 24,780,001 25,000,000 24,400,000 24,700,001 21,814,789 114477900
3/18/2014 24,680,000 25,680,000 24,549,999 25,120,001 22,185,724 191395000
3/25/2014 25,190,001 26,059,999 25,170,000 25,809,999 22,795,128 138182100
4/1/2014 25,799,999 26,740,000 25,639,999 26,490,000 23,395,697 182556200
4/8/2014 26,360,001 27,090,000 26,139,999 26,559,999 23,457,520 194738500
4/15/2014 26,510,000 27,240,000 26,360,001 26,950,001 23,801,968 162615100
4/22/2014 26,910,000 26,980,000 26,010,000 26,330,000 23,254,391 147695900
4/29/2014 26,360,001 26,700,001 25,990,000 26,170,000 23,113,073 112739200
5/6/2014 26,160,000 26,540,001 26,000,000 26,370,001 23,489,836 111609900
5/13/2014 26,490,000 26,540,001 25,740,000 26,040,001 23,195,877 122786400
5/20/2014 26,020,000 26,299,999 25,879,999 26,290,001 23,418,571 74112600
5/27/2014 26,330,000 27,350,000 26,180,000 27,260,000 24,282,629 138966800
6/3/2014 27,219,999 28,420,000 27,120,001 27,910,000 24,861,637 156143600
6/10/2014 27,850,000 30,150,000 27,719,999 30,010,000 26,732,271 251818100
6/17/2014 29,879,999 30,309,999 29,670,000 30,230,000 26,928,238 156374800
6/24/2014 30,160,000 31,000,000 30,090,000 30,900,000 27,525,063 176747900
7/1/2014 30,990,000 31,360,001 30,799,999 31,030,001 27,640,860 87742200
7/8/2014 31,000,000 31,580,000 30,440,001 31,490,000 28,050,619 142655800
7/15/2014 31,580,000 34,740,002 31,160,000 34,060,001 30,339,920 346057800
7/22/2014 34,160,000 34,830,002 33,880,001 34,230,000 30,491,346 164758700
7/29/2014 34,270,000 34,570,000 33,549,999 34,049,999 30,331,018 155078200
8/5/2014 33,759,998 33,779,999 32,389,999 33,020,000 29,413,511 168791700
8/12/2014 32,910,000 34,470,001 32,680,000 34,410,000 30,855,591 142364400
8/19/2014 34,500,000 35,200,001 34,180,000 34,810,001 31,214,264 133398300
8/26/2014 34,790,001 35,049,999 34,610,001 34,919,998 31,312,902 88045300
9/2/2014 34,759,998 35,560,001 34,430,000 35,330,002 31,680,559 132097500
9/9/2014 35,290,001 35,290,001 34,230,000 34,540,001 30,972,164 113416900
 9/16/2014 34,470,001 35,220,001 34,470,001 34,709,999 31,124,599 143263800
9/23/2014 34,709,999 34,990,002 33,630,001 34,900,002 31,294,973 134044800
9/30/2014 34,900,002 35,000,000 33,259,998 34,110,001 30,586,576 153427700
10/7/2014 34,040,001 34,430,000 30,500,000 31,469,999 28,219,278 212146200
10/14/2014 31,990,000 32,669,998 29,650,000 31,580,000 28,317,917 276791800
10/21/2014 31,670,000 33,330,002 31,580,000 33,200,001 29,770,571 133825100
10/28/2014 33,230,000 34,480,000 32,400,002 34,310,001 30,765,917 182484200
11/4/2014 34,250,000 34,779,999 33,080,002 33,259,998 29,824,377 152900100
11/11/2014 33,360,001 34,250,000 33,000,000 34,240,002 30,904,465 104741000
11/18/2014 34,189,999 36,459,999 34,000,000 36,250,000 32,718,666 204001800
11/25/2014 36,360,001 37,689,999 36,150,002 37,169,998 33,549,034 103185700
12/2/2014 37,180,000 37,900,002 36,939,999 37,200,001 33,576,115 131043400
12/9/2014 36,669,998 37,209,999 35,900,002 35,919,998 32,420,799 141031300
12/16/2014 35,860,001 37,259,998 35,330,002 37,209,999 33,585,129 200946000
12/23/2014 37,400,002 37,740,002 37,169,998 37,180,000 33,558,064 60519300
12/30/2014 37,080,002 37,189,999 35,939,999 35,950,001 32,447,880 91998300
1/6/2015 36,080,002 37,110,001 35,259,998 36,599,998 33,034,565 142585000
1/13/2015 36,869,999 37,490,002 35,509,998 36,450,001 32,899,181 175722300
1/20/2015 36,099,998 37,029,999 35,570,000 35,810,001 32,321,518 152639600
1/27/2015 34,400,002 34,720,001 32,650,002 33,650,002 30,371,944 200408200
2/3/2015 33,779,999 34,049,999 32,610,001 32,930,000 29,722,084 139356200
2/10/2015 33,200,001 34,369,999 33,049,999 34,360,001 31,235,224 76658800
2/17/2015 34,400,002 34,750,000 33,580,002 33,759,998 30,689,787 96875700
2/24/2015 33,610,001 34,490,002 33,119,999 34,060,001 30,962,503 129865900
3/3/2015 33,950,001 34,500,000 32,480,000 32,720,001 29,744,373 136755300
3/10/2015 32,240,002 32,959,999 30,360,001 30,830,000 28,026,247 287969900
3/17/2015 30,580,000 31,790,001 30,299,999 31,200,001 28,362,602 190712700
3/24/2015 31,160,000 33,000,000 29,309,999 31,459,999 28,598,953 235889700
3/31/2015 31,430,000 31,930,000 30,450,001 31,040,001 28,217,152 105766000
4/7/2015 31,070,000 32,049,999 30,570,000 31,730,000 28,844,400 127250100
4/14/2015 31,680,000 32,990,002 31,270,000 32,730,000 29,753,458 178646500
4/21/2015 32,930,000 32,970,001 32,009,998 32,500,000 29,544,373 112572800
4/28/2015 32,299,999 33,500,000 32,230,000 33,430,000 30,389,797 121893600
5/5/2015 33,000,000 33,099,998 31,930,000 32,689,999 29,717,089 128525000
5/12/2015 32,439,999 33,410,000 32,000,000 33,410,000 30,591,238 106820900
5/19/2015 33,360,001 33,560,001 32,990,002 33,450,001 30,627,861 85341700
5/26/2015 33,270,000 34,750,000 32,840,000 33,910,000 31,049,049 175799100
6/2/2015 33,639,999 33,750,000 31,209,999 31,299,999 28,659,254 173922700
6/9/2015 31,330,000 32,160,000 30,940,001 31,389,999 28,741,663 146411900
6/16/2015 31,260,000 32,570,000 31,129,999 32,259,998 29,538,260 138787900
6/23/2015 32,310,001 32,340,000 30,309,999 30,389,999 27,826,035 161404800
6/30/2015 30,629,999 30,920,000 29,840,000 30,040,001 27,505,562 121164400
7/7/2015 29,870,001 29,930,000 28,820,000 29,730,000 27,221,714 194101500
7/14/2015 29,660,000 30,480,000 29,070,000 29,100,000 26,644,867 246308000
7/21/2015 28,959,999 29,260,000 27,620,001 28,350,000 25,958,147 189135500
 7/28/2015 28,510,000 29,450,001 28,440,001 29,049,999 26,599,085 139607400
8/4/2015 28,980,000 29,680,000 28,690,001 29,639,999 27,139,305 125736100
8/11/2015 29,469,999 29,570,000 28,660,000 29,080,000 26,847,750 105673000
8/18/2015 28,950,001 29,049,999 24,870,001 26,250,000 24,234,989 217171900
8/25/2015 27,040,001 29,129,999 25,870,001 28,540,001 26,349,207 231057900
9/1/2015 27,910,000 29,420,000 27,660,000 28,520,000 26,330,738 146545200
9/8/2015 28,980,000 30,120,001 28,900,000 29,389,999 27,133,957 129522700
9/15/2015 29,559,999 30,200,001 28,809,999 29,160,000 26,921,610 169718700
9/22/2015 28,670,000 29,360,001 27,870,001 28,760,000 26,552,315 158798200
9/29/2015 28,830,000 31,379,999 28,760,000 31,209,999 28,814,243 167587200
10/6/2015 31,160,000 32,599,998 31,110,001 32,209,999 29,737,484 142629400
10/13/2015 32,029,999 33,619,999 30,850,000 33,590,000 31,011,555 216173500
10/20/2015 33,400,002 35,029,999 33,310,001 34,590,000 31,934,788 161245900
10/27/2015 34,410,000 34,709,999 33,639,999 34,110,001 31,491,636 112199700
11/3/2015 34,000,000 34,410,000 33,080,002 33,349,998 30,789,980 103258300
11/10/2015 33,169,998 33,380,001 31,930,000 32,099,998 29,844,692 119154700
11/17/2015 32,150,002 35,290,001 32,009,998 34,480,000 32,057,476 147928400
11/24/2015 34,330,002 34,900,002 33,900,002 34,770,000 32,327,106 67759600
12/1/2015 35,000,000 35,410,000 34,000,000 34,990,002 32,531,647 115012400
12/8/2015 34,669,998 35,220,001 33,880,001 34,470,001 32,048,183 93887500
12/15/2015 34,650,002 35,470,001 33,820,000 34,240,002 31,834,345 131930800
12/22/2015 34,360,001 35,259,998 34,270,000 34,930,000 32,475,861 45778200
12/29/2015 35,009,998 35,590,000 33,459,999 33,990,002 31,601,908 68374300
1/5/2016 33,959,999 34,000,000 31,430,000 32,060,001 29,807,507 137429300
1/12/2016 32,759,998 32,930,000 29,450,001 29,760,000 27,669,100 188135500
1/19/2016 29,980,000 30,240,000 29,209,999 29,600,000 27,520,340 150401200
1/26/2016 29,610,001 31,120,001 29,610,001 30,820,000 28,654,627 130428500
2/2/2016 30,450,001 30,490,000 28,299,999 28,820,000 26,795,141 155447500
2/9/2016 28,490,000 29,150,000 27,680,000 28,639,999 26,862,154 98127600
2/16/2016 28,750,000 29,760,000 28,360,001 29,350,000 27,528,082 144970000
2/23/2016 29,299,999 30,139,999 28,379,999 29,590,000 27,753,183 108348100
3/1/2016 29,930,000 31,350,000 29,750,000 30,940,001 29,019,382 114106200
3/8/2016 30,830,000 31,790,001 30,379,999 31,430,000 29,478,966 103497100
3/15/2016 31,340,000 32,689,999 31,059,999 32,340,000 30,332,476 137786500
3/22/2016 32,160,000 32,470,001 31,620,001 31,900,000 29,919,786 66610600
3/29/2016 31,930,000 32,750,000 31,730,000 32,000,000 30,013,584 89287900
4/5/2016 31,889,999 32,340,000 31,350,000 31,670,000 29,704,067 96058900
4/12/2016 31,879,999 32,180,000 31,379,999 31,650,000 29,685,307 108456900
4/19/2016 31,700,001 32,259,998 31,200,001 31,389,999 29,441,448 168621800
4/26/2016 31,389,999 31,799,999 30,100,000 30,610,001 28,709,867 123659300
5/3/2016 30,410,000 30,559,999 29,520,000 29,799,999 27,950,148 110303700
5/10/2016 30,000,000 30,559,999 29,570,000 30,389,999 28,749,731 95369700
5/17/2016 30,570,000 30,570,000 29,500,000 30,230,000 28,598,366 113507300
5/24/2016 30,500,000 31,650,000 30,450,001 31,570,000 29,866,045 68058100
5/31/2016 31,510,000 31,820,000 31,309,999 31,680,000 29,970,110 85626200
 6/7/2016 31,750,000 32,500,000 31,650,000 32,169,998 30,433,657 102101900
6/14/2016 32,009,998 32,439,999 31,219,999 32,169,998 30,433,657 110095000
6/21/2016 32,259,998 33,000,000 30,440,001 30,719,999 29,061,920 128889500
6/28/2016 30,969,999 32,889,999 30,809,999 32,750,000 30,982,355 98078500
7/5/2016 32,500,000 34,500,000 32,380,001 34,380,001 32,524,376 114367100
7/12/2016 34,509,998 35,299,999 34,480,000 35,049,999 33,158,207 125490500
7/19/2016 34,889,999 35,930,000 33,860,001 34,689,999 32,817,638 180409600
7/26/2016 34,750,000 35,279,999 34,520,000 34,849,998 32,969,009 111049600
8/2/2016 34,810,001 35,169,998 33,990,002 35,040,001 33,148,758 93120800
8/9/2016 35,040,001 35,160,000 34,439,999 34,910,000 33,276,115 83126800
8/16/2016 34,770,000 35,450,001 34,740,002 35,360,001 33,705,051 81986700
8/23/2016 35,500,000 35,689,999 34,900,002 35,549,999 33,886,154 76522700
8/30/2016 35,590,000 36,330,002 35,520,000 36,080,002 34,391,350 71398400
9/6/2016 36,380,001 36,650,002 35,060,001 36,080,002 34,391,350 113300700
9/13/2016 35,750,000 38,049,999 35,320,000 37,160,000 35,420,799 166437100
9/20/2016 37,419,998 37,830,002 36,599,998 36,650,002 34,934,669 106625300
9/27/2016 36,900,002 37,950,001 36,630,001 37,660,000 35,897,400 97480300
10/4/2016 37,770,000 38,360,001 37,330,002 38,020,000 36,240,551 83802100
10/11/2016 37,910,000 38,000,000 36,459,999 37,290,001 35,544,716 93552400
10/18/2016 37,970,001 38,049,999 34,810,001 35,259,998 33,609,726 181021000
10/25/2016 35,139,999 35,250,000 34,709,999 34,869,999 33,237,980 93957600
11/1/2016 34,900,002 35,160,000 33,419,998 34,689,999 33,066,402 107395900
11/8/2016 34,599,998 34,950,001 33,669,998 34,480,000 33,115,074 114232700
11/15/2016 34,639,999 35,290,001 34,540,001 34,980,000 33,595,287 86026200
11/22/2016 35,180,000 35,660,000 35,099,998 35,509,998 34,104,305 58092300
11/29/2016 35,639,999 35,639,999 33,560,001 34,389,999 33,028,645 112170300
12/6/2016 34,389,999 36,090,000 34,299,999 35,970,001 34,546,097 95287200
12/13/2016 36,009,998 37,160,000 35,930,000 36,889,999 35,429,676 146853300
12/20/2016 36,950,001 37,349,998 36,770,000 36,970,001 35,506,508 49955300
12/27/2016 36,910,000 37,330,002 36,200,001 36,270,000 34,834,225 47817600
1/3/2017 36,610,001 36,930,000 36,189,999 36,610,001 35,160,763 84661600
1/10/2017 36,549,999 37,000,000 36,320,000 36,790,001 35,333,637 73781300
1/17/2017 36,669,998 37,209,999 36,509,998 36,770,000 35,314,426 100903500
1/24/2017 36,840,000 38,450,001 36,810,001 37,419,998 35,938,694 169885400
1/31/2017 37,220,001 37,369,999 36,020,000 36,270,000 34,834,225 129821700
2/7/2017 36,450,001 36,650,002 34,840,000 35,799,999 34,628,281 159479100
2/14/2017 35,840,000 36,560,001 35,529,999 36,480,000 35,286,022 84404700
2/21/2017 36,529,999 36,680,000 35,790,001 36,509,998 35,315,041 105918200
2/28/2017 36,419,998 36,459,999 35,419,998 35,570,000 34,405,815 124619800
3/7/2017 35,540,001 36,299,999 34,939,999 35,160,000 34,009,228 146957000
3/14/2017 35,060,001 35,630,001 34,660,000 35,430,000 34,270,390 124300300
3/21/2017 35,590,000 35,730,000 34,939,999 35,389,999 34,231,701 101779600
3/28/2017 35,340,000 36,740,002 35,209,999 36,160,000 34,976,498 105485700
4/4/2017 36,119,999 36,759,998 35,610,001 35,799,999 34,628,281 97234900
4/11/2017 35,770,000 36,009,998 35,209,999 35,480,000 34,318,752 70326300
 4/18/2017 35,430,000 36,849,998 35,299,999 36,750,000 35,547,192 98580300
4/25/2017 36,770,000 37,500,000 35,880,001 36,310,001 35,121,586 170640500
5/2/2017 36,369,999 37,169,998 36,349,998 36,540,001 35,344,059 110069800
5/9/2017 36,480,000 36,750,000 35,400,002 35,630,001 34,719,757 106312700
5/16/2017 35,750,000 36,110,001 35,020,000 35,770,000 34,856,182 99112100
5/23/2017 35,869,999 36,389,999 35,560,001 36,259,998 35,333,660 61838300
5/30/2017 36,270,000 36,500,000 35,799,999 36,340,000 35,411,621 79092800
6/6/2017 36,160,000 36,570,000 35,310,001 35,730,000 34,817,204 114206700
6/13/2017 35,680,000 36,049,999 35,009,998 35,509,998 34,602,825 112493800
6/20/2017 35,450,001 35,450,001 34,029,999 34,070,000 33,199,612 121393600
6/27/2017 34,000,000 34,240,002 33,340,000 33,459,999 32,605,190 115343600
7/4/2017 33,520,000 34,430,000 33,230,000 33,650,002 32,790,340 98966900
7/11/2017 33,639,999 34,740,002 33,430,000 34,470,001 33,589,394 101912800
7/18/2017 34,430,000 34,840,000 34,250,000 34,500,000 33,618,626 87296500
7/25/2017 34,549,999 35,860,001 34,400,002 35,470,001 34,563,847 140007300
8/1/2017 35,660,000 36,669,998 35,570,000 36,430,000 35,499,321 139015400
8/8/2017 36,369,999 36,700,001 35,790,001 36,340,000 35,676,956 105679300
8/15/2017 36,299,999 36,320,000 34,700,001 34,919,998 34,282,867 105970300
8/22/2017 35,020,000 35,189,999 34,380,001 34,650,002 34,017,796 95487500
8/29/2017 34,509,998 35,389,999 34,459,999 35,090,000 34,449,768 63597500
9/5/2017 35,020,000 36,000,000 34,930,000 35,770,000 35,117,355 97308100
9/12/2017 35,880,001 37,330,002 35,740,002 37,000,000 36,324,913 106083500
9/19/2017 37,200,001 37,299,999 36,660,000 37,160,000 36,481,995 115574800
9/26/2017 37,209,999 39,090,000 37,000,000 39,040,001 38,327,698 137555000
10/3/2017 38,950,001 39,889,999 38,860,001 39,860,001 39,132,736 117462900
10/10/2017 39,930,000 39,950,001 38,980,000 39,759,998 39,034,557 108250100
10/17/2017 39,560,001 41,040,001 39,369,999 40,830,002 40,085,037 103162800
10/24/2017 41,000,000 45,189,999 40,490,002 44,369,999 43,560,444 220121300
10/31/2017 45,200,001 47,299,999 44,650,002 46,700,001 45,847,935 212750000
11/7/2017 46,700,001 47,090,000 45,250,000 45,750,000 45,180,954 114692000
11/14/2017 45,700,001 46,070,000 44,500,000 44,619,999 44,065,006 152015800
11/21/2017 44,720,001 45,220,001 44,270,000 44,490,002 43,936,626 66077200
11/28/2017 44,650,002 45,299,999 43,529,999 44,490,002 43,936,626 136033400
12/5/2017 44,599,998 44,900,002 42,669,998 43,660,000 43,116,951 134626700
12/12/2017 43,470,001 46,349,998 43,020,000 46,259,998 45,684,608 155448100
12/19/2017 46,299,999 47,639,999 45,889,999 46,700,001 46,119,137 159233100
12/26/2017 46,279,999 46,490,002 45,950,001 46,160,000 45,585,854 55791900
Date Open High Low Close Adj Close Volume
1/1/2013 194,089,996 196,350,006 192,339,996 193,139,999 159,901,871 14121300
1/8/2013 192,919,998 195,000,000 191,279,999 192,619,995 159,471,329 17899600
1/15/2013 191,309,998 195,000,000 190,389,999 194,470,001 161,002,975 15576200
1/22/2013 194,360,001 208,580,002 194,009,995 204,929,993 169,662,903 30332600
1/29/2013 204,339,996 205,729,996 202,960,007 203,789,993 168,719,055 16266400
2/5/2013 204,309,998 204,750,000 198,679,993 200,160,004 165,713,791 16175800
2/12/2013 200,009,995 201,250,000 199,020,004 200,979,996 167,093,033 11553600
2/19/2013 200,600,006 202,490,005 197,509,995 197,509,995 164,208,084 17589300
2/26/2013 198,630,005 205,190,002 197,839,996 205,190,002 170,593,216 19267600
3/5/2013 205,860,001 210,740,005 205,690,002 210,080,002 174,658,676 18037200
3/12/2013 209,399,994 215,899,994 209,089,996 213,210,007 177,260,971 23389300
3/19/2013 214,130,005 215,820,007 210,050,003 210,740,005 175,207,397 18322000
3/26/2013 211,770,004 213,500,000 209,740,005 212,380,005 176,570,908 11418100
4/2/2013 212,919,998 214,889,999 206,339,996 209,320,007 174,026,825 16454300
4/9/2013 209,559,998 213,089,996 208,610,001 209,259,995 173,976,944 17140600
4/16/2013 210,839,996 212,000,000 187,679,993 187,830,002 156,160,233 41323700
4/23/2013 189,270,004 199,679,993 188,610,001 199,149,994 165,571,594 24063600
4/30/2013 199,130,005 205,320,007 197,350,006 202,779,999 168,589,539 25703300
5/7/2013 202,809,998 205,000,000 201,649,994 202,470,001 168,331,802 17522600
5/14/2013 202,089,996 209,500,000 202,039,993 207,600,006 173,405,838 21553400
5/21/2013 207,240,005 210,149,994 204,419,998 205,720,001 171,835,480 16644600
5/28/2013 207,440,002 211,979,996 206,039,993 208,949,997 174,533,478 20121600
6/4/2013 208,600,006 209,000,000 201,470,001 205,020,004 171,250,809 17098800
6/11/2013 203,169,998 205,949,997 200,339,996 203,039,993 169,596,893 15148100
6/18/2013 203,020,004 206,089,996 191,339,996 193,539,993 161,661,667 23909700
6/25/2013 195,309,998 196,899,994 188,410,004 191,279,999 159,773,911 25178800
7/2/2013 190,779,999 195,779,999 190,259,995 194,979,996 162,864,456 10883200
7/9/2013 191,880,005 194,889,999 190,779,999 194,000,000 162,045,898 23443100
7/16/2013 194,039,993 200,940,002 192,679,993 194,089,996 162,121,063 29402700
7/23/2013 194,210,007 197,830,002 194,100,006 196,210,007 163,891,891 13434800
7/30/2013 196,990,005 197,830,002 193,220,001 195,500,000 163,298,859 15715800
8/6/2013 192,259,995 192,509,995 186,789,993 189,089,996 157,944,641 20663900
8/13/2013 189,539,993 189,990,005 183,979,996 184,229,996 154,654,388 16802900
8/20/2013 184,369,995 187,000,000 183,169,998 184,740,005 155,082,581 13486200
8/27/2013 183,630,005 184,500,000 181,100,006 182,270,004 153,009,048 12881800
9/3/2013 183,630,005 185,490,005 182,309,998 184,979,996 155,283,981 14873400
9/10/2013 187,199,997 194,809,998 186,369,995 193,149,994 162,142,441 19080100
9/17/2013 193,419,998 194,889,999 189,330,002 190,990,005 160,329,193 21817500
9/24/2013 190,929,993 191,759,995 184,339,996 185,179,993 155,451,874 15717100
10/1/2013 185,339,996 186,649,994 181,850,006 182,009,995 152,790,771 16340100
10/8/2013 181,889,999 186,990,005 178,710,007 186,970,001 156,954,544 19556400
10/15/2013 185,740,005 186,729,996 172,570,007 172,860,001 145,109,711 50098700
10/22/2013 173,350,006 179,100,006 172,949,997 177,350,006 148,878,906 26475500
10/29/2013 177,619,995 182,320,007 177,500,000 180,270,004 151,330,170 25624200
 11/5/2013 179,539,993 183,389,999 177,350,006 182,880,005 153,521,118 27374300
11/12/2013 182,529,999 184,990,005 179,660,004 184,470,001 155,687,500 25805400
11/19/2013 184,630,005 186,240,005 177,820,007 178,940,002 151,020,325 27454400
11/26/2013 178,669,998 180,759,995 177,119,995 177,479,996 149,788,132 17783000
12/3/2013 177,000,000 178,229,996 175,160,004 177,460,007 149,771,255 24052700
12/10/2013 176,899,994 178,350,006 172,729,996 177,850,006 150,100,388 25591200
12/17/2013 177,360,001 182,929,993 174,850,006 182,229,996 153,796,982 28830000
12/24/2013 181,960,007 186,699,997 181,910,004 186,410,004 157,324,799 11339500
12/31/2013 186,490,005 187,789,993 185,199,997 186,000,000 156,978,806 16297200
1/7/2014 186,389,999 190,350,006 183,860,001 184,160,004 155,425,858 24664400
1/14/2014 185,059,998 190,809,998 183,880,005 190,089,996 160,430,588 21850600
1/21/2014 190,229,996 190,389,999 177,660,004 177,899,994 150,142,563 43945500
1/28/2014 178,050,003 178,529,999 172,720,001 172,899,994 145,922,699 27538100
2/4/2014 173,529,999 177,649,994 172,190,002 177,139,999 149,501,190 21587600
2/11/2014 176,809,998 184,429,993 176,800,003 183,690,002 155,879,120 17772200
2/18/2014 183,179,993 185,710,007 182,320,007 183,449,997 155,675,446 24369500
2/25/2014 183,520,004 186,119,995 182,820,007 184,259,995 156,362,793 20088800
3/4/2014 185,809,998 188,919,998 185,679,993 186,389,999 158,170,288 20744500
3/11/2014 187,410,004 188,449,997 182,210,007 185,809,998 157,678,116 24404100
3/18/2014 185,990,005 189,440,002 183,500,000 188,250,000 159,748,718 31621500
3/25/2014 188,759,995 195,630,005 188,699,997 192,490,005 163,346,741 38263800
4/1/2014 193,119,995 195,309,998 191,279,999 194,520,004 165,069,412 27239700
4/8/2014 193,889,999 199,210,007 192,690,002 197,770,004 167,827,362 29289100
4/15/2014 195,979,996 198,710,007 187,009,995 192,270,004 163,160,065 30547900
4/22/2014 192,009,995 193,990,005 189,110,001 193,139,999 163,898,315 22531400
4/29/2014 193,589,996 196,860,001 189,800,003 191,259,995 162,302,994 17779100
5/6/2014 190,929,993 193,020,004 186,929,993 192,570,007 163,414,688 15480600
5/13/2014 192,789,993 193,029,999 185,929,993 187,000,000 159,611,908 18900500
5/20/2014 186,250,000 187,160,004 184,699,997 185,940,002 158,707,123 10795400
5/27/2014 184,800,003 186,279,999 182,330,002 185,690,002 158,493,744 19096300
6/3/2014 185,550,003 187,649,994 183,919,998 186,220,001 158,946,121 13771200
6/10/2014 186,199,997 186,220,001 180,910,004 182,350,006 155,642,914 18971700
6/17/2014 181,899,994 184,470,001 181,000,000 182,139,999 155,463,669 23862300
6/24/2014 181,500,000 183,000,000 179,270,004 181,270,004 154,721,115 18696000
7/1/2014 181,699,997 188,990,005 181,699,997 188,039,993 160,499,603 17117200
7/8/2014 187,649,994 190,440,002 186,210,007 189,860,001 162,053,009 16526100
7/15/2014 189,539,993 195,949,997 188,210,007 190,850,006 162,898,026 33870400
7/22/2014 191,589,996 196,399,994 191,559,998 195,779,999 167,105,942 18668700
7/29/2014 195,300,003 195,990,005 188,600,006 189,639,999 161,865,250 18722400
8/5/2014 188,750,000 189,199,997 183,580,002 187,470,001 160,013,062 15172200
8/12/2014 187,449,997 189,809,998 186,789,993 189,360,001 162,582,092 10818200
8/19/2014 190,039,993 192,070,007 189,250,000 191,160,004 164,127,563 10378100
8/26/2014 191,020,004 194,130,005 190,660,004 192,300,003 165,106,339 9778600
9/2/2014 192,679,993 192,970,001 189,509,995 190,139,999 163,251,801 12151900
9/9/2014 190,339,996 192,779,999 189,779,999 191,809,998 164,685,623 12823500
 9/16/2014 191,250,000 195,000,000 190,820,007 193,110,001 165,801,804 20905600
9/23/2014 192,750,000 193,070,007 188,119,995 189,639,999 162,822,495 15366000
9/30/2014 189,639,999 190,889,999 186,240,005 189,039,993 162,307,327 14109900
10/7/2014 187,770,004 189,600,006 183,419,998 183,520,004 157,567,947 17288400
10/14/2014 184,889,999 185,720,001 166,690,002 169,100,006 145,187,119 44165800
10/21/2014 166,399,994 166,679,993 161,100,006 161,869,995 138,979,538 51275200
10/28/2014 162,000,000 165,589,996 161,800,003 164,360,001 141,117,401 27036800
11/4/2014 164,339,996 164,470,001 160,050,003 163,490,005 140,370,438 20872200
11/11/2014 163,699,997 164,970,001 161,690,002 164,160,004 141,910,385 19929600
11/18/2014 164,729,996 164,750,000 159,800,003 162,149,994 140,172,760 24091700
11/25/2014 162,649,994 163,500,000 161,009,995 161,539,993 139,645,462 14602300
12/2/2014 162,470,001 164,520,004 161,539,993 161,860,001 139,922,089 19618700
12/9/2014 160,839,996 163,330,002 152,839,996 153,059,998 132,314,789 27035600
12/16/2014 152,029,999 161,910,004 150,500,000 161,440,002 139,558,990 32763400
12/23/2014 162,229,996 163,089,996 159,449,997 160,509,995 138,755,066 11155400
12/30/2014 160,020,004 163,309,998 159,190,002 159,509,995 137,890,594 17247700
1/6/2015 159,669,998 160,339,996 154,029,999 156,440,002 135,236,679 23752900
1/13/2015 157,259,995 159,970,001 153,740,005 157,139,999 135,841,827 19072200
1/20/2015 156,699,997 159,460,007 151,070,007 156,360,001 135,167,526 38735300
1/27/2015 154,940,002 155,580,002 149,520,004 154,660,004 133,697,937 29752100
2/3/2015 154,750,000 158,710,007 154,750,000 155,750,000 134,640,228 20751100
2/10/2015 156,740,005 160,800,003 155,080,002 160,399,994 139,632,614 15107300
2/17/2015 159,750,000 164,490,005 159,729,996 162,910,004 141,817,673 16820000
2/24/2015 162,490,005 164,990,005 159,770,004 160,479,996 139,702,271 25490500
3/3/2015 160,270,004 161,750,000 158,059,998 160,770,004 139,954,773 20390700
3/10/2015 159,600,006 160,229,996 153,399,994 157,080,002 136,742,523 24684200
3/17/2015 156,199,997 165,350,006 155,369,995 164,630,005 143,314,972 27850300
3/24/2015 164,789,993 164,889,999 158,910,004 162,669,998 141,608,749 21748800
3/31/2015 161,080,002 162,800,003 158,389,999 162,039,993 141,060,303 16080500
4/7/2015 161,669,998 164,000,000 160,720,001 162,380,005 141,356,339 14320400
4/14/2015 162,419,998 166,639,999 160,029,999 166,160,004 144,646,912 22989300
4/21/2015 166,070,007 171,910,004 162,889,999 170,729,996 148,625,198 29001000
4/28/2015 170,830,002 176,300,003 170,020,004 173,970,001 151,445,709 22738100
5/5/2015 173,509,995 174,229,996 168,860,001 171,119,995 148,964,706 15431800
5/12/2015 170,550,003 174,410,004 168,839,996 173,059,998 152,963,028 12699200
5/19/2015 172,970,001 174,440,002 171,929,993 172,220,001 152,220,581 9968600
5/26/2015 172,110,001 172,479,996 169,029,999 170,179,993 150,417,450 15331500
6/2/2015 169,660,004 171,559,998 165,020,004 165,339,996 146,139,511 14639600
6/9/2015 165,339,996 170,440,002 163,369,995 166,259,995 146,952,698 18851200
6/16/2015 166,330,002 168,720,001 165,910,004 167,729,996 148,251,938 18853500
6/23/2015 168,380,005 169,970,001 162,889,999 162,970,001 144,044,739 21919300
6/30/2015 163,990,005 165,610,001 162,119,995 164,729,996 145,600,342 12744300
7/7/2015 164,940,002 169,889,999 162,229,996 169,380,005 149,710,358 19293200
7/14/2015 169,429,993 173,779,999 168,000,000 173,220,001 153,104,446 20287400
7/21/2015 164,339,996 166,350,006 158,600,006 159,070,007 140,597,656 33452700
 7/28/2015 159,910,004 162,059,998 157,899,994 158,710,007 140,279,434 16290000
8/4/2015 158,399,994 159,539,993 154,339,996 156,750,000 138,547,073 20146500
8/11/2015 155,960,007 156,690,002 153,949,997 156,309,998 139,305,084 14706900
8/18/2015 155,509,995 156,520,004 143,000,000 143,470,001 127,861,931 27788000
8/25/2015 146,940,002 148,970,001 140,619,995 147,889,999 131,801,056 26410500
9/1/2015 144,910,004 148,029,999 141,850,006 143,699,997 128,066,879 17328600
9/8/2015 145,860,001 149,039,993 144,509,995 145,649,994 129,804,749 17116800
9/15/2015 146,600,006 149,679,993 143,979,996 146,479,996 130,544,449 21113200
9/22/2015 144,619,995 146,270,004 141,949,997 142,520,004 127,015,289 17310300
9/29/2015 141,990,005 149,889,999 140,559,998 149,039,993 132,825,943 20754500
10/6/2015 149,059,998 153,149,994 148,490,005 151,139,999 134,697,495 17552000
10/13/2015 150,779,999 151,240,005 148,380,005 149,220,001 132,986,389 22183300
10/20/2015 142,490,005 145,490,005 139,300,003 143,660,004 128,031,235 37362400
10/27/2015 143,509,995 143,830,002 137,330,002 140,369,995 125,099,174 35028600
11/3/2015 140,020,004 142,800,003 134,880,005 135,309,998 120,589,638 25774400
11/10/2015 135,360,001 136,199,997 131,649,994 133,710,007 120,281,487 21191600
11/17/2015 134,220,001 138,919,998 133,309,998 138,460,007 124,554,474 22032200
11/24/2015 137,649,994 139,899,994 137,210,007 139,419,998 125,418,030 12607300
12/1/2015 139,580,002 141,399,994 137,990,005 139,550,003 125,534,981 21681100
12/8/2015 138,279,999 139,839,996 133,910,004 135,929,993 122,278,534 23712600
12/15/2015 137,399,994 139,649,994 134,020,004 135,500,000 121,891,716 28317100
12/22/2015 135,880,005 139,309,998 135,649,994 137,610,001 123,789,818 13848000
12/29/2015 138,250,000 140,440,002 134,240,005 135,949,997 122,296,532 15624600
1/5/2016 136,759,995 136,889,999 131,320,007 133,229,996 119,849,693 24991200
1/12/2016 133,649,994 134,279,999 128,869,995 130,029,999 116,971,054 24496900
1/19/2016 130,110,001 132,100,006 118,000,000 122,080,002 109,819,504 49673400
1/26/2016 122,250,000 125,290,001 120,650,002 124,830,002 112,293,312 25405600
2/2/2016 123,669,998 128,639,999 122,290,001 126,980,003 114,227,379 29248300
2/9/2016 126,120,003 126,930,000 116,900,002 121,040,001 109,996,124 24635800
2/16/2016 121,830,002 134,309,998 121,339,996 133,770,004 121,564,644 28416700
2/23/2016 133,139,999 134,919,998 129,679,993 131,029,999 119,074,615 20730100
3/1/2016 132,240,005 140,509,995 132,029,999 140,149,994 127,362,518 23286300
3/8/2016 139,710,007 143,190,002 137,419,998 142,779,999 129,752,533 22465900
3/15/2016 141,740,005 148,710,007 141,539,993 148,630,005 135,068,802 29562300
3/22/2016 148,059,998 149,279,999 144,490,005 148,399,994 134,859,772 17155700
3/29/2016 147,589,996 153,520,004 147,500,000 152,070,007 138,194,901 21084900
4/5/2016 151,429,993 151,949,997 147,809,998 149,250,000 135,632,202 18292200
4/12/2016 149,610,001 153,139,999 148,580,002 152,529,999 138,612,946 19229200
4/19/2016 146,470,001 151,000,000 142,610,001 148,809,998 135,232,346 34003000
4/26/2016 148,649,994 150,779,999 144,190,002 145,270,004 132,015,350 17610700
5/3/2016 144,649,994 148,199,997 142,899,994 147,339,996 133,896,469 21860800
5/10/2016 148,240,005 151,089,996 147,110,001 149,460,007 138,449,799 15791700
5/17/2016 149,210,007 149,500,000 143,960,007 146,770,004 135,957,947 15425400
5/24/2016 146,880,005 152,929,993 146,880,005 152,839,996 141,580,780 12764800
5/31/2016 152,559,998 153,949,997 151,539,993 152,729,996 141,478,882 15842600
 6/7/2016 153,309,998 154,089,996 150,279,999 151,279,999 140,135,696 16152800
6/14/2016 151,279,999 154,669,998 149,000,000 153,610,001 142,294,083 15811300
6/21/2016 154,160,004 155,479,996 142,500,000 143,500,000 132,928,833 23664100
6/28/2016 144,779,999 152,970,001 144,220,001 152,350,006 141,126,892 13990800
7/5/2016 151,190,002 156,039,993 149,919,998 155,330,002 143,887,375 13041900
7/12/2016 156,000,000 161,399,994 155,520,004 159,860,001 148,083,664 22434300
7/19/2016 161,779,999 162,880,005 157,889,999 162,649,994 150,668,091 20339900
7/26/2016 162,649,994 163,600,006 159,839,996 161,449,997 149,556,488 13757800
8/2/2016 161,270,004 163,509,995 159,800,003 162,039,993 150,103,043 15036600
8/9/2016 162,220,001 164,949,997 161,520,004 161,880,005 151,249,954 19376000
8/16/2016 161,110,001 162,000,000 159,130,005 160,000,000 149,493,393 13942600
8/23/2016 160,330,002 161,339,996 157,850,006 159,720,001 149,231,781 14001000
8/30/2016 159,759,995 160,570,007 158,100,006 159,550,003 149,072,952 8810700
9/6/2016 159,880,005 161,759,995 154,839,996 158,289,993 147,895,676 19334200
9/13/2016 157,630,005 157,929,993 153,210,007 154,869,995 144,700,272 20049300
9/20/2016 155,869,995 157,220,001 153,460,007 153,979,996 143,868,713 12559600
9/27/2016 154,320,007 165,000,000 153,809,998 157,610,001 147,260,345 15496700
10/4/2016 157,669,998 158,529,999 154,860,001 157,020,004 146,709,076 11640400
10/11/2016 156,729,996 156,949,997 152,270,004 154,770,004 144,606,827 19023800
10/18/2016 150,020,004 152,899,994 147,789,993 150,570,007 140,682,663 28442600
10/25/2016 150,570,007 154,440,002 149,830,002 153,690,002 143,597,733 16896200
11/1/2016 153,500,000 156,110,001 151,669,998 155,720,001 145,494,446 15420400
11/8/2016 154,559,998 161,860,001 151,000,000 158,210,007 147,820,953 26661500
11/15/2016 158,419,998 163,000,000 157,550,003 162,770,004 153,461,197 15601000
11/22/2016 163,000,000 164,660,004 161,360,001 164,520,004 155,111,099 11078200
11/29/2016 164,000,000 164,410,004 158,300,003 159,839,996 150,698,746 18369700
12/6/2016 160,130,005 166,789,993 158,929,993 165,500,000 156,035,065 17099700
12/13/2016 165,679,993 169,949,997 165,679,993 166,679,993 157,147,568 23080200
12/20/2016 167,490,005 168,250,000 165,250,000 166,710,007 157,175,873 10252100
12/27/2016 166,979,996 167,979,996 165,500,000 165,990,005 156,497,040 7701800
1/3/2017 167,000,000 169,919,998 166,009,995 167,649,994 158,062,103 15128200
1/10/2017 167,979,996 168,479,996 165,339,996 167,339,996 157,769,836 13521100
1/17/2017 166,690,002 171,250,000 165,800,003 171,029,999 161,248,795 32442300
1/24/2017 171,360,001 179,250,000 171,160,004 175,800,003 165,746,002 23515900
1/31/2017 175,050,003 176,339,996 172,889,999 175,860,001 165,802,582 15515300
2/7/2017 176,000,000 179,899,994 175,880,005 179,360,001 169,102,402 15901400
2/14/2017 178,570,007 182,789,993 178,350,006 180,669,998 171,684,341 12286200
2/21/2017 180,600,006 182,500,000 179,119,995 179,399,994 170,477,509 16774700
2/28/2017 179,380,005 182,550,003 179,350,006 180,470,001 171,494,293 14223600
3/7/2017 180,710,007 181,289,993 175,880,005 176,460,007 167,683,716 18564500
3/14/2017 176,179,993 179,000,000 174,750,000 175,699,997 166,961,533 19671900
3/21/2017 176,009,995 176,229,996 172,089,996 173,770,004 165,127,518 17598900
3/28/2017 173,940,002 175,000,000 173,000,000 174,500,000 165,821,198 16978000
4/4/2017 173,520,004 176,330,002 171,000,000 171,199,997 162,685,333 20161400
4/11/2017 170,649,994 171,360,001 168,979,996 171,100,006 162,590,317 15094500
 4/18/2017 170,789,993 171,690,002 159,600,006 160,750,000 152,755,066 43045000
4/25/2017 161,779,999 162,039,993 158,699,997 158,839,996 150,940,063 22400200
5/2/2017 159,440,002 159,490,005 152,199,997 153,029,999 145,419,006 31495400
5/9/2017 152,600,006 153,100,006 149,789,993 151,509,995 145,381,058 25441600
5/16/2017 151,660,004 154,139,999 150,110,001 152,639,999 146,465,347 22924500
5/23/2017 152,570,007 153,729,996 151,229,996 152,490,005 146,321,442 11322900
5/30/2017 151,949,997 153,199,997 151,589,996 152,410,004 146,244,659 17688300
6/6/2017 152,000,000 157,199,997 150,800,003 155,179,993 148,902,618 23204900
6/13/2017 155,440,002 155,860,001 152,940,002 154,839,996 148,576,370 22598400
6/20/2017 154,479,996 155,789,993 153,389,999 155,229,996 148,950,592 16253600
6/27/2017 155,000,000 156,029,999 153,139,999 155,580,002 149,286,438 14263700
7/4/2017 155,770,004 155,889,999 152,139,999 153,419,998 147,213,806 11988200
7/11/2017 153,259,995 154,619,995 152,050,003 153,009,995 146,820,404 17040500
7/18/2017 152,360,001 154,289,993 145,800,003 145,990,005 140,084,381 39459700
7/25/2017 146,570,007 147,490,005 143,639,999 144,669,998 138,817,764 21982600
8/1/2017 145,000,000 145,669,998 142,750,000 143,470,001 137,666,321 16963500
8/8/2017 142,000,000 142,759,995 141,190,002 142,320,007 136,562,836 15976200
8/15/2017 142,550,003 143,339,996 139,130,005 140,330,002 136,076,035 19734800
8/22/2017 140,639,999 144,559,998 140,380,005 142,509,995 138,189,941 18192300
8/29/2017 142,100,006 144,500,000 141,899,994 144,080,002 139,712,357 12753600
9/5/2017 143,500,000 145,130,005 141,639,999 144,860,001 140,468,704 18538600
9/12/2017 145,110,001 146,380,005 144,080,002 144,550,003 140,168,106 23512700
9/19/2017 144,789,993 146,029,999 144,220,001 145,869,995 141,448,074 19472900
9/26/2017 146,360,001 147,419,998 144,210,007 146,660,004 142,214,157 16394000
10/3/2017 146,690,002 147,789,993 146,110,001 147,389,999 142,922,012 12539400
10/10/2017 147,710,007 148,949,997 146,509,995 146,830,002 142,378,983 16557800
10/17/2017 146,630,005 162,509,995 146,179,993 159,550,003 154,713,409 60425000
10/24/2017 159,649,994 159,699,997 152,710,007 154,360,001 149,680,725 28521900
10/31/2017 154,330,002 154,929,993 150,279,999 150,839,996 146,267,441 19896300
11/7/2017 151,369,995 151,800,003 147,919,998 148,399,994 143,901,382 22526800
11/14/2017 147,949,997 151,949,997 146,210,007 150,509,995 147,406,219 24570800
11/21/2017 151,300,003 152,490,005 151,199,997 151,979,996 148,845,901 11536800
11/28/2017 152,350,006 156,800,003 151,699,997 156,460,007 153,233,536 25805400
12/5/2017 156,449,997 156,740,005 153,259,995 155,410,004 152,205,170 19872800
12/12/2017 157,300,003 157,850,006 152,029,999 153,330,002 150,168,076 32993500
12/19/2017 154,050,003 154,169,998 151,490,005 152,500,000 149,355,179 15046600
12/26/2017 152,509,995 154,720,001 152,500,000 153,419,998 150,256,210 10643000
Date Open High Low Close Adj Close Volume
1/1/2013 44,980,000 45,490,002 44,200,001 45,410,000 39,142,319 104585300
1/8/2013 45,400,002 46,200,001 44,959,999 45,880,001 39,819,122 107761800
1/15/2013 45,490,002 46,869,999 45,349,998 46,459,999 40,322,510 143117500
1/22/2013 46,250,000 47,160,000 45,919,998 46,639,999 40,478,729 109086500
1/29/2013 46,279,999 48,000,000 46,250,000 47,680,000 41,381,336 103417300
2/5/2013 47,939,999 48,900,002 47,900,002 48,660,000 42,231,888 106933900
2/12/2013 48,799,999 49,459,999 48,369,999 48,880,001 42,422,829 76057600
2/19/2013 49,119,999 49,680,000 47,650,002 47,700,001 41,398,693 126029900
2/26/2013 48,220,001 49,549,999 46,849,998 49,099,998 42,613,758 139652700
3/5/2013 49,490,002 50,860,001 49,310,001 50,480,000 43,811,455 121599300
3/12/2013 50,349,998 51,000,000 48,950,001 49,509,998 42,969,585 149954500
3/19/2013 49,650,002 49,990,002 48,160,000 48,520,000 42,110,378 113705600
3/26/2013 48,740,002 48,970,001 47,279,999 47,830,002 41,511,532 87896500
4/2/2013 48,009,998 48,590,000 46,529,999 48,580,002 42,162,453 113888900
4/9/2013 48,740,002 49,599,998 47,900,002 47,930,000 41,858,414 132373500
4/16/2013 48,430,000 48,520,000 46,049,999 47,349,998 41,351,883 128414800
4/23/2013 47,680,000 49,630,001 47,389,999 48,919,998 42,723,000 83511900
4/30/2013 48,959,999 49,250,000 46,980,000 48,180,000 42,076,748 111105700
5/7/2013 48,570,000 49,990,002 48,259,998 49,669,998 43,377,995 106133100
5/14/2013 49,770,000 52,630,001 49,660,000 52,290,001 45,666,103 121145200
5/21/2013 52,529,999 54,959,999 52,450,001 53,660,000 46,862,553 127717400
5/28/2013 54,560,001 55,900,002 53,040,001 54,490,002 47,587,421 125805400
6/4/2013 54,540,001 55,389,999 52,270,000 54,360,001 47,473,881 107987500
6/11/2013 53,459,999 54,259,998 52,910,000 53,849,998 47,028,496 87212000
6/18/2013 54,029,999 54,509,998 50,110,001 50,919,998 44,469,650 141104900
6/25/2013 51,509,998 53,630,001 51,509,998 52,490,002 45,840,771 99144100
7/2/2013 52,570,000 54,910,000 52,119,999 54,700,001 47,770,813 73234700
7/9/2013 55,070,000 55,869,999 54,189,999 54,889,999 48,286,320 119607500
7/16/2013 54,900,002 56,669,998 54,779,999 56,560,001 49,755,398 96714700
7/23/2013 56,720,001 56,930,000 55,380,001 55,689,999 48,990,063 67923700
7/30/2013 55,869,999 56,779,999 55,080,002 56,099,998 49,350,742 69969200
8/6/2013 55,990,002 56,099,998 53,680,000 54,090,000 47,582,558 69789600
8/13/2013 54,220,001 54,849,998 51,799,999 51,830,002 45,594,448 87729400
8/20/2013 51,779,999 52,660,000 50,660,000 51,799,999 45,568,069 78171400
8/27/2013 51,020,000 51,549,999 50,130,001 50,529,999 44,450,859 71784000
9/3/2013 51,250,000 53,189,999 50,830,002 52,860,001 46,500,534 91390500
9/10/2013 53,830,002 53,930,000 52,080,002 53,139,999 46,746,857 87236700
9/17/2013 53,189,999 53,869,999 51,389,999 51,459,999 45,268,970 115485400
9/24/2013 51,009,998 52,560,001 50,060,001 51,689,999 45,471,306 140757700
10/1/2013 51,639,999 52,680,000 51,290,001 51,830,002 45,594,448 95210200
10/8/2013 51,830,002 53,349,998 50,250,000 52,709,999 46,710,186 119966300
10/15/2013 52,910,000 54,849,998 52,180,000 54,270,000 48,092,621 104489800
10/22/2013 54,650,002 54,680,000 52,070,000 52,680,000 46,683,605 99340700
10/29/2013 52,830,002 53,240,002 51,299,999 52,040,001 46,116,455 107944000
 11/5/2013 51,849,998 54,150,002 51,580,002 54,099,998 47,941,975 89140000
11/12/2013 53,930,000 56,000,000 53,150,002 55,740,002 49,395,290 98569600
11/19/2013 55,970,001 58,139,999 55,770,000 57,650,002 51,087,894 98886500
11/26/2013 57,630,001 57,959,999 56,900,002 56,980,000 50,494,148 47096300
12/3/2013 56,889,999 57,470,001 55,619,999 56,509,998 50,077,641 93414100
12/10/2013 56,490,002 57,070,000 55,910,000 56,419,998 49,997,894 85545600
12/17/2013 56,660,000 58,389,999 55,400,002 58,240,002 51,610,725 98806700
12/24/2013 58,070,000 58,459,999 57,709,999 57,950,001 51,353,737 28969100
12/31/2013 58,200,001 59,470,001 57,970,001 59,000,000 52,284,214 58409800
1/7/2014 59,290,001 59,430,000 57,529,999 57,700,001 51,466,621 79187600
1/14/2014 58,299,999 59,820,000 57,560,001 58,110,001 51,832,325 108146300
1/21/2014 58,090,000 58,439,999 54,689,999 55,090,000 49,138,580 111984500
1/28/2014 55,389,999 56,389,999 54,200,001 54,310,001 48,442,852 107255000
2/4/2014 54,720,001 56,930,000 54,580,002 56,740,002 50,610,336 99186200
2/11/2014 56,610,001 58,230,000 56,580,002 58,150,002 51,868,015 61884800
2/18/2014 58,020,000 58,650,002 57,220,001 58,029,999 51,760,967 79052200
2/25/2014 57,900,002 57,980,000 55,689,999 56,209,999 50,137,581 95681000
3/4/2014 56,950,001 59,799,999 56,639,999 59,200,001 52,804,577 89886500
3/11/2014 59,419,998 59,450,001 56,619,999 57,580,002 51,359,589 86761800
3/18/2014 57,820,000 61,200,001 57,619,999 61,070,000 54,472,557 128696600
3/25/2014 61,110,001 61,480,000 59,020,000 60,709,999 54,151,451 101356700
4/1/2014 60,950,001 61,290,001 58,840,000 59,000,000 52,626,175 76174400
4/8/2014 58,799,999 59,450,001 54,480,000 54,959,999 49,331,604 140564900
4/15/2014 55,090,000 55,639,999 54,349,998 55,029,999 49,394,440 84081000
4/22/2014 55,040,001 56,349,998 54,680,000 55,490,002 49,807,327 80329000
4/29/2014 55,730,000 56,369,999 53,700,001 54,220,001 48,667,397 80972200
5/6/2014 54,040,001 54,700,001 53,240,002 54,650,002 49,053,360 85112800
5/13/2014 54,740,002 54,830,002 52,970,001 53,830,002 48,317,329 74460800
5/20/2014 53,720,001 54,599,998 53,410,000 54,529,999 48,945,641 52775800
5/27/2014 54,750,000 55,919,998 54,689,999 55,349,998 49,681,679 59051500
6/3/2014 55,090,000 57,669,998 55,090,000 57,419,998 51,539,677 63062200
6/10/2014 57,470,001 57,939,999 56,330,002 56,869,999 51,046,001 60751500
6/17/2014 56,790,001 58,220,001 56,680,000 58,189,999 52,230,824 69686800
6/24/2014 57,880,001 58,119,999 56,599,998 57,619,999 51,719,196 60741500
7/1/2014 57,150,002 57,990,002 56,400,002 56,669,998 50,866,489 60178000
7/8/2014 56,349,998 56,840,000 54,959,999 56,290,001 50,878,605 65928700
7/15/2014 57,950,001 58,980,000 57,759,998 58,240,002 52,641,136 95643700
7/22/2014 58,419,998 59,349,998 58,369,999 59,189,999 53,499,813 54224800
7/29/2014 59,130,001 59,279,999 55,970,001 56,650,002 51,203,999 78729700
8/5/2014 56,430,000 56,689,999 55,599,998 56,320,000 50,905,712 62077700
8/12/2014 56,230,000 57,500,000 56,130,001 57,230,000 51,728,245 48186900
8/19/2014 57,599,998 59,830,002 57,340,000 59,340,000 53,635,399 54132800
8/26/2014 59,570,000 59,950,001 58,810,001 59,450,001 53,734,821 39686000
9/2/2014 59,459,999 60,369,999 59,150,002 59,889,999 54,132,523 47965700
9/9/2014 59,630,001 60,410,000 58,779,999 59,939,999 54,177,711 60534200
 9/16/2014 59,709,999 61,849,998 59,619,999 60,910,000 55,054,462 74977900
9/23/2014 60,820,000 61,639,999 59,730,000 60,330,002 54,530,224 67032500
9/30/2014 60,400,002 60,799,999 58,610,001 60,180,000 54,394,634 87838800
10/7/2014 59,919,998 60,430,000 58,110,001 58,160,000 52,923,008 83424300
10/14/2014 56,689,999 58,520,000 54,259,998 56,630,001 51,530,777 129919900
10/21/2014 57,230,000 58,790,001 57,080,002 58,639,999 53,359,783 65258100
10/28/2014 58,869,999 61,150,002 58,759,998 60,880,001 55,398,098 75235700
11/4/2014 60,240,002 61,930,000 59,419,998 61,930,000 56,353,542 62966800
11/11/2014 61,709,999 61,889,999 59,889,999 60,380,001 54,943,115 57820800
11/18/2014 60,349,998 61,310,001 59,750,000 60,959,999 55,470,882 49700700
11/25/2014 61,160,000 61,160,000 59,549,999 60,000,000 54,597,324 41960400
12/2/2014 60,009,998 63,160,000 60,000,000 62,669,998 57,026,913 71776600
12/9/2014 61,849,998 62,849,998 58,790,001 59,160,000 53,832,966 102798500
12/16/2014 58,419,998 62,349,998 58,110,001 61,939,999 56,362,652 96569300
12/23/2014 62,049,999 63,340,000 61,930,000 62,959,999 57,290,802 37652800
12/30/2014 62,720,001 63,490,002 60,230,000 60,549,999 55,097,809 58748100
1/6/2015 60,639,999 60,900,002 58,270,000 58,830,002 53,877,064 100715700
1/13/2015 59,259,998 59,700,001 54,500,000 55,930,000 51,221,214 143074000
1/20/2015 56,040,001 57,869,999 55,189,999 56,770,000 51,990,486 104512900
1/27/2015 56,049,999 56,680,000 54,270,000 55,470,001 50,799,942 107220800
2/3/2015 55,910,000 58,730,000 55,869,999 57,820,000 52,952,084 84398900
2/10/2015 58,419,998 60,220,001 57,840,000 59,669,998 54,646,332 69119600
2/17/2015 59,360,001 60,139,999 58,349,998 59,349,998 54,353,275 71853400
2/24/2015 60,250,000 61,919,998 60,080,002 61,770,000 56,569,538 84928000
3/3/2015 61,650,002 62,869,999 60,799,999 61,500,000 56,322,269 76984400
3/10/2015 60,759,998 61,919,998 59,959,999 61,849,998 56,642,796 79171600
3/17/2015 61,340,000 62,099,998 60,759,998 61,139,999 55,992,580 71916500
3/24/2015 60,970,001 61,459,999 58,869,999 60,959,999 55,827,728 73526600
3/31/2015 60,720,001 60,939,999 59,650,002 60,470,001 55,378,990 60147500
4/7/2015 61,150,002 62,270,000 60,830,002 62,070,000 57,222,103 60306400
4/14/2015 62,959,999 64,480,003 62,490,002 63,240,002 58,300,732 112052600
4/21/2015 63,330,002 63,599,998 62,029,999 62,340,000 57,471,016 63065000
4/28/2015 62,490,002 64,870,003 61,770,000 64,720,001 59,665,138 73362500
5/5/2015 64,510,002 65,650,002 63,250,000 65,449,997 60,338,108 81421600
5/12/2015 65,309,998 66,540,001 64,760,002 66,419,998 61,232,353 58149400
5/19/2015 66,769,997 67,190,002 66,010,002 66,470,001 61,278,458 48960100
5/26/2015 66,199,997 66,660,004 65,309,998 66,080,002 60,918,915 64472400
6/2/2015 65,830,002 67,839,996 65,580,002 66,889,999 61,665,646 74799400
6/9/2015 66,949,997 68,680,000 66,470,001 67,989,998 62,679,726 70369300
6/16/2015 67,769,997 69,290,001 67,620,003 68,959,999 63,573,975 78887400
6/23/2015 69,349,998 69,820,000 67,160,004 67,199,997 61,951,431 80469800
6/30/2015 67,889,999 68,389,999 66,540,001 67,330,002 62,071,278 60991800
7/7/2015 67,089,996 68,139,999 65,209,999 68,089,996 63,182,190 83645100
7/14/2015 67,980,003 69,949,997 67,760,002 69,260,002 64,267,868 80666000
7/21/2015 69,160,004 70,610,001 67,570,000 68,010,002 63,107,971 70700200
 7/28/2015 68,550,003 69,449,997 67,769,997 68,529,999 63,590,492 60081200
8/4/2015 68,470,001 69,419,998 67,550,003 68,889,999 63,924,541 57185000
8/11/2015 68,230,003 68,400,002 66,070,000 68,070,000 63,163,639 69265400
8/18/2015 67,980,003 68,360,001 50,070,000 60,250,000 55,907,291 111362600
8/25/2015 63,099,998 64,730,003 59,730,000 64,099,998 59,479,797 125169500
9/1/2015 62,849,998 63,660,000 60,750,000 61,500,000 57,067,184 78649600
9/8/2015 62,770,000 64,339,996 61,450,001 62,380,001 57,883,762 65824300
9/15/2015 62,759,998 64,639,999 60,779,999 61,450,001 57,020,794 91277400
9/22/2015 60,599,998 61,860,001 59,459,999 59,980,000 55,656,754 79654000
9/29/2015 59,980,000 62,240,002 58,529,999 62,020,000 57,549,713 88743300
10/6/2015 62,110,001 63,029,999 61,400,002 61,720,001 57,684,574 61841900
10/13/2015 61,389,999 62,770,000 59,540,001 62,220,001 58,151,882 94726200
10/20/2015 62,360,001 64,190,002 62,049,999 63,900,002 59,722,042 69762200
10/27/2015 63,529,999 65,830,002 63,310,001 65,540,001 61,254,807 70465000
11/3/2015 65,290,001 69,029,999 65,169,998 67,389,999 62,983,856 76016600
11/10/2015 67,190,002 68,169,998 65,169,998 66,510,002 62,161,392 58208600
11/17/2015 66,669,998 68,110,001 65,889,999 66,879,997 62,507,191 60654300
11/24/2015 66,169,998 67,519,997 66,040,001 66,680,000 62,320,274 37882000
12/1/2015 67,339,996 68,000,000 65,580,002 67,000,000 62,619,343 70248600
12/8/2015 66,250,000 66,959,999 63,509,998 64,269,997 60,067,848 78006700
12/15/2015 65,070,000 68,000,000 64,400,002 65,540,001 61,254,807 100657600
12/22/2015 65,919,998 66,889,999 64,980,003 66,379,997 62,039,890 35707600
12/29/2015 66,839,996 67,300,003 63,009,998 63,619,999 59,460,346 57059000
1/5/2016 63,700,001 64,129,997 58,040,001 58,830,002 55,352,375 110411000
1/12/2016 59,450,001 59,680,000 56,220,001 57,040,001 53,668,194 121207700
1/19/2016 57,730,000 57,970,001 54,660,000 55,660,000 52,369,766 132612700
1/26/2016 55,849,998 59,650,002 55,810,001 58,860,001 55,380,600 97273800
2/2/2016 57,880,001 59,139,999 55,020,000 56,540,001 53,197,750 125819100
2/9/2016 55,290,001 57,570,000 52,500,000 57,490,002 54,091,591 129983400
2/16/2016 58,230,000 59,250,000 57,080,002 58,570,000 55,107,746 92889600
2/23/2016 57,900,002 58,110,001 54,330,002 56,299,999 52,971,931 112281500
3/1/2016 56,759,998 60,549,999 56,669,998 59,939,999 56,396,759 91944200
3/8/2016 59,209,999 59,669,998 57,810,001 59,119,999 55,625,225 82959300
3/15/2016 58,540,001 60,970,001 57,990,002 60,459,999 56,886,021 89994700
3/22/2016 59,990,002 60,580,002 58,869,999 59,400,002 55,888,687 47782300
3/29/2016 59,330,002 60,230,000 58,529,999 59,200,001 55,700,500 71743600
4/5/2016 58,590,000 58,880,001 57,070,000 58,200,001 55,165,035 75443400
4/12/2016 58,340,000 62,910,000 58,200,001 62,270,000 59,022,804 112370300
4/19/2016 62,549,999 64,660,004 62,549,999 63,599,998 60,283,443 72377700
4/26/2016 63,810,001 64,639,999 62,700,001 63,790,001 60,463,531 66808300
5/3/2016 62,900,002 62,910,000 60,590,000 61,209,999 58,018,078 72439400
5/10/2016 61,549,999 62,599,998 61,000,000 61,660,000 58,444,614 60108200
5/17/2016 61,430,000 64,220,001 61,150,002 63,459,999 60,150,745 73496300
5/24/2016 63,939,999 66,199,997 63,810,001 65,430,000 62,018,021 52133600
5/31/2016 65,730,003 65,919,998 63,549,999 65,279,999 61,875,839 73208400
 6/7/2016 65,449,997 65,739,998 63,259,998 63,270,000 59,970,650 61231100
6/14/2016 62,680,000 63,849,998 60,900,002 62,369,999 59,117,584 81247300
6/21/2016 62,730,000 64,150,002 57,049,999 57,610,001 54,605,812 122248100
6/28/2016 59,189,999 62,189,999 58,259,998 61,259,998 58,065,468 86133100
7/5/2016 60,450,001 62,950,001 58,759,998 62,270,000 59,482,269 87704400
7/12/2016 63,029,999 64,980,003 62,639,999 63,959,999 61,096,611 92532400
7/19/2016 63,610,001 64,230,003 63,459,999 63,869,999 61,010,643 46321200
7/26/2016 63,980,000 64,690,002 63,610,001 63,799,999 60,943,768 54445100
8/2/2016 63,590,000 66,489,998 63,380,001 66,099,998 63,140,804 68650100
8/9/2016 66,180,000 66,279,999 64,860,001 65,720,001 62,777,813 46483600
8/16/2016 65,360,001 65,989,998 65,220,001 65,800,003 62,854,248 49451100
8/23/2016 66,070,000 67,099,998 65,760,002 66,949,997 63,952,744 56466600
8/30/2016 66,949,997 67,769,997 66,650,002 67,489,998 64,468,590 54690700
9/6/2016 67,500,000 67,680,000 65,760,002 67,059,998 64,057,831 74648800
9/13/2016 66,110,001 67,250,000 65,440,002 66,190,002 63,226,780 82116700
9/20/2016 66,750,000 67,900,002 65,540,001 65,779,999 62,835,125 67366200
9/27/2016 65,410,004 67,209,999 65,110,001 66,510,002 63,532,455 80298400
10/4/2016 66,209,999 69,059,998 66,099,998 68,639,999 65,567,085 82413700
10/11/2016 68,500,000 69,029,999 66,739,998 67,169,998 64,629,326 84574100
10/18/2016 67,849,998 69,050,003 67,540,001 68,870,003 66,265,030 60860000
10/25/2016 68,879,997 69,769,997 68,370,003 69,260,002 66,640,274 61059900
11/1/2016 69,480,003 69,970,001 67,639,999 69,879,997 67,236,824 68470400
11/8/2016 69,699,997 80,440,002 69,239,998 79,510,002 76,502,579 197790400
11/15/2016 78,370,003 79,410,004 76,879,997 78,050,003 75,097,794 104901400
11/22/2016 78,349,998 79,449,997 77,760,002 78,320,000 75,357,597 46976700
11/29/2016 78,389,999 83,290,001 78,389,999 83,260,002 80,110,741 98780900
12/6/2016 83,599,998 85,790,001 82,430,000 84,730,003 81,525,124 85050300
12/13/2016 84,980,003 86,489,998 83,760,002 85,430,000 82,198,662 103125900
12/20/2016 85,790,001 87,169,998 85,550,003 87,050,003 83,757,385 50637000
12/27/2016 87,050,003 87,389,999 85,040,001 86,290,001 83,026,131 44625900
1/3/2017 87,339,996 87,760,002 85,260,002 86,180,000 82,920,288 75747000
1/10/2017 86,070,000 88,169,998 85,720,001 86,699,997 83,882,187 78335500
1/17/2017 84,930,000 85,220,001 83,029,999 83,709,999 80,989,365 98411100
1/24/2017 83,919,998 86,980,003 83,559,998 86,029,999 83,233,971 74886400
1/31/2017 85,599,998 87,449,997 84,089,996 86,769,997 83,949,913 71881000
2/7/2017 87,139,999 88,739,998 85,370,003 88,150,002 85,285,072 66844400
2/14/2017 88,300,003 91,040,001 88,110,001 90,230,003 87,297,470 68615800
2/21/2017 90,510,002 91,339,996 89,730,003 90,430,000 87,490,967 64397600
2/28/2017 89,849,998 93,980,003 89,589,996 91,919,998 88,932,541 84374100
3/7/2017 91,639,999 92,849,998 90,529,999 91,360,001 88,390,739 65995600
3/14/2017 91,019,997 92,809,998 89,790,001 90,029,999 87,103,958 77689400
3/21/2017 90,360,001 90,639,999 85,230,003 87,239,998 84,404,648 103702800
3/28/2017 87,019,997 89,459,999 86,599,998 87,519,997 84,675,545 74922400
4/4/2017 86,889,999 88,540,001 85,250,000 85,879,997 83,088,844 74474600
4/11/2017 85,540,001 86,989,998 84,370,003 85,860,001 84,028,000 79022600
 4/18/2017 85,360,001 88,050,003 84,360,001 87,500,000 85,633,003 92640200
4/25/2017 88,550,003 89,129,997 86,559,998 87,059,998 85,202,393 70855300
5/2/2017 86,709,999 87,730,003 86,019,997 87,099,998 85,241,539 55093000
5/9/2017 87,260,002 87,839,996 86,339,996 87,339,996 85,476,418 47090600
5/16/2017 87,360,001 88,089,996 83,360,001 84,699,997 82,892,746 82873700
5/23/2017 84,750,000 86,080,002 84,510,002 85,360,001 83,538,666 41938800
5/30/2017 85,129,997 85,150,002 81,639,999 82,790,001 81,023,506 82133300
6/6/2017 82,290,001 87,739,998 82,129,997 86,980,003 85,124,100 78757500
6/13/2017 87,550,003 88,230,003 85,820,000 88,070,000 86,190,849 74151500
6/20/2017 87,750,000 88,000,000 86,610,001 87,239,998 85,378,555 62278700
6/27/2017 87,709,999 93,480,003 87,500,000 92,750,000 90,770,996 90680000
7/4/2017 93,120,003 94,510,002 92,610,001 93,190,002 91,703,262 60936500
7/11/2017 93,330,002 93,379,997 90,580,002 91,389,999 89,931,976 76231900
7/18/2017 90,449,997 91,720,001 90,320,000 91,279,999 89,823,730 59628700
7/25/2017 92,370,003 93,519,997 90,910,004 91,800,003 90,335,442 61467800
8/1/2017 92,489,998 94,400,002 92,239,998 94,019,997 92,520,012 56070400
8/8/2017 93,949,997 95,220,001 91,239,998 92,489,998 91,014,420 59793400
8/15/2017 93,309,998 93,559,998 90,160,004 90,629,997 89,184,097 58278400
8/22/2017 91,070,000 92,480,003 90,839,996 91,599,998 90,138,626 45733800
8/29/2017 90,449,997 92,360,001 90,309,998 91,699,997 90,237,022 43084600
9/5/2017 91,019,997 91,110,001 88,080,002 89,790,001 88,357,498 70796500
9/12/2017 90,169,998 93,139,999 90,099,998 92,919,998 91,437,561 66542500
9/19/2017 92,709,999 95,370,003 92,519,997 94,120,003 92,618,431 57610900
9/26/2017 93,779,999 96,879,997 93,339,996 96,839,996 95,295,029 59954300
10/3/2017 96,830,002 97,639,999 95,550,003 96,410,004 94,871,887 54033300
10/10/2017 96,459,999 97,949,997 94,959,999 97,839,996 96,841,866 68791300
10/17/2017 98,070,000 99,989,998 97,089,996 99,339,996 98,326,561 54193400
10/24/2017 99,879,997 102,419,998 99,760,002 101,410,004 100,375,458 59927800
10/31/2017 101,370,003 101,769,997 100,160,004 100,779,999 99,751,877 41065200
11/7/2017 100,559,998 100,750,000 96,620,003 97,860,001 96,861,664 69662200
11/14/2017 97,339,996 99,150,002 95,949,997 99,010,002 97,999,939 54737000
11/21/2017 99,500,000 99,550,003 97,930,000 97,930,000 96,930,954 37487800
11/28/2017 98,209,999 108,400,002 97,970,001 106,949,997 105,858,932 105084500
12/5/2017 105,580,002 107,410,004 103,730,003 105,620,003 104,542,503 70140000
12/12/2017 106,910,004 107,629,997 104,639,999 106,959,999 105,868,828 85627000
12/19/2017 107,349,998 108,459,999 106,089,996 107,449,997 106,353,828 52138500
12/26/2017 107,199,997 108,279,999 106,400,002 106,940,002 105,849,037 33266500
Date Open High Low Close Adj Close Volume
1/1/2013 89,400,002 91,050,003 89,250,000 90,910,004 76,643,066 24045700
1/8/2013 90,540,001 92,120,003 89,970,001 91,529,999 77,165,779 23021300
1/15/2013 91,110,001 92,300,003 90,860,001 92,260,002 77,781,204 16460700
1/22/2013 92,150,002 94,580,002 91,809,998 94,360,001 79,551,628 31518700
1/29/2013 94,150,002 96,320,000 94,050,003 94,599,998 79,753,960 26742200
2/5/2013 94,589,996 95,540,001 94,070,000 95,169,998 80,234,535 23944300
2/12/2013 95,050,003 95,339,996 93,190,002 93,900,002 79,163,841 21645000
2/19/2013 94,139,999 96,779,999 93,300,003 96,139,999 81,052,292 26299600
2/26/2013 96,349,998 96,570,000 94,870,003 95,070,000 80,150,215 23205600
3/5/2013 95,540,001 98,949,997 95,330,002 98,889,999 84,043,289 28952900
3/12/2013 98,860,001 99,699,997 98,209,999 98,570,000 83,771,339 21725000
3/19/2013 98,779,999 99,620,003 98,120,003 98,239,998 83,490,868 20799300
3/26/2013 98,349,998 99,779,999 98,180,000 99,050,003 84,179,260 15946200
4/2/2013 99,400,002 101,500,000 99,029,999 101,500,000 86,261,467 25308400
4/9/2013 101,500,000 103,699,997 100,570,000 102,150,002 86,813,843 22256800
4/16/2013 102,400,002 103,110,001 98,379,997 99,320,000 84,408,737 26935900
4/23/2013 99,269,997 102,519,997 99,209,999 102,180,000 86,839,340 20407200
4/30/2013 102,269,997 103,339,996 101,120,003 102,070,000 86,745,857 18170000
5/7/2013 102,089,996 102,519,997 99,400,002 100,379,997 85,309,586 28352500
5/14/2013 100,480,003 102,029,999 100,440,002 101,540,001 86,295,425 17713600
5/21/2013 101,650,002 102,620,003 99,730,003 100,290,001 85,233,109 35630900
5/28/2013 101,059,998 101,940,002 96,559,998 97,959,999 83,252,914 40550800
6/4/2013 98,010,002 100,180,000 95,160,004 99,529,999 85,249,908 26869600
6/11/2013 99,019,997 99,690,002 97,870,003 98,739,998 84,573,265 20461700
6/18/2013 98,980,003 100,070,000 96,019,997 97,290,001 83,331,322 23879900
6/25/2013 97,910,004 100,300,003 97,139,999 99,820,000 85,498,322 20733800
7/2/2013 99,820,000 100,839,996 99,250,000 99,879,997 85,549,690 13525000
7/9/2013 100,239,998 101,809,998 99,199,997 100,750,000 86,294,884 20964100
7/16/2013 100,180,000 101,120,003 97,059,998 97,580,002 83,579,689 30903100
7/23/2013 97,550,003 98,080,002 96,300,003 97,870,003 83,828,079 24549400
7/30/2013 98,000,000 99,440,002 97,629,997 99,309,998 85,061,493 19975700
8/6/2013 99,330,002 99,400,002 97,000,000 97,040,001 83,117,172 18924500
8/13/2013 97,019,997 97,099,998 95,010,002 95,480,003 81,780,998 21294700
8/20/2013 95,510,002 95,940,002 94,910,004 95,309,998 81,635,391 36957000
8/27/2013 94,860,001 96,330,002 94,010,002 94,360,001 80,821,701 18785200
9/3/2013 95,099,998 96,790,001 94,120,003 96,449,997 83,279,243 18857200
9/10/2013 97,099,998 98,169,998 96,370,003 97,709,999 84,367,195 19349800
9/17/2013 97,580,002 98,989,998 96,820,000 97,279,999 83,995,888 25345900
9/24/2013 97,139,999 98,599,998 95,110,001 96,209,999 83,072,006 20406000
10/1/2013 96,180,000 96,389,999 94,010,002 94,360,001 81,474,648 21431500
10/8/2013 94,269,997 94,879,997 93,139,999 94,720,001 81,785,484 20896600
10/15/2013 93,989,998 95,699,997 93,239,998 94,589,996 81,673,233 30871900
10/22/2013 94,680,000 95,720,001 93,930,000 95,370,003 82,346,703 20258400
10/29/2013 95,620,003 97,500,000 95,300,003 97,309,998 84,021,805 21801900
 11/5/2013 97,379,997 98,190,002 96,320,000 97,089,996 83,831,848 21251300
11/12/2013 97,070,000 98,699,997 96,400,002 97,650,002 84,315,369 26667500
11/19/2013 97,519,997 99,269,997 97,180,000 98,919,998 85,411,949 57452800
11/26/2013 98,800,003 99,089,996 96,330,002 96,510,002 83,331,055 16749200
12/3/2013 96,750,000 96,949,997 95,199,997 95,720,001 83,336,319 25747000
12/10/2013 95,690,002 95,779,999 94,040,001 95,449,997 83,101,242 23250600
12/17/2013 95,440,002 96,949,997 94,269,997 96,300,003 83,841,286 26799400
12/24/2013 96,139,999 97,279,999 96,139,999 97,010,002 84,459,419 7414300
12/31/2013 96,949,997 97,080,002 95,519,997 95,849,998 83,449,509 13474700
1/7/2014 96,379,997 97,080,002 94,589,996 94,830,002 82,561,455 31526000
1/14/2014 94,809,998 96,300,003 94,769,997 94,930,000 82,648,537 18436100
1/21/2014 95,360,001 95,959,999 93,919,998 94,070,000 81,899,796 32137500
1/28/2014 94,330,002 94,739,998 92,870,003 93,019,997 80,985,634 29560900
2/4/2014 92,860,001 95,949,997 92,220,001 94,860,001 82,587,593 30175600
2/11/2014 95,059,998 95,970,001 94,500,000 95,779,999 83,388,550 16763200
2/18/2014 96,029,999 97,000,000 95,459,999 96,500,000 84,015,404 22691200
2/25/2014 96,459,999 96,739,998 94,000,000 94,320,000 82,117,455 22933100
3/4/2014 95,250,000 95,790,001 94,750,000 95,199,997 83,589,676 21044300
3/11/2014 95,940,002 99,070,000 95,709,999 97,599,998 85,696,983 39601300
3/18/2014 97,800,003 97,989,998 95,470,001 96,180,000 84,450,180 32087800
3/25/2014 96,440,002 98,449,997 95,519,997 98,029,999 86,074,547 22010200
4/1/2014 98,099,998 98,519,997 96,570,000 97,010,002 85,178,955 22174500
4/8/2014 96,980,003 100,160,004 96,519,997 100,110,001 87,900,887 30831500
4/15/2014 100,699,997 101,120,003 99,250,000 99,669,998 87,514,542 20317300
4/22/2014 100,019,997 101,180,000 98,889,999 100,309,998 88,076,485 30369900
4/29/2014 100,209,999 102,279,999 99,809,998 101,139,999 88,805,267 23094800
5/6/2014 101,059,998 103,330,002 100,800,003 102,860,001 90,315,506 18249000
5/13/2014 103,320,000 103,779,999 101,739,998 102,089,996 89,639,412 20533300
5/20/2014 102,050,003 102,980,003 101,440,002 102,000,000 89,560,379 13409600
5/27/2014 102,199,997 102,900,002 100,709,999 102,029,999 89,586,716 25381800
6/3/2014 101,639,999 102,620,003 101,180,000 101,379,997 89,733,513 16118600
6/10/2014 101,610,001 101,610,001 99,410,004 101,099,998 89,485,664 26229600
6/17/2014 100,910,004 102,300,003 100,820,000 101,910,004 90,202,629 23630200
6/24/2014 101,839,996 102,180,000 100,500,000 100,739,998 89,167,030 18082800
7/1/2014 100,430,000 101,360,001 99,820,000 100,169,998 88,662,498 13251900
7/8/2014 99,790,001 101,250,000 99,730,003 100,470,001 88,928,047 18967300
7/15/2014 100,320,000 100,370,003 97,550,003 97,550,003 86,343,491 25570300
7/22/2014 95,389,999 96,849,998 94,820,000 95,779,999 84,776,840 39518600
7/29/2014 95,889,999 96,419,998 93,519,997 94,309,998 83,475,708 31817600
8/5/2014 94,000,000 94,300,003 92,919,998 93,529,999 82,785,324 23278200
8/12/2014 93,430,000 94,739,998 93,150,002 94,250,000 83,422,592 21156300
8/19/2014 94,599,998 95,370,003 94,000,000 94,440,002 83,590,775 21664900
8/26/2014 94,389,999 94,790,001 93,510,002 93,720,001 82,953,476 25547200
9/2/2014 93,239,998 93,699,997 92,199,997 92,500,000 83,297,043 25688700
9/9/2014 92,599,998 93,910,004 90,529,999 93,470,001 84,170,540 41833000
 9/16/2014 93,269,997 94,930,000 93,180,000 93,930,000 84,584,785 30972500
9/23/2014 93,699,997 97,300,003 93,440,002 96,220,001 86,646,942 37033200
9/30/2014 96,230,003 96,360,001 93,690,002 93,839,996 84,503,731 27714200
10/7/2014 93,510,002 94,000,000 90,660,004 90,730,003 81,703,163 28767700
10/14/2014 90,809,998 91,739,998 89,339,996 91,589,996 82,477,592 36012100
10/21/2014 89,949,997 92,099,998 89,699,997 92,010,002 82,855,812 33172200
10/28/2014 92,480,003 94,010,002 91,690,002 93,610,001 84,296,638 25205200
11/4/2014 93,930,000 95,690,002 93,769,997 95,110,001 85,647,377 23321800
11/11/2014 95,220,001 97,180,000 94,830,002 95,970,001 86,421,829 21644400
11/18/2014 96,040,001 97,500,000 95,370,003 97,169,998 87,502,419 28148400
11/25/2014 97,199,997 97,400,002 95,639,999 95,779,999 86,250,717 17753400
12/2/2014 95,209,999 97,500,000 92,230,003 92,610,001 84,133,362 38857700
12/9/2014 91,300,003 92,000,000 88,250,000 88,459,999 80,363,197 49872900
12/16/2014 88,070,000 94,320,000 87,620,003 93,889,999 85,296,211 56020300
12/23/2014 94,360,001 95,459,999 93,739,998 95,040,001 86,340,950 13387200
12/30/2014 94,849,998 95,000,000 92,220,001 92,230,003 83,788,155 20078600
1/6/2015 92,669,998 94,980,003 91,879,997 93,010,002 84,496,765 26611400
1/13/2015 93,949,997 94,440,002 90,739,998 91,489,998 83,115,875 26381200
1/20/2015 91,639,999 91,879,997 89,290,001 90,669,998 82,370,926 42297200
1/27/2015 89,959,999 93,500,000 88,769,997 92,510,002 84,042,519 51845800
2/3/2015 92,639,999 94,830,002 92,449,997 92,720,001 84,233,292 32183000
2/10/2015 93,330,002 95,849,998 92,970,001 95,650,002 86,895,103 24523800
2/17/2015 95,120,003 95,389,999 93,559,998 94,309,998 85,677,765 30544900
2/24/2015 94,080,002 101,089,996 93,690,002 100,000,000 90,846,954 58401700
3/3/2015 99,970,001 100,480,003 96,809,998 97,709,999 89,537,971 44838200
3/10/2015 96,910,004 97,470,001 94,940,002 97,150,002 89,024,796 35862900
3/17/2015 96,900,002 99,120,003 95,330,002 98,620,003 90,371,864 33065100
3/24/2015 98,459,999 99,839,996 96,199,997 97,879,997 89,693,741 32720900
3/31/2015 97,820,000 98,430,000 94,709,999 96,279,999 88,227,562 24203700
4/7/2015 96,239,998 97,949,997 95,980,003 97,440,002 89,290,550 24814600
4/14/2015 97,160,004 97,739,998 94,459,999 96,180,000 88,135,933 27284700
4/21/2015 96,190,002 99,349,998 94,540,001 96,440,002 88,374,191 46596500
4/28/2015 96,269,997 98,629,997 95,779,999 96,129,997 88,090,111 33061500
5/5/2015 96,389,999 99,150,002 95,570,000 97,510,002 89,354,698 30937200
5/12/2015 97,389,999 99,040,001 96,919,998 98,019,997 89,822,021 27294400
5/19/2015 98,089,996 101,080,002 97,650,002 98,989,998 90,710,915 26283300
5/26/2015 98,849,998 99,220,001 95,839,996 96,220,001 88,172,592 36619200
6/2/2015 96,300,003 97,070,000 95,250,000 95,320,000 88,106,926 21779500
6/9/2015 95,519,997 96,330,002 94,019,997 94,300,003 87,164,131 26367600
6/16/2015 94,250,000 97,139,999 94,099,998 96,870,003 89,539,642 24309400
6/23/2015 97,589,996 97,959,999 95,419,998 95,440,002 88,217,857 27243400
6/30/2015 95,930,000 96,599,998 94,540,001 95,650,002 88,411,964 18205600
7/7/2015 95,930,000 98,510,002 95,239,998 98,430,000 90,981,598 24949100
7/14/2015 98,120,003 99,629,997 97,000,000 97,489,998 90,112,724 32391600
7/21/2015 97,599,998 99,000,000 95,699,997 96,040,001 88,772,446 31353200
 7/28/2015 96,480,003 101,099,998 96,320,000 99,419,998 91,896,675 28316300
8/4/2015 99,470,001 100,180,000 98,449,997 99,389,999 91,868,958 20601100
8/11/2015 98,690,002 100,910,004 97,230,003 100,660,004 93,042,839 20541100
8/18/2015 100,000,000 101,879,997 87,500,000 92,870,003 85,842,331 42969100
8/25/2015 95,470,001 97,370,003 91,029,999 95,019,997 87,829,643 48351800
9/1/2015 92,769,997 97,430,000 92,599,998 94,849,998 88,444,901 24959500
9/8/2015 96,309,998 97,660,004 94,750,000 96,970,001 90,421,745 28024000
9/15/2015 97,290,001 98,970,001 96,250,000 97,900,002 91,288,948 31732400
9/22/2015 97,120,003 98,699,997 95,779,999 95,959,999 89,479,942 24864200
9/29/2015 97,459,999 101,639,999 96,809,998 101,169,998 94,338,120 27710400
10/6/2015 101,260,002 103,470,001 100,339,996 103,239,998 96,268,341 31173200
10/13/2015 102,849,998 105,199,997 101,599,998 104,489,998 97,433,929 38191200
10/20/2015 104,050,003 113,959,999 102,080,002 112,180,000 104,604,622 61273900
10/27/2015 112,269,997 113,290,001 110,589,996 112,110,001 104,539,352 30221500
11/3/2015 111,919,998 113,480,003 111,269,997 112,930,000 105,303,986 29274700
11/10/2015 112,769,997 114,989,998 109,599,998 111,059,998 103,560,265 42332300
11/17/2015 111,040,001 114,900,002 110,459,999 114,470,001 106,739,990 28173400
11/24/2015 113,900,002 114,919,998 113,360,001 114,160,004 106,450,928 24160600
12/1/2015 114,519,997 116,510,002 112,910,004 116,419,998 109,409,485 30161600
12/8/2015 115,949,997 117,510,002 114,650,002 116,260,002 109,259,125 31074100
12/15/2015 117,500,000 118,900,002 115,889,999 117,690,002 110,603,004 32284000
12/22/2015 117,959,999 118,989,998 116,639,999 118,750,000 111,599,174 12157600
12/29/2015 119,000,000 120,230,003 115,870,003 117,580,002 110,499,634 19332900
1/5/2016 117,410,004 119,269,997 115,260,002 116,690,002 109,663,231 32831500
1/12/2016 117,029,999 117,870,003 113,000,000 115,180,000 108,244,156 32032100
1/19/2016 116,629,997 121,900,002 114,379,997 119,199,997 112,022,072 55097700
1/26/2016 119,599,998 124,830,002 119,000,000 124,610,001 117,106,300 39884500
2/2/2016 124,050,003 124,580,002 112,709,999 116,050,003 109,061,760 49085300
2/9/2016 115,540,001 118,529,999 115,349,998 117,930,000 110,828,560 29312300
2/16/2016 118,419,998 119,459,999 115,809,998 117,669,998 110,584,206 50288900
2/23/2016 117,349,998 118,500,000 115,800,003 117,190,002 110,133,118 28320000
3/1/2016 117,910,004 119,190,002 115,320,000 117,150,002 110,929,588 29620500
3/8/2016 116,209,999 123,489,998 116,209,999 122,900,002 116,374,268 33790000
3/15/2016 122,300,003 124,500,000 122,209,999 123,809,998 117,235,939 36720700
3/22/2016 123,790,001 125,000,000 122,660,004 123,169,998 116,629,929 18219200
3/29/2016 123,430,000 127,870,003 123,339,996 127,570,000 120,796,295 29167000
4/5/2016 126,839,996 128,740,005 126,389,999 127,559,998 120,786,835 27220200
4/12/2016 128,080,002 128,910,004 126,080,002 128,850,006 122,008,339 22604200
4/19/2016 128,910,004 129,800,003 125,010,002 127,459,999 120,692,131 33851800
4/26/2016 127,419,998 128,850,006 126,099,998 128,199,997 121,392,845 23012000
5/3/2016 127,400,002 131,500,000 127,379,997 130,830,002 123,883,202 24607000
5/10/2016 130,850,006 131,960,007 128,050,003 129,639,999 122,756,401 26166000
5/17/2016 129,600,006 129,970,001 122,139,999 122,809,998 116,289,055 36196600
5/24/2016 123,389,999 124,769,997 123,010,002 123,250,000 116,705,681 16714200
5/31/2016 123,300,003 123,410,004 120,339,996 122,000,000 115,522,057 27327500
 6/7/2016 122,339,996 123,970,001 120,889,999 122,989,998 117,315,514 22855500
6/14/2016 122,540,001 124,080,002 120,949,997 123,419,998 117,725,670 28733700
6/21/2016 123,919,998 124,000,000 116,080,002 116,300,003 110,934,189 36297100
6/28/2016 117,199,997 120,860,001 116,830,002 120,400,002 114,845,016 19799600
7/5/2016 120,120,003 122,120,003 119,000,000 122,000,000 116,371,193 21981200
7/12/2016 122,000,000 124,440,002 121,959,999 123,800,003 118,088,158 22161200
7/19/2016 124,080,002 128,600,006 123,750,000 127,400,002 121,522,064 23717400
7/26/2016 123,500,000 124,349,998 117,430,000 118,010,002 112,565,300 42399600
8/2/2016 118,180,000 119,449,997 117,110,001 118,290,001 112,832,375 20149100
8/9/2016 117,980,003 120,019,997 117,599,998 118,519,997 113,051,758 16316000
8/16/2016 118,309,998 118,529,999 114,650,002 115,419,998 110,094,788 23779700
8/23/2016 115,910,004 116,120,003 113,959,999 115,410,004 110,085,243 25343700
8/30/2016 115,410,004 116,110,001 114,599,998 115,830,002 110,485,886 17856700
9/6/2016 117,089,996 119,239,998 114,129,997 115,949,997 111,459,869 22033700
9/13/2016 115,610,001 116,410,004 114,480,003 115,209,999 110,748,520 25595300
9/20/2016 115,720,001 117,949,997 115,500,000 116,529,999 112,017,410 17977900
9/27/2016 116,949,997 117,199,997 114,410,004 114,639,999 110,200,592 21583200
10/4/2016 114,989,998 115,510,002 112,400,002 114,709,999 110,267,891 19793700
10/11/2016 114,650,002 115,739,998 112,099,998 112,410,004 108,056,969 22716400
10/18/2016 112,889,999 114,500,000 110,330,002 113,570,000 109,172,035 36143900
10/25/2016 113,500,000 113,540,001 111,400,002 112,570,000 108,210,762 19089100
11/1/2016 112,650,002 113,279,999 110,830,002 112,820,000 108,451,080 18638600
11/8/2016 113,010,002 118,750,000 111,800,003 117,860,001 113,295,906 24190900
11/15/2016 117,580,002 120,500,000 117,019,997 119,500,000 114,872,398 19909000
11/22/2016 119,500,000 121,870,003 118,879,997 121,820,000 117,102,554 14200100
11/29/2016 120,379,997 120,790,001 117,709,999 119,290,001 114,670,532 25052600
12/6/2016 119,290,001 122,250,000 118,470,001 121,739,998 117,935,684 17478700
12/13/2016 121,779,999 123,839,996 121,760,002 122,989,998 119,146,622 27788500
12/20/2016 123,180,000 124,000,000 122,709,999 123,139,999 119,291,939 10732800
12/27/2016 123,300,003 123,650,002 121,440,002 121,720,001 117,916,306 9417400
1/3/2017 121,860,001 122,000,000 118,180,000 120,430,000 116,666,611 20231600
1/10/2017 120,459,999 122,309,998 119,730,003 121,500,000 117,703,186 13031700
1/17/2017 120,750,000 123,000,000 119,820,000 121,379,997 117,586,922 22529700
1/24/2017 121,970,001 123,209,999 120,519,997 123,019,997 119,175,682 17331500
1/31/2017 123,019,997 124,900,002 121,699,997 124,449,997 120,560,997 16146600
2/7/2017 124,949,997 126,680,000 124,360,001 125,540,001 121,616,936 14851200
2/14/2017 125,500,000 127,879,997 125,269,997 127,800,003 123,806,313 12320700
2/21/2017 127,160,004 128,899,994 126,400,002 126,989,998 123,021,622 20065100
2/28/2017 127,080,002 130,000,000 126,580,002 128,029,999 124,942,024 24168200
3/7/2017 128,059,998 128,720,001 127,339,996 127,610,001 124,532,150 16479500
3/14/2017 127,650,002 129,979,996 127,470,001 128,779,999 125,673,943 25915900
3/21/2017 129,220,001 129,820,007 128,179,993 129,490,005 126,366,814 16119700
3/28/2017 129,460,007 130,190,002 128,600,006 129,610,001 126,483,925 15032000
4/4/2017 129,139,999 131,580,002 128,649,994 129,979,996 126,844,986 16209000
4/11/2017 130,619,995 131,869,995 129,800,003 131,350,006 128,181,946 12538700
 4/18/2017 132,009,995 134,759,995 131,800,003 134,229,996 130,992,493 17954600
4/25/2017 138,139,999 142,789,993 137,179,993 141,149,994 137,745,575 31725400
5/2/2017 140,979,996 144,500,000 140,720,001 144,240,005 140,761,063 17497000
5/9/2017 144,089,996 146,399,994 143,399,994 146,279,999 142,751,862 13349700
5/16/2017 146,550,003 148,880,005 145,809,998 148,190,002 144,615,799 17513100
5/23/2017 148,220,001 150,240,005 147,000,000 149,860,001 146,245,514 13277500
5/30/2017 149,949,997 153,899,994 149,520,004 152,789,993 149,104,843 20829800
6/6/2017 152,369,995 152,589,996 148,039,993 148,470,001 145,797,302 20327000
6/13/2017 148,860,001 153,179,993 148,619,995 153,139,999 150,383,255 18168400
6/20/2017 154,270,004 155,460,007 153,520,004 153,960,007 151,188,492 12642300
6/27/2017 154,000,000 154,820,007 152,149,994 152,500,000 149,754,745 9026600
7/4/2017 152,820,007 156,559,998 151,990,005 155,520,004 152,720,398 11037100
7/11/2017 155,089,996 156,750,000 154,009,995 155,259,995 152,465,073 12122300
7/18/2017 155,000,000 155,270,004 151,770,004 151,850,006 149,116,470 18032500
7/25/2017 157,750,000 159,979,996 154,850,006 155,139,999 152,347,229 27051400
8/1/2017 154,979,996 156,770,004 153,229,996 154,970,001 152,180,298 18864700
8/8/2017 154,669,998 158,399,994 154,100,006 157,259,995 154,429,077 16838300
8/15/2017 157,839,996 159,529,999 157,020,004 158,360,001 155,509,262 12944300
8/22/2017 158,500,000 159,960,007 158,330,002 159,669,998 156,795,700 9995000
8/29/2017 159,199,997 160,199,997 158,320,007 159,809,998 156,933,167 10115200
9/5/2017 159,000,000 161,720,001 158,070,007 161,529,999 159,563,293 16427000
9/12/2017 160,210,007 160,720,001 155,770,004 156,679,993 154,772,339 29396400
9/19/2017 157,270,004 160,089,996 156,100,006 156,259,995 154,357,452 15803300
9/26/2017 156,250,000 158,309,998 153,270,004 156,960,007 155,048,935 20623200
10/3/2017 156,750,000 160,490,005 156,360,001 160,119,995 158,170,456 12476000
10/10/2017 159,690,002 165,740,005 159,589,996 165,009,995 163,000,916 14595400
10/17/2017 164,919,998 167,899,994 163,089,996 163,339,996 161,351,242 19448600
10/24/2017 165,259,995 166,559,998 163,000,000 166,229,996 164,206,070 18854900
10/31/2017 166,250,000 170,419,998 165,570,007 170,070,007 167,999,313 12397300
11/7/2017 170,100,006 170,919,998 163,520,004 167,369,995 165,332,184 16162400
11/14/2017 166,839,996 168,889,999 166,160,004 166,929,993 164,897,537 11157300
11/21/2017 167,550,003 170,350,006 167,509,995 168,960,007 166,902,832 8417900
11/28/2017 169,229,996 173,479,996 169,039,993 170,649,994 168,572,250 21746200
12/5/2017 173,639,999 174,440,002 171,919,998 173,250,000 172,160,858 12714100
12/12/2017 173,000,000 175,779,999 171,850,006 174,199,997 173,104,874 17888300
12/19/2017 174,389,999 174,899,994 170,550,003 171,419,998 170,342,361 11449300
12/26/2017 171,089,996 173,550,003 170,820,007 172,119,995 171,037,949 6878900
Date Open High Low Close Adj Close Volume
1/1/2013 71,019,997 71,730,003 70,300,003 71,400,002 61,223,442 41653100
1/8/2013 71,309,998 72,790,001 71,250,000 72,559,998 62,218,090 44539300
1/15/2013 72,250,000 73,230,003 72,000,000 73,230,003 62,792,603 40703700
1/22/2013 72,919,998 74,000,000 72,419,998 73,620,003 63,127,026 50837000
1/29/2013 73,669,998 74,800,003 73,559,998 74,110,001 63,547,188 51297700
2/5/2013 74,489,998 75,610,001 74,470,001 75,410,004 64,661,880 45963400
2/12/2013 75,419,998 76,160,004 75,370,003 76,160,004 65,304,993 35823900
2/19/2013 76,029,999 77,019,997 75,570,000 75,570,000 64,799,088 46245400
2/26/2013 75,879,997 77,279,999 75,500,000 77,199,997 66,726,265 52885000
3/5/2013 77,559,998 78,519,997 77,220,001 78,440,002 67,798,050 43292800
3/12/2013 78,500,000 79,239,998 78,199,997 78,809,998 68,117,851 53206200
3/19/2013 78,980,003 79,940,002 78,500,000 79,680,000 68,869,820 40022600
3/26/2013 79,930,000 81,959,999 79,849,998 81,930,000 70,814,568 42095200
4/2/2013 82,000,000 82,949,997 80,309,998 81,110,001 70,105,789 57309100
4/9/2013 81,260,002 83,089,996 81,239,998 81,709,999 70,624,413 45949700
4/16/2013 82,330,002 84,930,000 82,070,000 84,830,002 73,321,106 54012300
4/23/2013 84,989,998 85,889,999 84,000,000 85,580,002 73,969,345 41974800
4/30/2013 85,389,999 85,989,998 83,879,997 84,680,000 73,191,460 51110000
5/7/2013 84,870,003 86,070,000 84,629,997 85,849,998 74,202,721 39674700
5/14/2013 85,760,002 88,199,997 85,760,002 88,010,002 76,069,679 51920500
5/21/2013 87,940,002 89,989,998 86,489,998 86,820,000 75,041,130 48762500
5/28/2013 87,540,001 88,290,001 83,370,003 84,709,999 73,767,776 53124700
6/4/2013 84,720,001 85,709,999 82,650,002 85,139,999 74,142,227 47866900
6/11/2013 84,760,002 86,400,002 83,080,002 85,629,997 74,568,939 40736400
6/18/2013 85,750,000 86,500,000 82,120,003 84,610,001 73,680,695 66187900
6/25/2013 85,160,004 87,820,000 84,540,001 86,629,997 75,439,766 53897700
7/2/2013 86,650,002 88,989,998 86,099,998 88,589,996 77,146,568 29627000
7/9/2013 88,650,002 90,809,998 88,360,001 90,400,002 78,722,778 46290800
7/16/2013 91,040,001 92,559,998 89,879,997 92,279,999 80,359,940 54993200
7/23/2013 92,389,999 93,389,999 91,650,002 93,209,999 81,169,807 39270700
7/30/2013 93,470,001 94,419,998 93,019,997 93,800,003 81,683,601 47022800
8/6/2013 93,879,997 94,370,003 91,750,000 92,000,000 80,116,096 49710000
8/13/2013 91,889,999 93,349,998 88,769,997 90,449,997 78,766,319 57615000
8/20/2013 90,550,003 91,650,002 87,209,999 87,529,999 76,223,495 38131200
8/27/2013 86,970,001 87,139,999 85,849,998 86,410,004 75,815,117 32010500
9/3/2013 86,889,999 87,919,998 86,000,000 87,559,998 76,824,112 38551800
9/10/2013 88,139,999 89,570,000 87,849,998 89,029,999 78,113,884 39997600
9/17/2013 89,050,003 90,720,001 88,300,003 89,089,996 78,166,512 45212400
9/24/2013 89,019,997 89,199,997 86,150,002 86,690,002 76,060,791 35114700
10/1/2013 86,589,996 87,489,998 86,260,002 86,589,996 75,973,038 32181900
10/8/2013 86,620,003 89,889,999 85,500,000 89,800,003 78,789,459 42980300
10/15/2013 90,330,002 92,050,003 89,930,000 91,199,997 80,017,815 43732700
10/22/2013 91,529,999 92,989,998 91,500,000 92,389,999 81,061,874 33963100
10/29/2013 92,800,003 93,580,002 92,320,000 93,029,999 81,623,421 33864400
 11/5/2013 92,540,001 94,639,999 92,279,999 94,290,001 82,728,935 28721400
11/12/2013 93,980,003 94,599,998 92,320,000 94,300,003 82,737,709 39194600
11/19/2013 94,269,997 95,989,998 94,000,000 95,629,997 83,904,633 33433600
11/26/2013 95,580,002 95,870,003 93,970,001 94,279,999 83,297,623 21805600
12/3/2013 94,199,997 94,559,998 92,660,004 94,440,002 83,439,018 38200700
12/10/2013 94,580,002 94,790,001 91,070,000 91,370,003 80,726,639 43818600
12/17/2013 91,300,003 92,750,000 89,769,997 92,029,999 81,309,731 42403300
12/24/2013 92,180,000 92,959,999 91,730,003 92,300,003 81,548,294 14487800
12/31/2013 92,169,998 92,750,000 91,010,002 92,330,002 81,574,799 25348900
1/7/2014 93,040,001 95,379,997 92,989,998 94,500,000 83,492,012 44391300
1/14/2014 94,599,998 95,269,997 94,230,003 95,059,998 83,986,786 37073500
1/21/2014 94,930,000 95,099,998 89,849,998 89,940,002 79,463,196 53855600
1/28/2014 90,580,002 90,599,998 86,610,001 86,779,999 76,671,280 52427800
2/4/2014 86,930,000 91,080,002 86,089,996 91,070,000 80,461,563 49656900
2/11/2014 91,089,996 92,989,998 90,949,997 92,760,002 81,954,704 30663500
2/18/2014 92,769,997 92,849,998 91,099,998 91,110,001 80,496,902 38568200
2/25/2014 91,589,996 92,639,999 90,660,004 91,559,998 81,476,585 36908200
3/4/2014 92,470,001 93,650,002 92,250,000 93,449,997 83,158,432 35027300
3/11/2014 93,709,999 94,199,997 92,459,999 93,930,000 83,585,594 32861900
3/18/2014 93,900,002 95,930,000 92,919,998 95,199,997 84,715,706 55489800
3/25/2014 95,699,997 98,599,998 95,699,997 98,230,003 87,412,033 50438700
4/1/2014 98,309,998 99,379,997 97,370,003 97,889,999 87,109,467 42254200
4/8/2014 98,029,999 99,000,000 96,050,003 97,139,999 86,442,055 45518800
4/15/2014 98,449,997 100,129,997 98,050,003 100,000,000 88,987,106 41492000
4/22/2014 100,000,000 101,500,000 99,400,002 101,339,996 90,179,520 34652600
4/29/2014 101,629,997 101,980,003 98,879,997 100,000,000 88,987,106 37097700
5/6/2014 100,019,997 101,250,000 99,349,998 100,519,997 89,449,829 33313600
5/13/2014 100,900,002 101,489,998 100,129,997 100,639,999 89,556,625 30892100
5/20/2014 100,809,998 101,199,997 99,959,999 100,980,003 89,859,161 21141500
5/27/2014 101,099,998 102,260,002 100,120,003 102,169,998 91,551,765 24381600
6/3/2014 101,910,004 103,360,001 101,839,996 103,220,001 92,492,630 25393600
6/10/2014 103,470,001 104,150,002 101,839,996 102,449,997 91,802,658 27630400
6/17/2014 102,129,997 105,480,003 101,379,997 104,750,000 93,863,625 34284000
6/24/2014 104,629,997 106,000,000 104,230,003 104,620,003 93,747,124 30773800
7/1/2014 105,150,002 106,739,998 104,989,998 106,470,001 95,404,869 20108100
7/8/2014 106,209,999 106,250,000 104,519,997 105,379,997 94,428,131 30190200
7/15/2014 105,230,003 105,470,001 100,260,002 101,269,997 90,745,285 52173700
7/22/2014 101,910,004 102,930,000 101,660,004 102,110,001 91,498,001 25132900
7/29/2014 102,449,997 102,849,998 98,800,003 100,160,004 89,750,656 36591700
8/5/2014 99,830,002 101,779,999 99,550,003 101,160,004 90,646,729 32382200
8/12/2014 101,000,000 102,720,001 100,309,998 102,699,997 92,026,665 27346300
8/19/2014 102,730,003 104,419,998 102,019,997 103,230,003 92,501,602 27965100
8/26/2014 103,470,001 103,760,002 102,709,999 103,730,003 93,578,339 17068500
9/2/2014 103,300,003 104,580,002 103,019,997 104,050,003 93,867,020 26163000
9/9/2014 104,400,002 105,339,996 103,550,003 104,720,001 94,471,458 28690400
 9/16/2014 104,489,998 108,370,003 104,300,003 107,879,997 97,322,189 38159600
9/23/2014 107,769,997 108,769,997 106,040,001 106,540,001 96,113,350 30736300
9/30/2014 106,500,000 107,209,999 103,250,000 104,860,001 94,597,733 38523500
10/7/2014 104,459,999 105,029,999 99,019,997 99,120,003 89,419,487 47739400
10/14/2014 100,529,999 100,900,002 95,099,998 99,199,997 89,491,684 77550400
10/21/2014 99,830,002 104,239,998 99,339,996 104,070,000 93,885,048 37234800
10/28/2014 104,550,003 108,180,000 103,559,998 107,459,999 96,943,291 45487100
11/4/2014 107,889,999 109,320,000 107,199,997 108,820,000 98,170,212 36742000
11/11/2014 108,879,997 109,489,998 107,610,001 108,300,003 97,701,096 26860700
11/18/2014 108,129,997 109,059,998 106,639,999 106,879,997 96,420,067 36231100
11/25/2014 106,980,003 108,820,000 106,599,998 108,029,999 98,092,239 24391600
12/2/2014 107,970,001 108,989,998 107,220,001 108,519,997 98,537,163 34788400
12/9/2014 108,220,001 108,470,001 103,629,997 103,959,999 94,396,637 44181400
12/16/2014 103,480,003 107,389,999 102,500,000 106,739,998 96,920,906 59452500
12/23/2014 106,660,004 106,910,004 103,919,998 105,330,002 95,640,610 20811200
12/30/2014 105,419,998 106,110,001 103,680,000 103,790,001 94,242,287 24406700
1/6/2015 104,339,996 106,500,000 102,940,002 104,580,002 94,959,595 39474800
1/13/2015 105,440,002 106,330,002 101,949,997 104,040,001 94,469,284 43965900
1/20/2015 101,550,003 103,830,002 100,260,002 102,260,002 92,853,020 60273300
1/27/2015 101,830,002 102,930,000 99,379,997 100,830,002 91,554,573 46450000
2/3/2015 101,400,002 102,559,998 99,099,998 99,779,999 90,601,151 45127700
2/10/2015 100,190,002 100,790,001 97,150,002 99,620,003 90,455,879 57441300
2/17/2015 99,389,999 100,940,002 99,110,001 100,180,000 90,964,363 43484400
2/24/2015 100,250,000 103,410,004 100,000,000 103,220,001 94,380,798 43486700
3/3/2015 103,099,998 103,209,999 99,760,002 100,660,004 92,040,009 37905900
3/10/2015 99,989,998 101,070,000 98,220,001 101,059,998 92,405,739 41701200
3/17/2015 100,110,001 103,349,998 99,129,997 102,980,003 94,161,331 43553700
3/24/2015 102,830,002 103,230,003 99,559,998 101,550,003 92,853,798 38705100
3/31/2015 100,970,001 101,489,998 98,040,001 99,160,004 90,668,472 35159000
4/7/2015 99,550,003 102,139,999 99,430,000 100,550,003 91,939,438 40868300
4/14/2015 101,050,003 101,459,999 99,110,001 100,209,999 91,628,540 42607000
4/21/2015 100,660,004 101,599,998 99,910,004 100,580,002 91,966,873 34328900
4/28/2015 100,449,997 100,949,997 98,769,997 100,349,998 91,756,561 38368800
5/5/2015 100,129,997 101,669,998 98,660,004 101,029,999 92,378,342 36467900
5/12/2015 100,879,997 104,339,996 100,279,999 103,419,998 94,563,667 34673600
5/19/2015 103,660,004 104,480,003 101,330,002 101,349,998 92,670,921 27962800
5/26/2015 101,230,003 101,699,997 99,720,001 100,040,001 92,140,144 39803400
6/2/2015 99,919,998 100,470,001 97,959,999 97,959,999 90,224,388 36338400
6/9/2015 98,440,002 99,800,003 97,010,002 97,489,998 89,791,504 39595300
6/16/2015 97,500,000 100,839,996 97,099,998 100,089,996 92,186,195 37730600
6/23/2015 100,099,998 100,360,001 97,620,003 97,680,000 89,966,507 40074400
6/30/2015 98,430,000 99,019,997 96,639,999 98,199,997 90,445,435 28604300
7/7/2015 98,629,997 100,480,003 97,519,997 100,269,997 92,351,982 35240100
7/14/2015 99,260,002 101,360,001 98,550,003 100,370,003 92,444,084 36726300
7/21/2015 100,599,998 100,809,998 97,919,998 98,279,999 90,519,135 32887800
 7/28/2015 98,889,999 100,980,003 98,419,998 100,019,997 92,121,712 33517700
8/4/2015 100,410,004 101,000,000 98,160,004 99,790,001 91,909,882 29726000
8/11/2015 99,050,003 99,879,997 97,410,004 99,870,003 91,983,582 31213400
8/18/2015 99,239,998 100,120,003 81,790,001 92,820,000 85,490,295 67659400
8/25/2015 95,690,002 96,400,002 90,400,002 93,980,003 87,220,856 59758200
9/1/2015 92,290,001 94,089,996 90,570,000 91,309,998 84,742,882 46134900
9/8/2015 93,089,996 95,160,004 91,620,003 93,320,000 86,608,322 42406600
9/15/2015 93,790,001 96,190,002 92,370,003 93,129,997 86,431,976 41910600
9/22/2015 92,260,002 93,699,997 89,900,002 91,370,003 84,798,576 48762800
9/29/2015 92,239,998 94,820,000 91,760,002 94,760,002 87,944,763 49716600
10/6/2015 94,519,997 96,470,001 92,580,002 95,989,998 89,086,296 42070800
10/13/2015 94,790,001 98,309,998 94,120,003 97,940,002 90,896,034 49426400
10/20/2015 97,949,997 100,879,997 97,070,000 99,940,002 92,752,220 39710600
10/27/2015 99,919,998 102,339,996 99,500,000 102,169,998 94,821,823 39114900
11/3/2015 101,839,996 102,489,998 100,550,003 100,839,996 93,587,479 31208900
11/10/2015 101,000,000 102,360,001 99,739,998 101,220,001 93,940,140 32590900
11/17/2015 100,379,997 103,000,000 100,379,997 102,769,997 95,378,654 31839000
11/24/2015 101,809,998 102,790,001 101,239,998 101,239,998 94,651,337 24230700
12/1/2015 101,730,003 103,489,998 100,309,998 103,320,000 96,595,978 41286200
12/8/2015 102,980,003 103,339,996 100,779,999 102,150,002 95,502,121 40773200
12/15/2015 102,650,002 105,489,998 100,849,998 101,580,002 94,969,215 49490700
12/22/2015 101,910,004 103,910,004 101,150,002 103,220,001 96,502,495 17693000
12/29/2015 103,339,996 104,339,996 99,449,997 100,480,003 93,940,804 25393200
1/5/2016 100,580,002 101,440,002 96,080,002 97,570,000 91,220,184 41530900
1/12/2016 97,989,998 99,470,001 96,250,000 97,000,000 90,687,286 37862200
1/19/2016 97,930,000 98,410,004 94,279,999 96,400,002 90,126,335 54139600
1/26/2016 97,260,002 104,790,001 97,139,999 104,370,003 97,577,644 74768400
2/2/2016 103,300,003 104,379,997 99,779,999 102,000,000 95,361,885 60835400
2/9/2016 101,309,998 102,910,004 99,980,003 101,820,000 95,193,588 41267400
2/16/2016 102,370,003 104,750,000 101,650,002 104,750,000 97,932,915 46391700
2/23/2016 104,650,002 106,919,998 102,970,001 105,209,999 99,075,813 42931000
3/1/2016 105,900,002 107,410,004 105,440,002 106,739,998 100,516,609 38660100
3/8/2016 106,519,997 108,300,003 105,970,001 107,660,004 101,382,980 40603500
3/15/2016 107,620,003 108,349,998 106,360,001 107,279,999 101,025,116 46545800
3/22/2016 107,279,999 108,900,002 107,050,003 108,230,003 101,919,746 27035600
3/29/2016 108,300,003 109,559,998 107,690,002 108,589,996 102,258,751 39654700
4/5/2016 108,230,003 109,839,996 107,879,997 108,970,001 102,616,592 35665300
4/12/2016 109,000,000 111,099,998 108,750,000 110,930,000 104,462,326 36315700
4/19/2016 111,650,002 114,190,002 111,480,003 113,510,002 106,891,899 40272900
4/26/2016 113,449,997 113,559,998 111,510,002 112,750,000 106,176,193 31206200
5/3/2016 112,559,998 113,989,998 111,699,997 113,720,001 107,089,661 30786000
5/10/2016 114,000,000 115,000,000 113,309,998 114,440,002 107,767,685 35152000
5/17/2016 114,540,001 114,559,998 111,760,002 112,160,004 105,620,605 39613900
5/24/2016 112,519,997 113,730,003 112,519,997 113,059,998 107,228,279 20087900
5/31/2016 113,260,002 116,000,000 112,070,000 115,769,997 109,798,492 35392300
 6/7/2016 116,010,002 117,639,999 115,410,004 116,790,001 110,765,884 33665000
6/14/2016 116,449,997 117,739,998 115,010,002 116,540,001 110,528,786 35704500
6/21/2016 116,989,998 117,379,997 115,000,000 116,550,003 110,538,261 42920100
6/28/2016 117,169,998 121,540,001 116,550,003 121,290,001 115,033,775 37042400
7/5/2016 121,360,001 123,449,997 121,339,996 122,930,000 116,589,180 37529400
7/12/2016 122,650,002 124,300,003 122,300,003 123,139,999 116,788,353 30761400
7/19/2016 124,779,999 126,070,000 123,339,996 124,889,999 118,448,082 34872700
7/26/2016 125,029,999 125,709,999 124,339,996 125,400,002 118,931,778 26340700
8/2/2016 125,650,002 125,900,002 123,230,003 123,650,002 117,272,049 27563200
8/9/2016 123,910,004 124,139,999 122,279,999 122,309,998 116,001,160 22993600
8/16/2016 122,110,001 122,320,000 118,949,997 119,129,997 112,985,184 44803100
8/23/2016 119,669,998 120,129,997 118,330,002 119,919,998 114,493,172 28971600
8/30/2016 120,669,998 120,669,998 118,599,998 119,320,000 113,920,326 19871800
9/6/2016 119,779,999 119,970,001 117,379,997 119,160,004 113,767,563 29940500
9/13/2016 118,419,998 119,139,999 117,320,000 117,660,004 112,335,442 37737800
9/20/2016 118,169,998 119,839,996 117,559,998 117,779,999 112,450,020 27637400
9/27/2016 118,389,999 119,519,997 117,040,001 118,809,998 113,433,403 30655500
10/4/2016 118,839,996 120,199,997 117,919,998 119,800,003 114,378,609 24381200
10/11/2016 119,410,004 119,629,997 117,059,998 118,489,998 113,127,884 31063700
10/18/2016 117,379,997 118,480,003 112,989,998 113,610,001 108,468,727 41469100
10/25/2016 113,639,999 116,550,003 113,089,996 115,989,998 110,741,020 36938700
11/1/2016 114,760,002 116,720,001 114,629,997 116,660,004 111,380,699 33969100
11/8/2016 116,480,003 122,500,000 116,470,001 116,599,998 111,323,402 52721100
11/15/2016 116,400,002 116,779,999 114,800,003 115,000,000 109,795,815 33321800
11/22/2016 114,589,996 115,000,000 111,559,998 113,129,997 108,756,813 32041300
11/29/2016 112,949,997 113,410,004 111,000,000 111,940,002 107,612,831 38740700
12/6/2016 112,239,998 115,400,002 109,320,000 115,360,001 110,900,620 43283100
12/13/2016 115,529,999 117,300,003 114,580,002 116,019,997 111,535,095 40094700
12/20/2016 115,980,003 116,320,000 113,879,997 115,959,999 111,477,432 19217600
12/27/2016 115,889,999 116,160,004 114,980,003 115,209,999 110,756,416 14995100
1/3/2017 115,779,999 117,000,000 115,230,003 116,279,999 111,785,049 28657100
1/10/2017 116,029,999 117,000,000 113,370,003 114,599,998 110,169,991 25762500
1/17/2017 113,940,002 115,099,998 113,669,998 113,910,004 109,506,668 32291600
1/24/2017 112,910,004 113,599,998 110,760,002 113,129,997 108,756,813 47855600
1/31/2017 112,790,001 113,660,004 112,430,000 113,400,002 109,016,388 37068000
2/7/2017 113,599,998 116,120,003 113,050,003 115,879,997 111,400,505 28783800
2/14/2017 115,440,002 118,900,002 115,320,000 118,860,001 114,265,335 27290200
2/21/2017 118,400,002 122,879,997 118,320,000 122,400,002 117,668,480 40461100
2/28/2017 122,010,002 124,449,997 121,940,002 123,709,999 119,714,798 37485500
3/7/2017 122,580,002 126,949,997 122,389,999 126,680,000 122,588,875 37682900
3/14/2017 126,860,001 129,000,000 126,599,998 128,070,007 123,933,990 42779300
3/21/2017 128,380,005 128,449,997 125,129,997 125,800,003 121,737,297 37854000
3/28/2017 125,620,003 125,779,999 124,029,999 124,690,002 120,663,147 24585100
4/4/2017 124,510,002 125,599,998 124,220,001 124,339,996 120,324,448 23538300
4/11/2017 124,260,002 125,809,998 123,949,997 125,720,001 121,659,882 20482100
 4/18/2017 123,180,000 123,370,003 120,949,997 122,889,999 118,921,272 38509600
4/25/2017 123,339,996 124,309,998 123,000,000 123,339,996 119,356,735 23250700
5/2/2017 123,519,997 123,949,997 122,860,001 123,250,000 119,269,646 20120200
5/9/2017 123,230,003 127,360,001 122,339,996 126,989,998 122,888,863 26047500
5/16/2017 127,339,996 128,369,995 125,959,999 127,260,002 123,150,139 32101300
5/23/2017 127,309,998 128,149,994 126,330,002 126,919,998 122,821,129 17237200
5/30/2017 126,699,997 130,520,004 126,190,002 130,360,001 126,986,580 29467100
6/6/2017 130,179,993 131,830,002 129,960,007 131,820,007 128,408,813 33454200
6/13/2017 131,750,000 134,679,993 131,399,994 134,070,007 130,600,586 38456500
6/20/2017 133,899,994 137,000,000 133,899,994 136,339,996 132,811,844 32922200
6/27/2017 136,500,000 136,729,996 132,279,999 132,899,994 129,460,846 26623800
7/4/2017 132,979,996 134,059,998 131,229,996 131,550,003 128,145,798 17598600
7/11/2017 131,429,993 133,000,000 130,479,996 132,149,994 128,730,255 22533200
7/18/2017 131,619,995 137,080,002 131,080,002 133,009,995 129,568,008 36928100
7/25/2017 133,740,005 133,850,006 129,570,007 132,720,001 129,285,522 27894900
8/1/2017 133,169,998 134,009,995 131,500,000 132,860,001 129,421,890 18400600
8/8/2017 132,500,000 134,490,005 131,399,994 133,479,996 130,025,848 24763000
8/15/2017 133,850,006 134,970,001 132,190,002 133,449,997 129,996,628 23595900
8/22/2017 133,270,004 134,789,993 131,490,005 131,740,005 128,330,887 24161100
8/29/2017 131,570,007 132,649,994 130,899,994 131,029,999 128,451,202 19936600
9/5/2017 130,720,001 133,339,996 129,720,001 133,210,007 130,588,287 25127300
9/12/2017 133,830,002 135,770,004 131,850,006 135,380,005 132,715,576 37202000
9/19/2017 135,020,004 135,789,993 130,830,002 131,169,998 128,588,440 30013400
9/26/2017 131,500,000 131,940,002 129,050,003 131,220,001 128,637,451 24534800
10/3/2017 131,649,994 133,820,007 131,360,001 133,449,997 130,823,563 17450900
10/10/2017 133,559,998 137,520,004 132,919,998 136,119,995 133,441,010 26853500
10/17/2017 137,669,998 144,350,006 137,059,998 143,619,995 140,793,396 40046800
10/24/2017 143,380,005 143,750,000 139,320,007 140,000,000 137,244,659 30164900
10/31/2017 140,020,004 140,589,996 138,979,996 139,759,995 137,009,369 20290700
11/7/2017 140,080,002 141,869,995 138,419,998 139,759,995 137,009,369 20722800
11/14/2017 139,570,007 140,279,999 137,740,005 137,929,993 135,215,393 21597200
11/21/2017 138,449,997 139,259,995 136,600,006 138,100,006 135,382,050 16117500
11/28/2017 138,300,003 141,500,000 138,250,000 139,009,995 137,108,643 31753300
12/5/2017 139,789,993 141,960,007 139,199,997 141,139,999 139,209,518 26510000
12/12/2017 142,600,006 143,800,003 141,399,994 141,800,003 139,860,489 37823200
12/19/2017 141,889,999 142,580,002 140,039,993 140,119,995 138,203,461 23820200
12/26/2017 140,460,007 141,210,007 139,580,002 139,720,001 137,808,945 13962600
Date Open High Low Close Adj Close Volume
1/1/2013 25,530,001 26,049,999 25,330,000 25,980,000 21,379,110 121664400
1/8/2013 26,000,000 26,879,999 25,980,000 26,740,000 22,004,520 151203300
1/15/2013 26,590,000 26,959,999 26,340,000 26,540,001 21,839,943 150347600
1/22/2013 26,570,000 27,299,999 26,420,000 26,840,000 22,086,817 205764100
1/29/2013 26,940,001 27,840,000 26,840,000 27,170,000 22,358,377 219816400
2/5/2013 27,240,000 27,600,000 26,790,001 27,139,999 22,528,881 157307500
2/12/2013 27,139,999 27,430,000 26,809,999 27,290,001 22,653,393 98854600
2/19/2013 27,400,000 27,750,000 26,840,000 26,840,000 22,279,856 144263500
2/26/2013 26,889,999 27,700,001 26,820,000 27,690,001 22,985,434 138460100
3/5/2013 27,770,000 28,379,999 27,770,000 28,250,000 23,450,293 138437300
3/12/2013 28,230,000 28,240,000 27,740,000 28,040,001 23,275,970 174693300
3/19/2013 28,100,000 28,510,000 27,900,000 28,160,000 23,375,587 135204900
3/26/2013 28,260,000 28,900,000 28,230,000 28,840,000 23,940,048 102644300
4/2/2013 28,969,999 29,440,001 28,639,999 29,160,000 24,205,685 145891000
4/9/2013 29,030,001 30,990,000 28,950,001 30,450,001 25,276,508 209158800
4/16/2013 30,540,001 31,100,000 30,480,000 30,930,000 25,674,953 150816700
4/23/2013 30,980,000 31,150,000 28,790,001 30,430,000 25,259,909 182117500
4/30/2013 29,420,000 29,889,999 28,700,001 28,719,999 23,840,437 223873800
5/7/2013 28,889,999 29,370,001 28,420,000 29,370,001 24,379,997 156144900
5/14/2013 29,389,999 29,690,001 28,650,000 28,700,001 24,022,440 159654000
5/21/2013 28,709,999 30,040,001 28,309,999 29,040,001 24,307,020 214561100
5/28/2013 29,299,999 29,500,000 27,120,001 27,750,000 23,227,272 277135300
6/4/2013 27,830,000 28,620,001 27,330,000 28,370,001 23,746,220 374108800
6/11/2013 28,040,001 29,400,000 27,950,001 29,160,000 24,407,469 477340600
6/18/2013 29,129,999 29,809,999 27,520,000 27,709,999 23,193,783 820847600
6/25/2013 28,080,000 28,719,999 27,580,000 27,780,001 23,252,378 549433800
7/2/2013 27,719,999 28,299,999 27,330,000 28,129,999 23,545,334 152139600
7/9/2013 28,309,999 28,900,000 28,270,000 28,790,001 24,097,771 149521600
7/16/2013 28,840,000 29,410,000 28,360,001 29,350,000 24,566,498 170357400
7/23/2013 29,379,999 29,910,000 28,680,000 29,540,001 24,725,531 150623000
7/30/2013 29,889,999 30,430,000 28,950,001 29,190,001 24,432,577 143515600
8/6/2013 29,240,000 29,450,001 29,010,000 29,190,001 24,631,823 107870000
8/13/2013 29,250,000 29,440,001 28,230,000 28,459,999 24,015,812 126311700
8/20/2013 28,559,999 28,750,000 28,020,000 28,020,000 23,644,526 104879100
8/27/2013 27,920,000 28,490,000 27,760,000 28,209,999 23,804,852 105685800
9/3/2013 28,379,999 28,540,001 27,860,001 28,299,999 23,880,800 114147600
9/10/2013 28,379,999 28,850,000 28,270,000 28,709,999 24,226,776 117209500
9/17/2013 28,660,000 29,270,000 28,570,000 28,799,999 24,302,721 151376800
9/24/2013 28,730,000 29,000,000 28,350,000 28,730,000 24,243,656 125480800
10/1/2013 28,580,000 29,040,001 28,520,000 28,620,001 24,150,833 107582200
10/8/2013 28,600,000 29,360,001 28,020,000 29,350,000 24,766,836 134430300
10/15/2013 29,209,999 30,740,000 29,010,000 30,400,000 25,652,874 160343900
10/22/2013 30,379,999 30,940,001 30,330,000 30,740,000 25,939,781 132826900
10/29/2013 30,840,000 31,400,000 30,650,000 31,260,000 26,378,580 134102600
 11/5/2013 31,190,001 31,350,000 30,730,000 31,240,000 26,361,702 111015500
11/12/2013 31,180,000 32,209,999 31,120,001 32,009,998 27,220,585 126239200
11/19/2013 31,980,000 32,500,000 31,610,001 32,139,999 27,331,135 126019100
11/26/2013 32,270,000 32,270,000 31,610,001 31,830,000 27,067,516 70926100
12/3/2013 31,690,001 31,709,999 31,000,000 31,580,000 26,854,921 121759000
12/10/2013 31,410,000 31,490,000 29,950,001 30,250,000 25,723,921 141123900
12/17/2013 30,180,000 31,010,000 30,010,000 30,350,000 25,808,962 181528600
12/24/2013 30,440,001 30,850,000 30,219,999 30,690,001 26,098,089 49805100
12/31/2013 30,620,001 30,950,001 30,330,000 30,549,999 25,979,033 71587100
1/7/2014 30,860,001 31,120,001 30,440,001 30,540,001 25,970,531 111427200
1/14/2014 30,580,000 31,420,000 30,549,999 31,090,000 26,438,236 101989700
1/21/2014 31,320,000 31,410,000 29,660,000 29,660,000 25,222,197 140623400
1/28/2014 30,440,001 31,690,001 30,000,000 30,600,000 26,021,557 198117700
2/4/2014 31,639,999 32,000,000 30,580,000 31,469,999 26,761,379 158356000
2/11/2014 31,790,001 32,000,000 31,400,000 31,940,001 27,387,548 83762200
2/18/2014 31,809,999 32,090,000 31,260,000 31,990,000 27,430,422 127136900
2/25/2014 31,549,999 32,410,000 31,520,000 31,980,000 27,421,846 126282800
3/4/2014 32,340,000 32,959,999 32,180,000 32,389,999 27,773,409 102865600
3/11/2014 32,349,998 32,619,999 30,830,000 31,420,000 26,941,662 150955700
3/18/2014 31,469,999 32,490,002 31,330,000 31,490,000 27,001,684 172783200
3/25/2014 31,770,000 32,480,000 31,590,000 32,119,999 27,541,889 120903600
4/1/2014 31,930,000 32,689,999 31,049,999 31,200,001 26,753,019 144345000
4/8/2014 31,260,000 31,430,000 29,580,000 29,870,001 25,612,587 173359300
4/15/2014 29,969,999 30,940,001 29,600,000 30,860,001 26,461,483 116454600
4/22/2014 30,850,000 32,349,998 30,200,001 32,040,001 27,473,295 161522900
4/29/2014 32,060,001 32,090,000 29,850,000 29,959,999 25,689,756 214312500
5/6/2014 30,000,000 30,010,000 28,770,000 29,129,999 24,978,064 200518600
5/13/2014 29,110,001 29,709,999 28,910,000 29,280,001 25,330,463 156599700
5/20/2014 29,540,001 29,920,000 29,200,001 29,490,000 25,512,136 86701400
5/27/2014 29,930,000 29,990,000 29,510,000 29,709,999 25,702,457 125009000
6/3/2014 29,770,000 29,870,001 29,200,001 29,350,000 25,391,020 118195900
6/10/2014 29,340,000 29,709,999 29,250,000 29,610,001 25,615,953 105706700
6/17/2014 29,580,000 29,920,000 29,330,000 29,450,001 25,477,535 114421000
6/24/2014 29,430,000 29,840,000 29,150,000 29,680,000 25,676,510 125348900
7/1/2014 29,610,001 30,639,999 29,590,000 30,490,000 26,377,245 76548200
7/8/2014 30,480,000 30,490,000 29,580,000 30,240,000 26,160,971 102077100
7/15/2014 30,200,001 31,309,999 30,200,001 30,350,000 26,256,134 145561000
7/22/2014 30,549,999 30,709,999 29,780,001 30,100,000 26,039,854 96486900
7/29/2014 30,330,000 30,490,000 28,600,000 28,750,000 24,871,958 165738700
8/5/2014 28,580,000 28,709,999 27,870,001 28,250,000 24,655,014 133748100
8/12/2014 28,260,000 28,940,001 28,030,001 28,840,000 25,169,935 102589500
8/19/2014 28,969,999 29,090,000 28,690,001 28,910,000 25,231,030 91524600
8/26/2014 29,030,001 29,670,000 28,959,999 29,389,999 25,649,944 77769400
9/2/2014 29,209,999 29,660,000 29,160,000 29,400,000 25,658,669 96408300
9/9/2014 29,420,000 29,920,000 29,010,000 29,920,000 26,112,497 102221600
 9/16/2014 29,950,001 30,840,000 29,750,000 30,180,000 26,339,415 132148300
9/23/2014 29,830,000 30,450,001 29,500,000 29,770,000 25,981,588 117624100
9/30/2014 29,770,000 29,990,000 28,889,999 29,170,000 25,457,937 130334600
10/7/2014 29,030,001 29,469,999 28,420,000 28,469,999 24,847,017 143209500
10/14/2014 28,639,999 28,799,999 27,510,000 27,930,000 24,375,740 173744800
10/21/2014 28,120,001 29,270,000 28,000,000 29,030,001 25,335,754 149439300
10/28/2014 29,170,000 30,200,001 28,860,001 30,190,001 26,348,139 127748200
11/4/2014 30,139,999 30,410,000 29,760,000 30,200,001 26,356,863 100820400
11/11/2014 30,180,000 30,620,001 29,879,999 30,320,000 26,690,771 97922100
11/18/2014 30,490,000 30,780,001 30,120,001 30,219,999 26,602,747 112939400
11/25/2014 30,209,999 31,639,999 30,180,000 31,260,000 27,518,259 96213000
12/2/2014 31,440,001 32,220,001 31,280,001 31,969,999 28,143,276 127641000
12/9/2014 31,549,999 33,119,999 30,690,001 30,860,001 27,166,142 142215700
12/16/2014 30,830,000 32,119,999 30,580,000 32,090,000 28,248,909 147604500
12/23/2014 32,180,000 32,230,000 30,770,000 31,389,999 27,632,700 66901400
12/30/2014 31,280,001 31,780,001 31,010,000 31,160,000 27,430,235 65012500
1/6/2015 31,270,000 32,880,001 31,120,001 32,770,000 28,847,521 141342400
1/13/2015 32,880,001 33,230,000 32,119,999 32,799,999 28,873,924 114276600
1/20/2015 32,970,001 33,500,000 32,049,999 32,799,999 28,873,924 155945700
1/27/2015 32,340,000 33,349,998 31,020,000 31,650,000 27,861,576 168111300
2/3/2015 31,840,000 33,419,998 31,459,999 33,070,000 29,111,612 194151700
2/10/2015 33,480,000 34,970,001 33,410,000 34,639,999 30,762,690 165915400
2/17/2015 34,540,001 34,840,000 34,060,001 34,389,999 30,540,672 120260700
2/24/2015 34,220,001 34,799,999 33,930,000 34,770,000 30,878,139 122117000
3/3/2015 34,750,000 34,889,999 33,660,000 34,029,999 30,220,966 137883300
3/10/2015 33,830,002 34,560,001 33,630,001 34,439,999 30,585,073 149069700
3/17/2015 34,119,999 35,450,001 33,750,000 35,049,999 31,126,799 183319600
3/24/2015 34,939,999 35,220,001 33,950,001 35,000,000 31,082,396 135463100
3/31/2015 34,889,999 35,130,001 34,110,001 34,480,000 30,620,602 102945000
4/7/2015 34,630,001 35,529,999 34,380,001 35,090,000 31,162,319 125245800
4/14/2015 35,049,999 35,470,001 34,779,999 35,009,998 31,091,265 112054400
4/21/2015 35,099,998 35,459,999 34,419,998 34,590,000 30,718,288 124631000
4/28/2015 34,740,002 34,880,001 33,709,999 34,320,000 30,478,506 156555100
5/5/2015 34,369,999 34,430,000 33,209,999 33,959,999 30,158,802 117631500
5/12/2015 33,810,001 34,060,001 33,480,000 33,980,000 30,426,250 101041100
5/19/2015 33,869,999 34,490,002 33,840,000 34,279,999 30,694,874 67257300
5/26/2015 34,180,000 34,990,002 34,029,999 34,560,001 30,945,595 133570800
6/2/2015 34,639,999 34,660,000 33,919,998 33,980,000 30,426,250 96733600
6/9/2015 34,049,999 34,570,000 33,860,001 34,040,001 30,479,973 109659700
6/16/2015 34,060,001 34,509,998 33,810,001 34,310,001 30,721,739 109093200
6/23/2015 34,410,000 34,590,000 33,529,999 33,590,000 30,077,042 129067900
6/30/2015 33,790,001 34,439,999 33,080,002 33,250,000 29,772,594 106856800
7/7/2015 33,340,000 34,849,998 33,150,002 34,820,000 31,178,402 107547300
7/14/2015 34,759,998 35,369,999 34,709,999 35,240,002 31,554,483 84569100
7/21/2015 35,240,002 35,340,000 33,880,001 34,340,000 30,748,600 100753400
 7/28/2015 34,939,999 36,459,999 34,400,002 36,150,002 32,369,308 149617300
8/4/2015 36,220,001 36,220,001 34,869,999 35,360,001 31,661,919 104725600
8/11/2015 35,209,999 35,619,999 34,709,999 35,500,000 32,035,698 97748600
8/18/2015 35,389,999 35,599,998 28,469,999 32,130,001 28,994,558 135692600
8/25/2015 33,200,001 33,619,999 31,320,000 32,220,001 29,075,775 189929700
9/1/2015 31,459,999 32,419,998 31,129,999 31,370,001 28,308,722 114710700
9/8/2015 31,830,000 33,040,001 31,830,000 32,709,999 29,517,956 116477800
9/15/2015 32,950,001 33,959,999 32,240,002 32,419,998 29,256,254 127257800
9/22/2015 31,980,000 33,099,998 30,639,999 30,820,000 27,812,395 157983700
9/29/2015 30,709,999 33,889,999 30,660,000 33,480,000 30,212,814 166634700
10/6/2015 33,400,002 33,599,998 32,349,998 33,220,001 29,978,186 130656100
10/13/2015 33,180,000 34,540,001 32,820,000 34,500,000 31,133,278 98541000
10/20/2015 34,650,002 34,689,999 32,889,999 34,160,000 30,826,460 142334800
10/27/2015 35,009,998 36,070,000 33,730,000 35,060,001 31,638,632 242794300
11/3/2015 34,990,002 35,040,001 33,340,000 33,650,002 30,366,230 138995200
11/10/2015 33,830,002 34,209,999 32,849,998 33,160,000 30,165,575 103174800
11/17/2015 33,200,001 33,459,999 30,990,000 31,330,000 28,500,828 345613400
11/24/2015 31,379,999 33,240,002 31,219,999 32,770,000 29,810,795 222441200
12/1/2015 33,000,000 33,830,002 32,360,001 32,660,000 29,710,728 181064000
12/8/2015 32,349,998 32,740,002 31,840,000 32,180,000 29,274,076 194720300
12/15/2015 32,619,999 32,820,000 31,950,001 32,459,999 29,528,788 227337900
12/22/2015 32,619,999 32,740,002 32,360,001 32,419,998 29,492,397 80636300
12/29/2015 32,570,000 32,910,000 31,570,000 31,950,001 29,064,838 91783300
1/5/2016 32,180,000 32,240,002 30,639,999 31,070,000 28,264,305 161979100
1/12/2016 31,379,999 31,500,000 30,200,001 30,809,999 28,027,784 164698500
1/19/2016 31,120,001 31,250,000 30,059,999 30,500,000 27,745,779 178970300
1/26/2016 30,530,001 31,010,000 29,590,000 30,170,000 27,445,580 207381100
2/2/2016 30,170,000 30,340,000 28,250,000 28,559,999 25,980,967 236148500
2/9/2016 28,469,999 29,900,000 28,340,000 29,360,001 26,977,243 173173500
2/16/2016 29,549,999 30,070,000 29,180,000 30,049,999 27,611,244 198928900
2/23/2016 30,059,999 30,900,000 29,520,000 29,670,000 27,262,087 193641100
3/1/2016 29,790,001 30,160,000 29,320,000 29,790,001 27,372,349 171504500
3/8/2016 29,750,000 30,500,000 29,360,001 30,100,000 27,657,187 274943500
3/15/2016 29,879,999 30,120,001 28,740,000 30,070,000 27,629,620 329895200
3/22/2016 30,030,001 30,610,001 29,740,000 29,780,001 27,363,159 144579400
3/29/2016 29,820,000 30,750,000 29,410,000 30,719,999 28,226,870 223669800
4/5/2016 31,209,999 33,080,002 30,580,000 31,889,999 29,301,920 630100800
4/12/2016 31,900,000 32,860,001 31,799,999 32,610,001 29,963,486 182696500
4/19/2016 32,799,999 33,500,000 32,740,002 33,209,999 30,514,793 148083600
4/26/2016 33,200,001 33,330,002 32,430,000 32,799,999 30,138,062 160151300
5/3/2016 33,650,002 33,970,001 33,200,001 33,820,000 31,075,281 186024900
5/10/2016 33,830,002 33,869,999 32,810,001 33,380,001 30,670,994 122954200
5/17/2016 33,270,000 33,910,000 32,919,998 33,669,998 31,214,502 136374100
5/24/2016 33,689,999 34,750,000 33,689,999 34,610,001 32,085,957 94948600
5/31/2016 34,669,998 34,990,002 34,380,001 34,930,000 32,382,626 133283000
 6/7/2016 34,840,000 35,500,000 34,669,998 34,740,002 32,206,482 120362100
6/14/2016 34,599,998 35,189,999 34,060,001 34,500,000 31,983,980 130514300
6/21/2016 34,509,998 34,950,001 33,529,999 33,799,999 31,335,032 148091800
6/28/2016 34,150,002 35,650,002 33,919,998 35,570,000 32,975,945 94969700
7/5/2016 35,540,001 36,349,998 35,380,001 36,150,002 33,513,649 98988500
7/12/2016 36,150,002 37,189,999 36,029,999 36,639,999 33,967,911 99721000
7/19/2016 36,669,998 36,930,000 36,509,998 36,779,999 34,097,706 67710600
7/26/2016 36,830,002 37,389,999 36,500,000 37,310,001 34,589,054 93200100
8/2/2016 36,759,998 36,820,000 34,709,999 34,930,000 32,382,626 158484800
8/9/2016 34,990,002 35,299,999 34,750,000 35,110,001 32,820,068 71937900
8/16/2016 34,939,999 35,360,001 34,750,000 34,840,000 32,567,673 93910000
8/23/2016 35,000,000 35,380,001 34,660,000 35,110,001 32,820,068 91354600
8/30/2016 35,110,001 35,180,000 34,610,001 34,770,000 32,502,235 65645800
9/6/2016 34,880,001 34,990,002 33,939,999 34,650,002 32,390,068 91777500
9/13/2016 34,439,999 34,439,999 33,549,999 33,650,002 31,455,288 103553500
9/20/2016 33,840,000 34,430,000 33,419,998 33,639,999 31,445,938 88870700
9/27/2016 33,779,999 34,070,000 33,299,999 33,680,000 31,483,332 101452400
10/4/2016 33,610,001 34,000,000 33,419,998 33,610,001 31,417,896 81933400
10/11/2016 33,560,001 33,570,000 32,480,000 32,500,000 30,380,291 89146000
10/18/2016 32,740,002 32,869,999 32,049,999 32,130,001 30,034,422 88813900
10/25/2016 32,020,000 32,810,001 31,610,001 31,709,999 29,641,815 119149900
11/1/2016 30,940,001 31,719,999 29,830,000 30,379,999 28,398,561 192669500
11/8/2016 30,129,999 33,830,002 29,959,999 32,380,001 30,268,118 287557300
11/15/2016 32,759,998 32,759,998 31,440,001 31,570,000 29,805,273 124103300
11/22/2016 31,930,000 31,990,000 30,629,999 31,540,001 29,776,951 75875200
11/29/2016 31,850,000 32,369,999 31,360,001 31,590,000 29,824,156 129076200
12/6/2016 31,650,000 32,650,002 30,510,000 32,400,002 30,588,879 158860000
12/13/2016 32,810,001 33,299,999 32,520,000 32,830,002 30,994,841 146407200
12/20/2016 32,779,999 32,930,000 32,049,999 32,480,000 30,664,406 73218500
12/27/2016 32,570,000 32,720,001 32,310,001 32,480,000 30,664,406 58026100
1/3/2017 32,700,001 33,700,001 32,590,000 33,470,001 31,599,068 101670000
1/10/2017 33,590,000 33,660,000 32,299,999 32,520,000 30,702,171 111888800
1/17/2017 32,349,998 32,380,001 31,440,001 31,459,999 29,701,420 134512400
1/24/2017 31,400,000 31,540,001 30,900,000 31,309,999 29,559,809 140498600
1/31/2017 31,010,000 32,330,002 30,930,000 32,230,000 30,428,379 149841700
2/7/2017 32,320,000 32,689,999 31,920,000 32,610,001 31,100,794 109015700
2/14/2017 32,529,999 33,889,999 32,349,998 33,619,999 32,064,049 141756800
2/21/2017 33,570,000 34,459,999 33,250,000 34,279,999 32,693,504 128317400
2/28/2017 34,099,998 34,750,000 33,910,000 34,349,998 32,760,265 122322200
3/7/2017 33,869,999 34,320,000 33,720,001 34,110,001 32,531,372 109161300
3/14/2017 34,020,000 34,700,001 33,980,000 34,380,001 32,788,879 119384400
3/21/2017 34,480,000 34,610,001 33,740,002 34,180,000 32,598,133 122794700
3/28/2017 34,060,001 34,450,001 33,970,001 34,240,002 32,655,361 87312100
4/4/2017 34,180,000 34,520,000 33,970,001 34,040,001 32,464,619 84811100
4/11/2017 34,020,000 34,080,002 33,709,999 34,000,000 32,426,464 71823800
 4/18/2017 33,759,998 34,029,999 33,470,001 33,740,002 32,178,497 108944700
4/25/2017 33,820,000 34,029,999 33,709,999 33,779,999 32,216,648 91948400
5/2/2017 33,580,002 33,720,001 32,880,001 33,450,001 31,901,918 136433400
5/9/2017 33,450,001 33,590,000 32,799,999 33,119,999 31,587,185 112333300
5/16/2017 32,560,001 32,799,999 32,070,000 32,119,999 30,929,983 145972800
5/23/2017 32,119,999 32,290,001 31,969,999 32,139,999 30,949,242 68930000
5/30/2017 32,060,001 32,880,001 32,020,000 32,349,998 31,151,463 104044900
6/6/2017 32,299,999 33,090,000 31,670,000 32,700,001 31,488,499 127129500
6/13/2017 32,709,999 33,250,000 32,459,999 33,220,001 31,989,233 102596200
6/20/2017 33,209,999 34,480,000 33,150,002 34,040,001 32,778,854 118185200
6/27/2017 34,130,001 34,130,001 33,369,999 33,820,000 32,566,998 67004700
7/4/2017 33,939,999 33,950,001 33,020,000 33,410,000 32,172,192 60645000
7/11/2017 33,400,002 33,549,999 32,990,002 33,250,000 32,018,120 68760700
7/18/2017 33,230,000 33,700,001 33,040,001 33,320,000 32,085,522 77120300
7/25/2017 33,380,001 33,480,000 32,689,999 33,160,000 31,931,452 90394400
8/1/2017 33,040,001 34,000,000 32,700,001 33,310,001 32,075,901 121059100
8/8/2017 33,330,002 33,570,000 33,139,999 33,310,001 32,389,217 74855100
8/15/2017 33,340,000 33,529,999 32,320,000 32,759,998 31,854,414 74965900
8/22/2017 32,759,998 33,619,999 32,700,001 33,470,001 32,544,792 67849300
8/29/2017 33,430,000 34,130,001 33,240,002 33,959,999 33,021,244 68064800
9/5/2017 33,880,001 34,340,000 33,750,000 34,320,000 33,371,296 77197900
9/12/2017 34,380,001 35,840,000 34,360,001 35,549,999 34,567,291 131473000
9/19/2017 35,660,000 36,209,999 35,349,998 35,509,998 34,528,397 93890800
9/26/2017 35,509,998 36,099,998 35,189,999 36,070,000 35,072,918 82977300
10/3/2017 36,020,000 36,240,002 35,750,000 36,139,999 35,140,984 59861000
10/10/2017 36,380,001 36,599,998 35,880,001 35,980,000 34,985,405 75317900
10/17/2017 35,930,000 36,779,999 35,750,000 36,400,002 35,393,799 80888700
10/24/2017 36,450,001 36,529,999 35,020,000 35,150,002 34,178,352 89326700
10/31/2017 35,049,999 35,730,000 34,099,998 35,320,000 34,343,651 71907400
11/7/2017 35,299,999 35,480,000 34,799,999 35,299,999 34,324,207 76663200
11/14/2017 35,250,000 35,700,001 35,169,998 35,349,998 34,686,909 68933000
11/21/2017 35,400,002 35,730,000 35,320,000 35,490,002 34,824,284 39893200
11/28/2017 35,590,000 36,619,999 35,520,000 36,060,001 35,383,595 83785100
12/5/2017 35,919,998 36,259,998 35,150,002 36,209,999 35,530,773 84771600
12/12/2017 36,360,001 37,349,998 36,250,000 37,130,001 36,433,521 107605000
12/19/2017 37,200,001 37,230,000 36,049,999 36,139,999 35,462,090 52526300
12/26/2017 36,090,000 36,529,999 35,950,001 36,220,001 35,540,588 37217500
Date Open High Low Close Adj Close Volume
1/1/2013 73,089,996 74,190,002 72,500,000 73,059,998 64,779,991 9232100
1/8/2013 72,980,003 75,139,999 72,849,998 74,949,997 66,455,795 7532400
1/15/2013 74,690,002 76,669,998 74,510,002 76,309,998 67,661,659 7237700
1/22/2013 79,500,000 80,000,000 77,150,002 77,349,998 68,583,817 12188000
1/29/2013 77,400,002 80,440,002 77,089,996 78,000,000 69,160,141 12903500
2/5/2013 78,199,997 79,320,000 78,000,000 79,209,999 70,233,002 11242300
2/12/2013 79,099,998 80,849,998 79,099,998 80,389,999 71,279,274 7271500
2/19/2013 80,500,000 81,150,002 79,250,000 79,250,000 70,268,478 10933800
2/26/2013 79,419,998 81,250,000 79,279,999 80,519,997 71,394,516 8954200
3/5/2013 80,790,001 82,050,003 80,559,998 81,750,000 72,485,130 7205700
3/12/2013 81,559,998 83,150,002 81,470,001 82,529,999 73,592,316 11492700
3/19/2013 82,739,998 84,370,003 82,660,004 83,370,003 74,341,339 10415700
3/26/2013 83,639,999 84,720,001 82,570,000 83,949,997 74,858,536 6659400
4/2/2013 84,099,998 84,790,001 83,339,996 84,730,003 75,554,054 7275900
4/9/2013 84,970,001 86,610,001 84,639,999 84,709,999 75,536,232 8758800
4/16/2013 85,080,002 86,599,998 83,730,003 84,580,002 75,420,319 11237300
4/23/2013 87,410,004 89,000,000 84,750,000 85,480,003 76,222,839 11393000
4/30/2013 85,260,002 85,709,999 83,980,003 85,309,998 76,071,243 8062600
5/7/2013 86,220,001 87,400,002 85,510,002 86,500,000 77,132,378 7442400
5/14/2013 86,599,998 87,910,004 85,430,000 85,550,003 76,285,263 8870300
5/21/2013 85,349,998 85,660,004 82,589,996 83,599,998 74,546,448 11147900
5/28/2013 84,379,997 85,089,996 82,629,997 83,760,002 74,689,102 11175500
6/4/2013 83,900,002 84,320,000 80,629,997 83,300,003 74,278,915 13389900
6/11/2013 82,550,003 83,790,001 80,910,004 83,230,003 74,670,502 8554000
6/18/2013 83,419,998 84,269,997 77,379,997 77,849,998 69,843,781 13658000
6/25/2013 78,300,003 81,500,000 78,199,997 81,110,001 72,768,501 11495200
7/2/2013 81,010,002 82,309,998 79,349,998 81,760,002 73,351,654 5996300
7/9/2013 82,330,002 84,239,998 81,089,996 83,279,999 74,715,324 9416900
7/16/2013 83,459,999 85,529,999 82,959,999 85,430,000 76,644,234 8660400
7/23/2013 84,760,002 85,080,002 81,510,002 83,410,004 74,831,963 15022000
7/30/2013 83,599,998 84,769,997 82,970,001 83,150,002 74,598,717 9445500
8/6/2013 83,019,997 83,239,998 81,470,001 82,320,000 73,854,088 8401000
8/13/2013 82,349,998 82,430,000 80,190,002 80,230,003 71,979,019 9127400
8/20/2013 80,250,000 80,709,999 79,129,997 80,120,003 71,880,325 8047100
8/27/2013 79,339,996 80,750,000 79,160,004 79,900,002 71,682,968 7025300
9/3/2013 80,739,998 82,309,998 79,120,003 82,190,002 73,737,450 9429900
9/10/2013 82,699,997 84,980,003 81,690,002 84,570,000 76,345,940 10201900
9/17/2013 84,739,998 87,529,999 84,099,998 86,379,997 77,979,919 14247200
9/24/2013 86,320,000 86,760,002 84,360,001 84,769,997 76,526,474 7744700
10/1/2013 84,930,000 84,980,003 83,699,997 84,089,996 75,912,598 8555800
10/8/2013 84,000,000 85,279,999 82,239,998 85,199,997 76,914,673 8591600
10/15/2013 84,930,000 86,930,000 84,370,003 86,760,002 78,322,968 9613000
10/22/2013 88,050,003 88,050,003 85,620,003 87,110,001 78,638,939 11150600
10/29/2013 87,260,002 87,500,000 86,019,997 86,599,998 78,178,535 7193900
 11/5/2013 86,470,001 88,309,998 86,139,999 87,970,001 79,415,298 8651000
11/12/2013 87,500,000 88,930,000 86,080,002 88,180,000 79,604,889 9606100
11/19/2013 88,209,999 90,989,998 87,690,002 90,790,001 81,961,075 8814400
11/26/2013 90,800,003 91,680,000 88,870,003 89,000,000 80,345,131 9044400
12/3/2013 88,730,003 89,589,996 87,839,996 88,449,997 79,848,618 11586300
12/10/2013 88,089,996 88,830,002 86,290,001 87,050,003 79,034,241 9936400
12/17/2013 86,769,997 89,910,004 86,260,002 89,160,004 80,949,951 12109000
12/24/2013 89,110,001 90,529,999 89,010,002 90,279,999 81,966,805 3477500
12/31/2013 90,339,996 90,739,998 88,769,997 88,919,998 80,732,033 5863800
1/7/2014 89,059,998 89,169,998 86,269,997 86,339,996 78,389,603 10212000
1/14/2014 86,800,003 88,000,000 86,419,998 86,470,001 78,507,629 8441700
1/21/2014 86,250,000 86,269,997 81,220,001 82,290,001 74,712,555 21397700
1/28/2014 82,750,000 83,570,000 80,050,003 80,260,002 72,869,469 18380800
2/4/2014 80,570,000 82,440,002 79,889,999 82,349,998 74,767,036 14456800
2/11/2014 82,400,002 84,070,000 81,559,998 84,019,997 76,283,241 11540000
2/18/2014 84,080,002 85,180,000 83,370,003 83,440,002 75,756,653 11789400
2/25/2014 83,309,998 84,199,997 82,550,003 83,180,000 75,520,584 10439200
3/4/2014 84,160,004 84,860,001 83,339,996 83,779,999 76,065,338 11057800
3/11/2014 84,139,999 84,180,000 82,320,000 83,540,001 76,299,629 10571500
3/18/2014 83,690,002 84,260,002 82,510,002 83,860,001 76,591,888 16714400
3/25/2014 84,320,000 85,129,997 83,220,001 85,099,998 77,724,411 12228900
4/1/2014 85,169,998 86,059,998 84,160,004 85,000,000 77,633,087 10760500
4/8/2014 84,800,003 86,320,000 84,449,997 85,500,000 78,089,745 11208400
4/15/2014 84,900,002 87,389,999 84,900,002 86,400,002 78,911,736 8209900
4/22/2014 86,750,000 90,279,999 86,010,002 89,639,999 81,870,926 14675700
4/29/2014 90,000,000 91,680,000 89,889,999 90,650,002 82,793,388 13158900
5/6/2014 90,320,000 92,930,000 89,809,998 92,040,001 84,062,943 11068600
5/13/2014 92,370,003 93,059,998 91,620,003 92,769,997 84,729,652 9457800
5/20/2014 92,480,003 93,339,996 92,320,000 92,860,001 84,811,852 5909200
5/27/2014 93,150,002 94,309,998 92,980,003 93,709,999 85,588,188 9094700
6/3/2014 93,080,002 95,050,003 92,870,003 94,660,004 86,455,856 9943700
6/10/2014 94,690,002 95,750,000 94,570,000 95,459,999 87,694,366 7879200
6/17/2014 94,930,000 96,180,000 94,559,998 94,949,997 87,225,861 13574200
6/24/2014 94,809,998 95,389,999 93,589,996 94,070,000 86,417,458 10451400
7/1/2014 94,879,997 95,809,998 94,349,998 94,550,003 86,858,406 4893600
7/8/2014 94,419,998 95,830,002 93,550,003 95,559,998 87,786,240 8146900
7/15/2014 95,529,999 96,029,999 94,639,999 95,260,002 87,510,643 7702500
7/22/2014 90,360,001 93,089,996 90,360,001 91,879,997 84,405,624 15863100
7/29/2014 92,089,996 92,470,001 89,070,000 89,900,002 82,586,678 11383300
8/5/2014 89,669,998 90,959,999 88,809,998 90,660,004 83,284,866 8896000
8/12/2014 90,599,998 93,059,998 90,430,000 92,989,998 85,425,293 6308900
8/19/2014 92,870,003 94,519,997 92,330,002 94,290,001 86,619,553 6080900
8/26/2014 94,519,997 94,769,997 93,959,999 94,709,999 87,005,386 4873700
9/2/2014 94,919,998 95,339,996 93,099,998 93,269,997 85,682,518 8600400
9/9/2014 93,400,002 93,760,002 92,320,000 93,550,003 86,444,427 8087000
 9/16/2014 93,209,999 95,379,997 93,160,004 94,599,998 87,414,658 10656700
9/23/2014 94,519,997 95,010,002 93,360,001 93,769,997 86,647,705 8276100
9/30/2014 93,769,997 95,500,000 92,779,999 94,699,997 87,507,065 11358700
10/7/2014 94,099,998 95,440,002 93,459,999 93,519,997 86,416,695 13684300
10/14/2014 93,660,004 94,379,997 90,830,002 93,199,997 86,121,002 15242100
10/21/2014 93,959,999 99,029,999 92,500,000 98,870,003 91,360,344 15905900
10/28/2014 99,290,001 101,190,002 99,059,998 99,949,997 92,358,315 13570800
11/4/2014 100,239,998 103,110,001 99,820,000 102,989,998 95,167,419 9438100
11/11/2014 102,910,004 103,599,998 102,040,001 102,750,000 94,945,648 7829600
11/18/2014 102,570,000 104,459,999 102,379,997 103,790,001 95,906,639 8492900
11/25/2014 104,089,996 105,070,000 103,110,001 104,440,002 96,507,271 6329100
12/2/2014 103,730,003 106,129,997 103,550,003 105,839,996 97,800,926 11481200
12/9/2014 104,440,002 105,760,002 102,139,999 103,089,996 95,760,468 11067800
12/16/2014 102,830,002 106,699,997 102,570,000 106,309,998 98,751,526 11822100
12/23/2014 106,769,997 107,589,996 106,279,999 106,949,997 99,346,039 3434400
12/30/2014 106,949,997 107,940,002 103,870,003 104,169,998 96,763,664 5003700
1/6/2015 104,070,000 107,430,000 103,040,001 105,199,997 97,720,444 8807800
1/13/2015 105,959,999 107,230,003 102,989,998 106,540,001 98,965,179 7914100
1/20/2015 106,910,004 108,239,998 104,589,996 107,070,000 99,457,497 11913400
1/27/2015 106,669,998 106,980,003 101,940,002 104,580,002 97,144,516 12477200
2/3/2015 104,820,000 108,070,000 104,519,997 105,769,997 98,249,908 11156800
2/10/2015 106,139,999 108,400,002 105,989,998 108,000,000 100,321,373 8315100
2/17/2015 108,430,000 108,529,999 106,739,998 107,080,002 99,466,774 11279000
2/24/2015 106,959,999 108,220,001 106,750,000 107,900,002 100,228,477 10794100
3/3/2015 107,449,997 107,809,998 105,709,999 106,720,001 99,132,370 7595500
3/10/2015 105,669,998 109,080,002 104,720,001 108,930,000 101,705,124 8820700
3/17/2015 108,150,002 110,489,998 107,680,000 109,620,003 102,349,358 11425700
3/24/2015 109,389,999 109,849,998 106,379,997 109,639,999 102,368,027 7871400
3/31/2015 108,750,000 108,849,998 106,809,998 108,129,997 100,958,160 5956700
4/7/2015 108,129,997 108,599,998 106,769,997 107,870,003 100,715,416 7092300
4/14/2015 107,709,999 109,010,002 104,769,997 106,139,999 99,100,166 11389100
4/21/2015 104,660,004 105,400,002 100,830,002 103,330,002 96,476,532 17801100
4/28/2015 103,099,998 104,309,998 100,760,002 102,169,998 95,393,471 10606700
5/5/2015 101,720,001 104,089,996 100,959,999 102,220,001 95,440,163 11670600
5/12/2015 101,529,999 103,410,004 101,129,997 103,169,998 96,327,148 8434100
5/19/2015 103,599,998 104,120,003 102,709,999 102,730,003 95,916,351 6833800
5/26/2015 102,459,999 102,699,997 100,949,997 101,010,002 94,310,417 7423600
6/2/2015 100,769,997 101,389,999 97,730,003 97,760,002 91,275,978 10159200
6/9/2015 98,010,002 100,300,003 97,540,001 98,790,001 92,807,732 8368300
6/16/2015 98,389,999 101,699,997 98,389,999 100,040,001 93,982,033 9136500
6/23/2015 100,339,996 100,599,998 96,099,998 96,139,999 90,318,192 7791700
6/30/2015 96,690,002 100,459,999 95,860,001 98,940,002 92,948,631 9951200
7/7/2015 98,989,998 102,430,000 98,300,003 102,330,002 96,133,354 11570200
7/14/2015 101,980,003 103,709,999 101,919,998 102,610,001 96,396,400 8174900
7/21/2015 103,970,001 105,980,003 102,120,003 105,589,996 99,195,946 10921900
 7/28/2015 106,000,000 107,089,996 105,180,000 106,940,002 100,464,195 8069000
8/4/2015 106,510,002 107,470,001 104,760,002 105,820,000 99,412,018 9868200
8/11/2015 105,000,000 107,889,999 104,050,003 107,709,999 101,187,553 9143300
8/18/2015 107,669,998 108,050,003 95,209,999 98,779,999 92,798,317 11654200
8/25/2015 100,470,001 101,720,001 97,589,996 99,550,003 93,521,706 11818900
9/1/2015 97,709,999 100,110,001 97,209,999 97,760,002 91,840,096 8490700
9/8/2015 98,940,002 100,470,001 98,070,000 99,279,999 93,268,044 8294600
9/15/2015 99,519,997 103,129,997 99,180,000 100,519,997 95,025,902 12548800
9/22/2015 99,260,002 100,610,001 98,320,000 99,080,002 93,664,597 11468500
9/29/2015 99,209,999 101,910,004 97,180,000 101,860,001 96,292,648 11915300
10/6/2015 101,540,001 104,000,000 100,900,002 103,720,001 98,051,003 6145700
10/13/2015 103,220,001 106,470,001 102,690,002 106,320,000 100,508,881 9148400
10/20/2015 108,580,002 112,989,998 107,910,004 112,769,997 106,606,339 12841100
10/27/2015 112,169,998 114,769,997 112,120,003 113,870,003 107,646,233 9871600
11/3/2015 113,800,003 114,779,999 112,410,004 112,830,002 106,663,071 9265800
11/10/2015 112,900,002 114,779,999 111,620,003 112,889,999 106,719,795 8343200
11/17/2015 112,809,998 116,480,003 112,430,000 115,629,997 109,310,028 7339200
11/24/2015 115,320,000 115,769,997 114,349,998 114,570,000 108,307,976 5073200
12/1/2015 115,269,997 116,360,001 111,040,001 113,589,996 107,381,531 11941700
12/8/2015 112,419,998 113,000,000 109,339,996 111,029,999 104,961,456 9517700
12/15/2015 111,769,997 114,839,996 110,019,997 110,940,002 105,442,619 12745700
12/22/2015 111,720,001 113,739,998 110,849,998 113,480,003 107,856,773 4449900
12/29/2015 114,080,002 115,269,997 108,730,003 109,970,001 104,520,699 5497700
1/5/2016 109,919,998 110,730,003 105,620,003 106,790,001 101,498,268 9419900
1/12/2016 107,690,002 108,830,002 103,279,999 105,099,998 99,891,998 9448800
1/19/2016 106,610,001 106,669,998 101,230,003 102,080,002 97,021,667 14377700
1/26/2016 102,260,002 107,349,998 102,180,000 107,010,002 101,707,375 9143800
2/2/2016 105,500,000 108,000,000 103,930,000 105,599,998 100,367,233 11561300
2/9/2016 103,949,997 107,650,002 103,070,000 107,489,998 102,163,589 8089900
2/16/2016 108,269,997 109,529,999 106,610,001 109,349,998 103,931,412 9877400
2/23/2016 108,639,999 109,800,003 106,669,998 107,519,997 102,192,101 9165600
3/1/2016 108,129,997 110,589,996 108,040,001 110,410,004 104,938,896 7584300
3/8/2016 109,459,999 113,800,003 109,459,999 112,820,000 107,229,469 8737900
3/15/2016 112,230,003 116,320,000 112,080,002 116,029,999 110,893,059 10896200
3/22/2016 115,949,997 116,779,999 114,669,998 116,250,000 111,103,317 5348700
3/29/2016 116,209,999 118,279,999 115,769,997 117,559,998 112,355,331 6061000
4/5/2016 117,070,000 117,839,996 114,360,001 114,779,999 109,698,410 6225000
4/12/2016 114,809,998 116,620,003 114,129,997 116,010,002 110,873,962 8713600
4/19/2016 116,809,998 117,239,998 108,250,000 110,339,996 105,454,971 11758500
4/26/2016 110,629,997 111,269,997 108,370,003 110,910,004 105,999,748 8516700
5/3/2016 109,680,000 111,160,004 108,680,000 110,809,998 105,904,175 6409900
5/10/2016 111,000,000 113,120,003 110,739,998 112,239,998 107,270,859 6824600
5/17/2016 112,080,002 112,459,999 109,860,001 111,389,999 106,458,488 7388600
5/24/2016 111,610,001 114,379,997 111,500,000 114,180,000 109,124,977 4783500
5/31/2016 114,230,003 115,330,002 113,279,999 114,330,002 109,268,333 7091900
 6/7/2016 114,610,001 115,010,002 112,889,999 113,000,000 107,997,215 6655500
6/14/2016 113,120,003 113,589,996 111,000,000 112,610,001 108,257,515 7121100
6/21/2016 112,910,004 113,900,002 109,190,002 110,349,998 106,084,854 8047300
6/28/2016 111,870,003 119,300,003 111,080,002 118,849,998 114,256,325 8191200
7/5/2016 118,250,000 119,040,001 117,050,003 118,120,003 113,554,543 6216600
7/12/2016 118,400,002 119,190,002 117,360,001 117,379,997 112,843,147 7107100
7/19/2016 116,930,000 117,650,002 115,000,000 117,449,997 112,910,439 7179600
7/26/2016 117,709,999 118,129,997 116,000,000 116,809,998 112,295,181 8271300
8/2/2016 116,709,999 118,849,998 116,510,002 118,150,002 113,583,382 6556900
8/9/2016 118,300,003 118,900,002 117,820,000 118,349,998 113,775,658 4758800
8/16/2016 117,940,002 118,440,002 116,309,998 116,949,997 112,429,764 5843600
8/23/2016 117,279,999 118,800,003 115,970,001 118,480,003 113,900,627 5556400
8/30/2016 118,480,003 119,320,000 117,160,004 118,839,996 114,246,719 5624800
9/6/2016 118,519,997 119,309,998 113,699,997 115,519,997 111,055,031 8210300
9/13/2016 114,360,001 116,000,000 113,470,001 115,089,996 111,266,594 9388500
9/20/2016 115,870,003 116,980,003 113,769,997 113,940,002 110,154,793 6443500
9/27/2016 113,889,999 115,089,996 112,599,998 113,000,000 109,246,025 6429000
10/4/2016 113,309,998 115,470,001 111,269,997 115,139,999 111,314,934 6365600
10/11/2016 114,480,003 116,199,997 113,669,998 114,980,003 111,160,248 6586600
10/18/2016 116,139,999 116,910,004 106,860,001 109,070,000 105,446,587 15074400
10/25/2016 109,360,001 109,900,002 107,589,996 108,180,000 104,586,159 12167600
11/1/2016 108,599,998 108,599,998 104,570,000 105,360,001 101,859,818 9643400
11/8/2016 105,430,000 112,250,000 103,449,997 112,180,000 108,453,270 13660800
11/15/2016 111,980,003 112,339,996 110,400,002 111,839,996 108,124,557 8146400
11/22/2016 111,940,002 114,239,998 111,830,002 113,809,998 110,029,121 4805900
11/29/2016 113,900,002 116,129,997 113,180,000 115,870,003 112,020,683 10814100
12/6/2016 116,389,999 120,989,998 115,800,003 120,910,004 116,893,257 10178500
12/13/2016 121,080,002 122,470,001 119,889,999 121,750,000 118,384,247 11220900
12/20/2016 122,150,002 123,089,996 121,620,003 122,120,003 118,744,034 5036400
12/27/2016 122,269,997 122,839,996 121,650,002 122,419,998 119,035,728 3248800
1/3/2017 123,070,000 123,070,000 117,279,999 117,320,000 114,076,706 9490600
1/10/2017 116,690,002 118,150,002 115,879,997 117,050,003 113,814,178 6415400
1/17/2017 117,010,002 118,949,997 116,620,003 118,040,001 114,776,802 6855700
1/24/2017 118,550,003 119,150,002 116,160,004 117,510,002 114,261,459 8097700
1/31/2017 117,540,001 118,650,002 116,250,000 117,669,998 114,417,038 6305800
2/7/2017 118,099,998 120,209,999 117,290,001 119,709,999 116,400,642 5888400
2/14/2017 119,709,999 122,000,000 119,489,998 121,949,997 118,578,720 5648000
2/21/2017 121,809,998 123,080,002 121,059,998 122,040,001 118,666,237 6176700
2/28/2017 122,050,003 125,489,998 121,790,001 122,320,000 118,938,492 10047800
3/7/2017 122,629,997 122,919,998 121,050,003 122,150,002 118,773,186 8025400
3/14/2017 121,769,997 123,519,997 121,750,000 122,360,001 119,633,644 7777500
3/21/2017 122,790,001 122,849,998 120,010,002 121,010,002 118,313,728 5712700
3/28/2017 120,760,002 121,889,999 119,800,003 120,379,997 117,697,762 5663900
4/4/2017 120,639,999 121,540,001 119,800,003 121,110,001 118,411,491 5474100
4/11/2017 120,669,998 121,940,002 120,360,001 121,919,998 119,203,445 4552200
 4/18/2017 121,430,000 121,629,997 117,339,996 120,570,000 117,883,530 9755600
4/25/2017 121,129,997 122,989,998 120,919,998 121,180,000 118,479,927 8800700
5/2/2017 121,000,000 121,650,002 120,099,998 121,010,002 118,313,728 5717000
5/9/2017 120,930,000 121,360,001 119,629,997 120,250,000 117,570,648 6588500
5/16/2017 120,269,997 122,129,997 119,070,000 121,650,002 118,939,461 7536500
5/23/2017 121,559,998 123,940,002 121,400,002 123,660,004 120,904,678 5020200
5/30/2017 123,360,001 125,800,003 123,160,004 125,379,997 122,586,342 6955400
6/6/2017 125,190,002 125,669,998 123,190,002 125,669,998 122,869,888 6810600
6/13/2017 125,570,000 129,600,006 125,320,000 128,270,004 126,144,241 8567600
6/20/2017 128,350,006 129,149,994 127,169,998 127,949,997 125,829,536 6299600
6/27/2017 128,380,005 128,429,993 125,800,003 127,339,996 125,229,637 6380500
7/4/2017 127,470,001 127,470,001 125,769,997 125,769,997 123,685,661 4922400
7/11/2017 125,959,999 126,279,999 124,349,998 126,230,003 124,138,046 5178300
7/18/2017 126,050,003 126,580,002 122,889,999 126,379,997 124,285,553 7717100
7/25/2017 127,790,001 128,270,004 124,860,001 128,089,996 125,967,216 6912100
8/1/2017 128,500,000 130,000,000 128,139,999 128,800,003 126,665,459 6963200
8/8/2017 128,750,000 130,360,001 128,039,993 128,789,993 126,655,609 7688800
8/15/2017 129,000,000 130,369,995 126,919,998 127,449,997 125,337,822 6496400
8/22/2017 127,919,998 128,220,001 122,419,998 123,230,003 121,187,759 6972200
8/29/2017 122,599,998 123,959,999 119,669,998 119,900,002 117,912,949 6528700
9/5/2017 119,010,002 126,680,000 113,760,002 122,559,998 120,528,862 17588500
9/12/2017 122,550,003 123,190,002 118,750,000 120,720,001 119,449,875 9316300
9/19/2017 120,639,999 122,970,001 119,900,002 122,669,998 121,379,356 6375200
9/26/2017 122,669,998 123,489,998 121,720,001 123,320,000 122,022,514 6371200
10/3/2017 123,309,998 125,489,998 122,389,999 124,949,997 123,635,368 5123800
10/10/2017 124,879,997 129,619,995 124,769,997 128,820,007 127,464,661 5901900
10/17/2017 128,440,002 134,470,001 127,500,000 134,449,997 133,035,416 10398600
10/24/2017 134,039,993 134,399,994 130,050,003 132,619,995 131,224,670 8013500
10/31/2017 132,479,996 135,710,007 132,220,001 133,440,002 132,036,041 7240800
11/7/2017 133,979,996 135,660,004 132,440,002 133,320,007 131,917,313 9263100
11/14/2017 132,850,006 134,199,997 128,789,993 129,770,004 128,404,663 9963600
11/21/2017 130,339,996 131,029,999 129,600,006 130,479,996 129,107,178 3563200
11/28/2017 130,289,993 137,949,997 130,000,000 136,360,001 134,925,323 10524300
12/5/2017 135,619,995 137,250,000 132,539,993 133,160,004 131,758,987 5743900
12/12/2017 132,820,007 137,289,993 131,850,006 135,210,007 134,509,033 8875500
12/19/2017 136,009,995 136,610,001 131,440,002 134,389,999 133,693,268 4279200
12/26/2017 134,899,994 136,490,005 134,160,004 135,639,999 134,936,798 3036300
Date Open High Low Close Adj Close Volume
1/1/2013 54,880,001 55,000,000 51,549,999 52,090,000 47,688,824 38033800
1/8/2013 52,000,000 54,419,998 51,360,001 53,360,001 48,851,521 37159400
1/15/2013 53,220,001 54,630,001 53,169,998 54,560,001 49,950,130 33740200
1/22/2013 54,650,002 56,529,999 54,560,001 55,810,001 51,094,509 31559000
1/29/2013 55,750,000 56,689,999 55,209,999 55,750,000 51,039,581 31709500
2/5/2013 57,070,000 58,259,998 56,650,002 57,119,999 52,293,839 28683700
2/12/2013 57,200,001 57,490,002 56,750,000 57,320,000 52,476,921 19634000
2/19/2013 54,200,001 56,880,001 53,290,001 53,299,999 48,796,577 43674900
2/26/2013 53,509,998 54,009,998 52,509,998 53,320,000 48,814,899 29093800
3/5/2013 53,430,000 54,639,999 53,180,000 54,209,999 49,629,700 23523100
3/12/2013 54,169,998 55,470,001 54,060,001 55,000,000 50,352,959 28738600
3/19/2013 55,000,000 55,529,999 54,230,000 54,860,001 50,420,200 25527500
3/26/2013 55,139,999 59,360,001 55,090,000 58,970,001 54,197,575 29277000
4/2/2013 61,630,001 63,950,001 61,290,001 61,889,999 56,881,256 51840300
4/9/2013 62,090,000 63,279,999 61,580,002 61,590,000 56,605,526 22333000
4/16/2013 62,180,000 63,150,002 58,029,999 59,220,001 54,427,338 39965900
4/23/2013 59,470,001 60,490,002 58,119,999 60,009,998 55,153,397 28489500
4/30/2013 60,139,999 60,730,000 58,869,999 60,200,001 55,328,030 27431200
5/7/2013 60,080,002 62,990,002 59,930,000 62,389,999 57,340,790 29786300
5/14/2013 62,299,999 63,310,001 61,169,998 62,560,001 57,497,036 27632300
5/21/2013 62,570,000 63,270,000 61,490,002 62,060,001 57,037,495 18742900
5/28/2013 62,490,002 64,900,002 62,090,000 62,799,999 57,717,613 25665900
6/4/2013 62,599,998 63,900,002 60,950,001 63,680,000 58,526,390 25713900
6/11/2013 63,150,002 65,239,998 62,700,001 64,370,003 59,160,557 22431600
6/18/2013 64,900,002 66,160,004 63,430,000 64,650,002 59,942,223 30825400
6/25/2013 65,029,999 66,360,001 63,660,000 65,629,997 60,850,861 24898700
7/2/2013 65,430,000 67,580,002 64,650,002 67,559,998 62,640,324 15304900
7/9/2013 68,019,997 68,750,000 67,290,001 67,620,003 62,695,950 23707700
7/16/2013 67,239,998 72,540,001 65,919,998 72,180,000 66,923,904 40989700
7/23/2013 72,209,999 73,150,002 71,570,000 72,790,001 67,489,471 21459500
7/30/2013 72,879,997 73,660,004 71,930,000 73,339,996 67,999,413 21087600
8/6/2013 73,180,000 73,669,998 72,010,002 72,389,999 67,118,591 13668600
8/13/2013 72,430,000 73,389,999 71,000,000 71,709,999 66,488,106 15226800
8/20/2013 71,849,998 72,919,998 71,470,001 72,379,997 67,109,322 15396900
8/27/2013 71,949,997 72,830,002 71,150,002 71,739,998 66,515,930 16353600
9/3/2013 71,809,998 74,790,001 71,790,001 74,250,000 68,843,155 16210400
9/10/2013 74,599,998 75,879,997 73,839,996 75,120,003 69,649,796 18214200
9/17/2013 75,110,001 75,349,998 70,400,002 71,820,000 66,840,881 34757800
9/24/2013 72,180,000 72,940,002 71,010,002 71,610,001 66,645,432 19812900
10/1/2013 71,739,998 73,139,999 71,650,002 72,169,998 67,166,603 21150900
10/8/2013 72,000,000 74,809,998 71,180,000 74,720,001 69,539,818 20905500
10/15/2013 74,510,002 75,489,998 67,089,996 68,199,997 63,471,844 61679200
10/22/2013 68,220,001 69,629,997 66,720,001 66,940,002 62,299,191 36109300
10/29/2013 66,879,997 69,260,002 66,849,998 68,949,997 64,169,838 22594900
 11/5/2013 68,500,000 71,019,997 68,269,997 70,500,000 65,612,396 20129900
11/12/2013 70,470,001 72,099,998 69,809,998 71,680,000 66,710,579 18201800
11/19/2013 71,760,002 74,660,004 71,260,002 74,070,000 68,934,898 20612500
11/26/2013 74,209,999 74,989,998 73,639,999 74,160,004 69,018,654 14577600
12/3/2013 74,139,999 74,410,004 72,540,001 73,720,001 68,609,177 22690400
12/10/2013 73,699,997 74,410,004 70,459,999 71,059,998 66,385,674 25967200
12/17/2013 71,220,001 74,589,996 70,199,997 74,349,998 69,459,236 24389600
12/24/2013 74,199,997 75,320,000 73,919,998 74,779,999 69,860,977 8218200
12/31/2013 75,000,000 75,760,002 74,120,003 74,239,998 69,356,491 11977900
1/7/2014 74,940,002 77,330,002 73,680,000 73,940,002 69,076,241 30887100
1/14/2014 74,050,003 74,860,001 72,150,002 72,519,997 67,749,634 27271300
1/21/2014 72,720,001 73,930,000 71,139,999 71,650,002 66,936,882 26051500
1/28/2014 71,650,002 73,040,001 70,639,999 70,739,998 66,086,731 22009400
2/4/2014 70,800,003 71,650,002 69,570,000 69,739,998 65,152,512 28482900
2/11/2014 69,760,002 73,839,996 69,580,002 73,519,997 68,683,846 20300400
2/18/2014 73,519,997 76,769,997 73,230,003 76,010,002 71,010,078 27710200
2/25/2014 75,980,003 77,709,999 74,779,999 77,099,998 72,028,351 23272300
3/4/2014 77,739,998 78,570,000 77,040,001 77,879,997 72,757,042 19703700
3/11/2014 77,910,004 78,449,997 75,650,002 76,760,002 71,710,724 18171800
3/18/2014 76,970,001 83,320,000 76,769,997 81,279,999 76,207,718 37651700
3/25/2014 81,589,996 82,349,998 80,779,999 81,989,998 76,873,428 25253800
4/1/2014 82,349,998 83,050,003 80,750,000 81,080,002 76,020,210 22461400
4/8/2014 81,070,000 81,989,998 78,379,997 79,180,000 74,238,785 19636200
4/15/2014 79,360,001 79,720,001 73,610,001 74,949,997 70,272,766 33152600
4/22/2014 75,190,002 77,290,001 74,949,997 75,739,998 71,013,451 26213000
4/29/2014 75,949,997 76,209,999 74,260,002 75,230,003 70,535,286 24117900
5/6/2014 75,129,997 78,059,998 74,889,999 77,739,998 72,888,657 22631300
5/13/2014 77,860,001 78,220,001 76,010,002 77,199,997 72,382,347 13893200
5/20/2014 77,190,002 79,000,000 76,360,001 78,769,997 73,854,385 10606100
5/27/2014 79,230,003 79,930,000 78,080,002 79,470,001 74,510,689 15549500
6/3/2014 79,309,998 80,750,000 79,260,002 79,760,002 74,782,600 15936000
6/10/2014 79,599,998 80,339,996 77,809,998 78,000,000 73,132,431 14560800
6/17/2014 77,900,002 81,650,002 77,529,999 81,489,998 76,763,695 23225900
6/24/2014 81,430,000 82,540,001 80,809,998 81,750,000 77,008,614 19902300
7/1/2014 81,739,998 83,440,002 81,070,000 82,220,001 77,451,363 13917800
7/8/2014 82,019,997 84,690,002 81,050,003 84,269,997 79,382,454 16429100
7/15/2014 84,040,001 87,239,998 83,220,001 85,059,998 80,126,640 23346600
7/22/2014 85,519,997 86,760,002 84,000,000 85,750,000 80,776,634 16555100
7/29/2014 84,959,999 85,559,998 80,550,003 82,269,997 77,498,459 25237800
8/5/2014 81,830,002 82,529,999 78,739,998 79,870,003 75,237,679 20549600
8/12/2014 79,610,001 82,480,003 79,529,999 82,339,996 77,564,384 13735700
8/19/2014 82,489,998 84,750,000 82,050,003 84,239,998 79,354,195 12854800
8/26/2014 84,449,997 87,230,003 84,150,002 86,680,000 81,652,695 14115700
9/2/2014 87,120,003 88,449,997 85,760,002 87,910,004 82,811,356 16372100
9/9/2014 88,000,000 88,849,998 85,830,002 86,029,999 81,040,398 15823900
 9/16/2014 86,000,000 88,720,001 85,849,998 87,769,997 83,031,059 17682100
9/23/2014 87,320,000 88,459,999 85,580,002 86,510,002 81,839,096 14334100
9/30/2014 86,680,000 87,080,002 83,730,003 85,089,996 80,495,773 15734600
10/7/2014 84,900,002 86,839,996 83,760,002 83,949,997 79,417,313 20342500
10/14/2014 84,339,996 88,839,996 80,720,001 88,540,001 83,759,499 37895100
10/21/2014 89,160,004 92,279,999 88,849,998 92,129,997 87,155,663 20257800
10/28/2014 91,050,003 95,669,998 90,360,001 94,860,001 89,738,251 20940800
11/4/2014 94,989,998 96,639,999 93,010,002 94,750,000 89,634,193 21878300
11/11/2014 95,050,003 96,739,998 94,519,997 96,470,001 91,261,345 13964000
11/18/2014 96,989,998 98,610,001 96,169,998 96,900,002 91,668,114 19478700
11/25/2014 97,000,000 99,830,002 96,910,004 99,059,998 93,711,487 13902500
12/2/2014 99,000,000 101,330,002 98,199,997 99,919,998 94,525,055 22242100
12/9/2014 99,040,001 101,089,996 97,410,004 98,269,997 93,314,667 17377300
12/16/2014 97,650,002 104,000,000 95,750,000 103,040,001 97,844,139 26144400
12/23/2014 103,720,001 103,930,000 101,830,002 102,330,002 97,169,952 7707300
12/30/2014 102,250,000 103,680,000 98,750,000 99,120,003 94,121,819 11821400
1/6/2015 99,830,002 104,980,003 98,459,999 102,550,003 97,378,838 18463500
1/13/2015 103,940,002 106,000,000 101,180,000 105,769,997 100,436,478 20516500
1/20/2015 106,199,997 114,320,000 104,500,000 111,610,001 105,981,979 32279700
1/27/2015 110,949,997 111,250,000 105,070,000 107,290,001 101,879,822 26318700
2/3/2015 107,349,998 109,809,998 106,279,999 106,489,998 101,120,171 19771000
2/10/2015 107,260,002 110,779,999 107,129,997 109,440,002 103,921,417 16341500
2/17/2015 109,339,996 116,489,998 108,519,997 116,400,002 110,530,441 20766100
2/24/2015 116,260,002 116,580,002 113,370,003 114,400,002 108,631,310 17506900
3/3/2015 113,949,997 115,720,001 111,650,002 114,900,002 109,106,087 16411100
3/10/2015 114,260,002 118,690,002 112,459,999 118,519,997 112,543,549 17562900
3/17/2015 118,080,002 121,529,999 116,730,003 119,040,001 113,415,520 24572400
3/24/2015 118,900,002 123,760,002 114,599,998 121,000,000 115,282,906 17031300
3/31/2015 120,800,003 120,930,000 115,949,997 117,699,997 112,138,817 14426100
4/7/2015 119,449,997 121,309,998 117,269,997 119,370,003 113,729,927 13596300
4/14/2015 119,339,996 122,320,000 116,550,003 118,580,002 112,977,249 26654500
4/21/2015 119,000,000 119,940,002 116,070,000 116,239,998 110,747,810 18784300
4/28/2015 116,889,999 117,739,998 111,120,003 114,559,998 109,147,194 27309600
5/5/2015 113,940,002 116,589,996 112,660,004 114,769,997 109,347,252 17072800
5/12/2015 114,230,003 119,980,003 113,830,002 119,800,003 114,139,603 18182800
5/19/2015 119,820,000 121,849,998 119,139,999 119,589,996 113,939,522 12863500
5/26/2015 119,220,001 121,620,003 117,699,997 119,860,001 114,196,762 18565500
6/2/2015 119,489,998 119,680,000 115,360,001 116,910,004 111,386,147 16924300
6/9/2015 116,930,000 120,879,997 115,790,001 118,980,003 113,358,360 20755400
6/16/2015 119,139,999 122,230,003 119,000,000 120,250,000 115,053,589 24127900
6/23/2015 121,370,003 124,110,001 119,099,998 121,190,002 115,952,965 35753200
6/30/2015 122,419,998 123,879,997 119,260,002 122,160,004 116,881,058 18457000
7/7/2015 122,360,001 123,750,000 117,809,998 122,449,997 117,158,531 21602000
7/14/2015 122,180,000 126,050,003 122,000,000 122,650,002 117,349,876 23378700
7/21/2015 122,570,000 122,720,001 116,660,004 117,879,997 112,786,003 20112800
 7/28/2015 118,739,998 122,720,001 118,500,000 120,889,999 115,665,939 19008000
8/4/2015 121,580,002 124,639,999 120,230,003 122,480,003 117,187,241 13661300
8/11/2015 121,269,997 123,949,997 119,050,003 123,820,000 118,469,322 13823600
8/18/2015 123,879,997 126,209,999 95,000,000 110,430,000 105,657,951 25206000
8/25/2015 113,000,000 118,779,999 109,800,003 115,699,997 110,700,218 28787000
9/1/2015 113,360,001 115,919,998 111,260,002 112,360,001 107,504,570 15712200
9/8/2015 114,129,997 119,500,000 113,669,998 117,800,003 112,709,465 19679400
9/15/2015 118,610,001 125,120,003 117,430,000 123,940,002 119,097,092 22759400
9/22/2015 121,440,002 124,209,999 111,010,002 112,699,997 108,296,295 26221100
9/29/2015 112,889,999 120,339,996 111,610,001 119,650,002 114,974,731 20525400
10/6/2015 119,459,999 123,070,000 114,599,998 122,510,002 117,722,984 22905600
10/13/2015 123,160,004 125,989,998 115,959,999 120,730,003 116,012,520 28384300
10/20/2015 120,639,999 121,570,000 110,070,000 116,529,999 111,976,639 27905900
10/27/2015 116,389,999 121,669,998 115,900,002 118,690,002 114,052,238 19676800
11/3/2015 118,169,998 118,459,999 113,010,002 114,260,002 109,795,326 19025400
11/10/2015 114,269,997 116,860,001 110,790,001 113,820,000 109,372,536 14775400
11/17/2015 113,730,003 117,529,999 109,610,001 112,160,004 107,777,397 31873000
11/24/2015 111,379,997 115,900,002 111,059,998 112,709,999 108,305,893 12549600
12/1/2015 113,529,999 119,379,997 113,050,003 115,910,004 111,380,867 22577200
12/8/2015 114,949,997 117,339,996 113,949,997 115,849,998 111,804,039 18239700
12/15/2015 116,870,003 121,089,996 115,820,000 117,410,004 113,309,555 21346800
12/22/2015 118,190,002 119,180,000 116,209,999 118,330,002 114,197,449 7755000
12/29/2015 118,870,003 120,410,004 114,529,999 116,459,999 112,392,738 11138800
1/5/2016 116,720,001 117,889,999 108,190,002 109,580,002 105,753,014 19693000
1/12/2016 110,360,001 113,129,997 107,510,002 109,269,997 105,453,827 18067300
1/19/2016 111,489,998 115,739,998 109,599,998 113,379,997 109,420,311 27448100
1/26/2016 112,910,004 116,150,002 110,610,001 115,889,999 111,842,644 22452700
2/2/2016 114,949,997 115,389,999 108,830,002 110,019,997 106,177,635 18385800
2/9/2016 109,370,003 114,480,003 109,139,999 111,820,000 107,914,787 12981200
2/16/2016 112,629,997 122,139,999 112,529,999 121,269,997 117,034,744 21295000
2/23/2016 120,639,999 122,260,002 117,830,002 119,099,998 114,940,536 15045900
3/1/2016 119,489,998 122,739,998 119,370,003 121,760,002 117,507,629 14215700
3/8/2016 121,279,999 126,019,997 120,410,004 125,220,001 120,846,809 13876800
3/15/2016 124,540,001 127,080,002 122,220,001 126,739,998 122,818,474 18278000
3/22/2016 126,650,002 130,350,006 126,019,997 128,919,998 124,931,015 16259400
3/29/2016 129,270,004 131,100,006 128,289,993 129,490,005 125,483,391 14893700
4/5/2016 128,949,997 129,460,007 125,260,002 126,330,002 122,421,181 17391500
4/12/2016 126,300,003 128,660,004 125,400,002 127,809,998 123,855,370 12651300
4/19/2016 130,089,996 135,110,001 129,119,995 133,779,999 129,640,640 20932000
4/26/2016 133,970,001 134,610,001 128,929,993 132,100,006 128,012,650 16378400
5/3/2016 131,369,995 133,589,996 130,589,996 132,669,998 128,564,987 13406700
5/10/2016 132,919,998 134,000,000 128,529,999 130,639,999 126,597,801 14488000
5/17/2016 130,570,007 131,789,993 128,759,995 130,419,998 126,384,605 12875500
5/24/2016 130,759,995 134,529,999 130,309,998 134,000,000 129,853,851 8224300
5/31/2016 134,600,006 138,389,999 133,020,004 138,149,994 133,875,443 16808700
 6/7/2016 138,160,004 140,889,999 136,880,005 138,089,996 133,817,307 18425800
6/14/2016 137,880,005 139,839,996 136,380,005 138,520,004 134,233,994 16678800
6/21/2016 139,199,997 139,979,996 135,149,994 137,110,001 133,472,672 15514700
6/28/2016 138,210,007 141,789,993 137,649,994 140,860,001 137,123,215 15478000
7/5/2016 140,149,994 142,960,007 139,550,003 140,320,007 136,597,519 19015900
7/12/2016 140,889,999 142,850,006 139,369,995 140,750,000 137,016,113 18390500
7/19/2016 140,750,000 144,479,996 139,320,007 141,729,996 137,970,108 19714200
7/26/2016 141,940,002 144,160,004 139,910,004 143,509,995 139,702,911 13631300
8/2/2016 143,809,998 143,970,001 141,860,001 142,130,005 138,359,497 10375200
8/9/2016 142,550,003 143,139,999 140,929,993 141,619,995 137,863,037 10009100
8/16/2016 141,149,994 143,000,000 140,330,002 142,089,996 138,320,572 8648400
8/23/2016 142,729,996 142,869,995 135,990,005 137,270,004 133,628,479 14074300
8/30/2016 137,270,004 137,690,002 135,350,006 136,610,001 132,985,947 10019800
9/6/2016 136,619,995 136,850,006 132,389,999 135,529,999 131,934,601 14654800
9/13/2016 134,240,005 139,389,999 132,880,005 137,679,993 134,646,469 21884400
9/20/2016 138,130,005 141,779,999 137,059,998 139,720,001 136,641,541 14389100
9/27/2016 139,990,005 141,710,007 137,839,996 138,490,005 135,438,629 14128500
10/4/2016 138,690,002 139,360,001 135,660,004 138,080,002 135,037,659 16209200
10/11/2016 137,320,007 137,690,002 133,029,999 134,130,005 131,174,683 18122600
10/18/2016 139,199,997 146,360,001 137,869,995 144,690,002 141,502,014 27017700
10/25/2016 144,880,005 145,380,005 139,440,002 141,330,002 138,216,049 17515700
11/1/2016 141,509,995 142,440,002 137,649,994 141,929,993 138,802,826 16948100
11/8/2016 141,350,006 152,919,998 136,220,001 152,279,999 148,924,789 28457600
11/15/2016 153,509,995 153,960,007 148,559,998 150,410,004 147,095,993 23022500
11/22/2016 151,080,002 154,500,000 150,000,000 152,110,001 148,758,545 14383400
11/29/2016 156,940,002 162,520,004 155,179,993 157,630,005 154,156,921 27554200
12/6/2016 158,169,998 160,240,005 156,259,995 159,490,005 156,596,985 18654900
12/13/2016 160,399,994 164,000,000 158,720,001 161,539,993 158,609,772 23867400
12/20/2016 161,710,007 163,110,001 159,619,995 163,029,999 160,072,784 10685000
12/27/2016 163,259,995 163,960,007 159,850,006 160,039,993 157,137,009 8340800
1/3/2017 161,130,005 162,940,002 159,149,994 161,949,997 159,012,360 15318100
1/10/2017 161,270,004 162,979,996 160,500,000 161,800,003 158,865,082 12570500
1/17/2017 162,610,001 162,970,001 156,089,996 159,070,007 156,184,616 24591000
1/24/2017 159,360,001 163,800,003 159,100,006 162,089,996 159,149,826 17217300
1/31/2017 161,619,995 163,899,994 160,009,995 160,509,995 157,598,495 17711200
2/7/2017 161,050,003 162,020,004 159,410,004 161,990,005 159,051,651 13520900
2/14/2017 161,449,997 164,970,001 156,490,005 157,619,995 154,760,910 22732500
2/21/2017 157,619,995 165,460,007 157,520,004 165,380,005 162,380,173 17391400
2/28/2017 165,470,001 169,350,006 164,899,994 168,699,997 165,639,908 14617000
3/7/2017 168,449,997 170,929,993 166,800,003 170,210,007 167,122,528 15228700
3/14/2017 169,660,004 172,139,999 167,919,998 168,000,000 165,567,474 18020300
3/21/2017 168,669,998 168,820,007 163,309,998 164,600,006 162,216,721 21527200
3/28/2017 164,580,002 166,139,999 162,740,005 165,589,996 163,192,352 23191100
4/4/2017 165,869,995 167,259,995 164,619,995 165,479,996 163,083,954 15513900
4/11/2017 164,889,999 167,419,998 164,600,006 167,179,993 164,759,354 12528100
 4/18/2017 170,059,998 173,160,004 167,699,997 172,330,002 169,834,793 19694300
4/25/2017 173,500,000 176,139,999 173,190,002 174,589,996 172,062,042 13363800
5/2/2017 174,910,004 175,369,995 170,270,004 174,440,002 171,914,230 15853300
5/9/2017 174,100,006 174,770,004 170,229,996 171,529,999 169,046,371 10290500
5/16/2017 170,669,998 174,899,994 166,649,994 174,699,997 172,170,456 20051600
5/23/2017 174,440,002 178,889,999 173,710,007 177,500,000 174,929,916 8879600
5/30/2017 177,539,993 180,320,007 174,919,998 179,369,995 176,772,827 13747400
6/6/2017 179,190,002 183,759,995 176,419,998 179,250,000 176,654,587 16390300
6/13/2017 179,210,007 183,500,000 179,149,994 183,020,004 180,370,010 15936900
6/20/2017 182,750,000 188,660,004 182,220,001 185,119,995 183,193,008 15216100
6/27/2017 185,720,001 187,529,999 184,220,001 186,649,994 184,707,077 11806600
7/4/2017 186,139,999 188,429,993 185,720,001 186,949,997 185,003,952 9296600
7/11/2017 187,000,000 187,660,004 184,770,004 186,350,006 184,410,217 13547900
7/18/2017 186,949,997 193,000,000 183,860,001 190,889,999 188,902,954 18005000
7/25/2017 192,130,005 192,610,001 187,600,006 191,809,998 189,813,370 12967100
8/1/2017 193,399,994 196,039,993 191,619,995 194,779,999 192,752,457 13653800
8/8/2017 194,679,993 195,360,001 192,399,994 193,710,007 191,693,604 11086500
8/15/2017 194,470,001 195,270,004 190,630,005 192,029,999 190,031,082 10706700
8/22/2017 192,149,994 195,809,998 191,559,998 195,089,996 193,059,235 8877500
8/29/2017 194,830,002 199,990,005 194,330,002 199,750,000 197,670,731 8810900
9/5/2017 199,199,997 200,440,002 197,000,000 199,580,002 197,502,487 13939500
9/12/2017 199,440,002 200,759,995 196,910,004 198,190,002 196,871,262 13441600
9/19/2017 198,440,002 198,600,006 188,250,000 191,750,000 190,474,106 17268600
9/26/2017 192,309,998 197,910,004 191,740,005 197,440,002 196,126,236 13670900
10/3/2017 197,500,000 200,729,996 195,779,999 196,300,003 194,993,835 15616500
10/10/2017 196,259,995 196,429,993 186,000,000 193,199,997 191,914,444 16751800
10/17/2017 196,800,003 208,449,997 196,369,995 207,009,995 205,632,568 24618000
10/24/2017 206,380,005 212,770,004 205,880,005 209,389,999 207,996,735 17576900
10/31/2017 209,389,999 213,929,993 207,800,003 212,119,995 210,708,557 12969000
11/7/2017 212,740,005 213,539,993 209,130,005 212,660,004 211,244,980 9993500
11/14/2017 212,210,007 212,699,997 209,149,994 210,250,000 208,850,998 9657700
11/21/2017 211,130,005 214,250,000 210,750,000 212,399,994 210,986,694 8185300
11/28/2017 213,880,005 231,770,004 212,509,995 221,419,998 219,946,686 22916600
12/5/2017 221,000,000 224,820,007 218,190,002 222,770,004 222,034,866 12138200
12/12/2017 221,399,994 226,970,001 220,630,005 222,669,998 221,935,181 17652700
12/19/2017 222,990,005 224,889,999 218,449,997 220,000,000 219,274,002 9888400
12/26/2017 219,089,996 223,949,997 219,089,996 220,460,007 219,732,483 7147100
Date Open High Low Close Adj Close Volume
1/1/2013 92,949,997 95,669,998 92,889,999 95,209,999 79,314,186 31946400
1/8/2013 94,669,998 95,480,003 93,570,000 94,629,997 78,831,032 21732900
1/15/2013 94,209,999 97,620,003 94,180,000 97,620,003 81,321,861 21754500
1/22/2013 96,389,999 98,739,998 94,660,004 97,449,997 81,180,222 44017600
1/29/2013 97,919,998 99,699,997 97,720,001 98,260,002 81,854,980 31700900
2/5/2013 98,580,002 99,099,998 95,209,999 96,599,998 80,472,145 21551100
2/12/2013 96,669,998 97,500,000 95,290,001 95,610,001 79,647,438 15831000
2/19/2013 95,739,998 96,370,003 89,080,002 89,160,004 74,274,284 33525100
2/26/2013 89,589,996 93,160,004 88,500,000 89,750,000 74,765,778 29982900
3/5/2013 90,489,998 91,519,997 89,269,997 91,180,000 75,957,031 27157800
3/12/2013 91,160,004 91,160,004 87,669,998 89,360,001 74,440,887 34297100
3/19/2013 89,400,002 89,400,002 86,050,003 86,639,999 72,175,011 34148700
3/26/2013 87,059,998 87,980,003 85,410,004 85,639,999 71,341,965 20892000
4/2/2013 86,019,997 86,019,997 83,050,003 84,190,002 70,134,048 39090500
4/9/2013 84,379,997 87,000,000 81,910,004 82,269,997 68,534,615 38992300
4/16/2013 83,629,997 83,730,003 79,489,998 82,709,999 68,901,131 48317800
4/23/2013 83,910,004 85,500,000 82,739,998 84,800,003 71,095,993 38736400
4/30/2013 84,809,998 87,949,997 82,660,004 87,589,996 73,435,120 42630900
5/7/2013 88,110,001 90,690,002 87,750,000 88,070,000 73,837,547 35455100
5/14/2013 87,820,000 88,750,000 86,099,998 88,330,002 74,055,534 34268500
5/21/2013 88,650,002 89,089,996 85,769,997 86,209,999 72,278,122 21873300
5/28/2013 87,040,001 87,389,999 85,330,002 86,129,997 72,211,067 26093900
6/4/2013 85,949,997 86,470,001 83,300,003 83,800,003 70,257,607 29913200
6/11/2013 83,029,999 85,279,999 82,629,997 83,919,998 70,358,192 25913100
6/18/2013 84,089,996 85,290,001 80,860,001 81,519,997 68,346,039 33325800
6/25/2013 82,339,996 83,430,000 81,699,997 82,720,001 69,352,119 30982700
7/2/2013 82,769,997 83,589,996 81,400,002 83,199,997 69,754,578 16286700
7/9/2013 84,070,000 88,029,999 83,720,001 87,400,002 73,275,826 26571300
7/16/2013 87,720,001 89,000,000 85,150,002 86,000,000 72,102,081 37476600
7/23/2013 85,489,998 86,379,997 81,349,998 83,019,997 70,088,860 48231000
7/30/2013 83,470,001 84,809,998 82,660,004 83,559,998 70,544,754 27472400
8/6/2013 83,309,998 86,449,997 81,800,003 86,320,000 72,874,847 32003500
8/13/2013 86,620,003 87,430,000 83,949,997 84,199,997 71,085,060 24784600
8/20/2013 83,800,003 84,779,999 82,830,002 83,559,998 70,544,754 23603000
8/27/2013 82,879,997 83,540,001 81,459,999 82,540,001 69,683,609 20464900
9/3/2013 83,150,002 86,029,999 81,720,001 85,589,996 72,258,537 28023500
9/10/2013 86,809,998 88,220,001 86,180,000 87,180,000 73,600,899 22804500
9/17/2013 87,360,001 88,250,000 84,379,997 85,029,999 71,785,782 33228900
9/24/2013 85,129,997 85,550,003 82,830,002 83,400,002 70,409,668 19439800
10/1/2013 83,559,998 84,349,998 83,080,002 83,529,999 70,519,417 17990700
10/8/2013 83,540,001 86,419,998 82,449,997 86,239,998 72,807,297 23365800
10/15/2013 86,239,998 87,800,003 84,949,997 87,699,997 74,039,894 22932900
10/22/2013 87,879,997 89,169,998 83,050,003 84,279,999 71,650,932 47356000
10/29/2013 83,910,004 84,349,998 82,800,003 83,889,999 71,319,374 24405100
 11/5/2013 83,610,001 84,470,001 83,360,001 84,150,002 71,540,421 20186400
11/12/2013 83,980,003 84,970,001 83,000,000 84,040,001 71,446,877 21479100
11/19/2013 84,110,001 84,940,002 81,870,003 84,400,002 71,752,945 31177000
11/26/2013 84,800,003 85,180,000 84,010,002 84,250,000 71,625,420 14007600
12/3/2013 83,800,003 86,529,999 83,110,001 86,089,996 73,189,697 26245600
12/10/2013 85,970,001 87,849,998 84,839,996 87,379,997 74,286,392 26365200
12/17/2013 87,220,001 90,070,000 86,379,997 89,959,999 76,479,797 29150300
12/24/2013 90,000,000 91,669,998 89,989,998 90,870,003 77,253,456 13465300
12/31/2013 91,000,000 91,180,000 88,379,997 88,639,999 75,357,582 16952800
1/7/2014 88,769,997 91,260,002 88,669,998 89,889,999 76,420,288 23029700
1/14/2014 89,860,001 93,199,997 89,860,001 91,440,002 77,738,022 25438400
1/21/2014 91,599,998 92,309,998 85,879,997 91,290,001 78,630,463 45636700
1/28/2014 91,400,002 94,690,002 90,290,001 92,419,998 79,603,752 51101600
2/4/2014 92,480,003 95,239,998 91,059,998 94,500,000 81,395,317 33892000
2/11/2014 94,620,003 96,680,000 94,279,999 96,550,003 83,161,018 22540400
2/18/2014 95,849,998 98,239,998 95,300,003 97,320,000 83,824,265 28897700
2/25/2014 96,839,996 97,910,004 95,599,998 96,309,998 82,954,330 25351100
3/4/2014 97,199,997 98,150,002 95,860,001 96,750,000 83,333,313 28259900
3/11/2014 97,089,996 97,910,004 95,059,998 95,669,998 82,403,076 28313600
3/18/2014 96,120,003 97,629,997 95,099,998 96,849,998 83,419,449 27574800
3/25/2014 97,360,001 100,629,997 97,150,002 99,370,003 85,589,973 31222400
4/1/2014 98,940,002 103,379,997 98,940,002 101,110,001 87,088,676 32507100
4/8/2014 100,980,003 103,720,001 100,949,997 102,779,999 88,527,100 24705800
4/15/2014 102,629,997 103,440,002 101,260,002 102,639,999 88,406,509 17497500
4/22/2014 102,779,999 107,400,002 102,760,002 104,260,002 90,330,620 29573100
4/29/2014 104,790,001 106,239,998 103,809,998 104,519,997 90,555,885 18989300
5/6/2014 104,209,999 106,500,000 103,430,000 106,199,997 92,011,429 15780500
5/13/2014 106,500,000 108,209,999 104,040,001 105,389,999 91,309,639 20512400
5/20/2014 104,790,001 104,809,998 100,720,001 104,029,999 90,131,355 20738700
5/27/2014 104,199,997 104,480,003 101,550,003 103,760,002 89,897,430 19554200
6/3/2014 103,419,998 109,300,003 103,050,003 108,750,000 94,220,741 20112700
6/10/2014 108,500,000 109,500,000 105,730,003 106,809,998 92,539,940 15046400
6/17/2014 106,510,002 109,849,998 106,000,000 108,779,999 94,246,735 17551900
6/24/2014 108,559,998 109,339,996 107,000,000 108,669,998 94,151,451 12444600
7/1/2014 109,080,002 111,160,004 109,010,002 110,160,004 95,442,383 9768600
7/8/2014 110,209,999 111,040,001 107,800,003 110,089,996 95,381,714 11392200
7/15/2014 110,250,000 111,459,999 108,930,000 110,230,003 95,503,014 14852500
7/22/2014 110,839,996 111,279,999 103,169,998 104,150,002 90,805,916 24641600
7/29/2014 105,000,000 106,440,002 99,110,001 101,809,998 88,765,717 31711200
8/5/2014 101,110,001 104,849,998 100,610,001 104,500,000 91,111,061 26853200
8/12/2014 104,589,996 107,099,998 104,129,997 106,980,003 93,273,323 20622400
8/19/2014 107,260,002 108,570,000 106,540,001 107,970,001 94,136,490 20716700
8/26/2014 108,050,003 109,099,998 107,800,003 109,070,000 95,095,535 13812700
9/2/2014 109,029,999 109,730,003 107,519,997 107,910,004 94,084,175 21115100
9/9/2014 107,820,000 108,199,997 103,220,001 104,860,001 91,424,942 31149400
 9/16/2014 104,209,999 105,830,002 100,820,000 100,900,002 87,972,328 27706300
9/23/2014 100,860,001 101,489,998 98,260,002 99,830,002 87,039,413 22560400
9/30/2014 100,029,999 100,099,998 96,150,002 98,000,000 85,443,863 20938500
10/7/2014 97,089,996 97,510,002 91,610,001 91,680,000 79,933,617 31139700
10/14/2014 92,510,002 95,599,998 90,050,003 94,029,999 81,982,513 35321700
10/21/2014 95,040,001 99,940,002 94,050,003 98,540,001 86,569,160 30351800
10/28/2014 99,440,002 102,370,003 99,029,999 100,220,001 88,045,074 21948900
11/4/2014 99,750,000 102,550,003 98,040,001 102,209,999 89,793,327 17808600
11/11/2014 102,309,998 103,220,001 100,449,997 101,699,997 89,345,268 14334700
11/18/2014 101,699,997 107,120,003 100,070,000 105,959,999 93,087,784 23339500
11/25/2014 106,099,998 106,629,997 97,790,001 99,000,000 86,973,282 18998000
12/2/2014 99,480,003 101,459,999 95,199,997 95,250,000 83,678,841 25018300
12/9/2014 94,169,998 96,169,998 89,389,999 89,750,000 78,846,992 35228700
12/16/2014 89,230,003 92,809,998 88,029,999 92,320,000 81,104,774 38931900
12/23/2014 92,989,998 94,660,004 92,650,002 93,709,999 82,325,920 10726700
12/30/2014 93,599,998 93,629,997 86,599,998 87,029,999 76,457,413 21517800
1/6/2015 87,279,999 89,279,999 85,169,998 86,889,999 76,334,435 31993300
1/13/2015 87,680,000 87,900,002 83,050,003 83,860,001 73,672,523 32545800
1/20/2015 84,419,998 87,360,001 83,190,002 86,029,999 76,198,624 31260600
1/27/2015 79,739,998 81,349,998 78,809,998 80,839,996 71,601,730 66215500
2/3/2015 81,220,001 84,870,003 81,150,002 84,669,998 74,994,049 39580500
2/10/2015 85,000,000 85,489,998 82,239,998 85,129,997 75,401,466 22560200
2/17/2015 84,860,001 85,809,998 82,209,999 83,489,998 73,948,883 24430200
2/24/2015 83,769,997 85,360,001 82,239,998 83,000,000 73,514,893 20110700
3/3/2015 82,709,999 83,790,001 79,550,003 80,809,998 71,575,157 30930100
3/10/2015 80,019,997 80,760,002 78,190,002 79,970,001 70,831,146 23925900
3/17/2015 79,349,998 81,919,998 78,250,000 81,089,996 71,823,166 37281200
3/24/2015 81,150,002 81,519,997 78,760,002 81,370,003 72,071,159 23978300
3/31/2015 80,510,002 82,000,000 79,389,999 81,489,998 72,177,444 17339000
4/7/2015 81,220,001 82,800,003 79,919,998 82,139,999 72,753,174 24140200
4/14/2015 82,550,003 85,730,003 81,540,001 84,599,998 74,932,037 30454800
4/21/2015 84,660,004 87,500,000 83,089,996 85,330,002 76,205,017 42819300
4/28/2015 85,419,998 88,279,999 84,500,000 87,300,003 77,964,348 25823000
5/5/2015 87,570,000 89,440,002 85,889,999 88,769,997 79,277,145 23440900
5/12/2015 88,190,002 89,589,996 87,260,002 88,290,001 78,848,480 16752500
5/19/2015 87,889,999 89,620,003 86,510,002 88,629,997 79,152,107 21157600
5/26/2015 88,129,997 88,820,000 84,699,997 85,529,999 76,383,614 22220300
6/2/2015 85,209,999 87,059,998 84,910,004 86,150,002 76,937,325 16667600
6/9/2015 86,459,999 88,760,002 86,349,998 87,129,997 77,812,515 16508700
6/16/2015 86,790,001 88,320,000 86,239,998 88,269,997 78,830,612 17229900
6/23/2015 88,419,998 88,809,998 85,099,998 85,300,003 76,178,223 18326300
6/30/2015 86,089,996 86,250,000 82,730,003 83,150,002 74,258,148 16852900
7/7/2015 82,989,998 84,120,003 81,459,999 83,639,999 74,695,724 21811300
7/14/2015 83,529,999 84,889,999 82,139,999 82,250,000 73,454,391 18368300
7/21/2015 81,800,003 82,889,999 74,769,997 75,320,000 67,886,566 48228000
 7/28/2015 75,919,998 79,040,001 75,790,001 77,260,002 69,635,101 49526900
8/4/2015 77,330,002 80,309,998 76,180,000 80,160,004 72,248,901 32906600
8/11/2015 78,730,003 79,120,003 76,919,998 78,540,001 70,788,780 30545400
8/18/2015 78,510,002 79,000,000 70,230,003 72,820,000 65,633,301 45791200
8/25/2015 75,220,001 76,769,997 72,029,999 76,440,002 68,896,034 39827500
9/1/2015 74,500,000 76,160,004 72,349,998 73,099,998 65,885,666 37463400
9/8/2015 74,580,002 75,199,997 71,879,997 72,769,997 65,588,234 26239700
9/15/2015 73,019,997 75,870,003 71,610,001 72,160,004 65,038,437 34825600
9/22/2015 71,120,003 71,809,998 62,990,002 63,790,001 57,494,476 57998300
9/29/2015 63,650,002 69,480,003 63,099,998 69,180,000 62,352,543 43991900
10/6/2015 69,540,001 72,709,999 69,080,002 70,500,000 63,542,259 34280400
10/13/2015 69,959,999 71,059,998 68,800,003 69,269,997 62,433,651 27337400
10/20/2015 68,860,001 72,830,002 67,809,998 71,519,997 64,461,586 43109800
10/27/2015 70,180,000 74,639,999 68,339,996 74,339,996 67,752,090 31322700
11/3/2015 74,440,002 75,930,000 71,480,003 71,889,999 65,519,196 28176200
11/10/2015 71,790,001 72,849,998 68,410,004 70,389,999 64,152,138 28893400
11/17/2015 70,129,997 71,900,002 68,599,998 71,019,997 64,726,295 25239000
11/24/2015 70,779,999 72,790,001 70,440,002 72,650,002 66,211,868 14614500
12/1/2015 72,330,002 72,639,999 67,720,001 68,360,001 62,302,021 31835300
12/8/2015 66,989,998 67,160,004 64,480,003 66,120,003 60,260,536 36125300
12/15/2015 65,459,999 67,879,997 64,099,998 65,239,998 59,458,527 38411200
12/22/2015 66,250,000 70,489,998 66,110,001 68,580,002 62,502,537 23421800
12/29/2015 69,220,001 69,629,997 65,720,001 67,989,998 61,964,817 19641300
1/5/2016 68,379,997 68,440,002 60,849,998 61,470,001 56,022,614 39313500
1/12/2016 62,439,999 62,970,001 58,750,000 59,869,999 54,564,404 37746700
1/19/2016 60,259,998 62,560,001 56,360,001 57,910,000 54,135,143 46944200
1/26/2016 58,400,002 63,080,002 57,459,999 62,700,001 58,612,900 46892600
2/2/2016 61,279,999 66,989,998 59,799,999 64,580,002 60,370,350 40931100
2/9/2016 63,900,002 64,410,004 60,509,998 63,150,002 59,033,569 22849500
2/16/2016 64,160,004 67,790,001 63,509,998 67,309,998 62,922,398 29151300
2/23/2016 67,110,001 68,580,002 63,070,000 67,699,997 63,286,968 29105400
3/1/2016 68,440,002 75,730,003 67,339,996 74,769,997 69,896,111 36643500
3/8/2016 73,779,999 74,110,001 70,489,998 72,730,003 67,989,113 29715800
3/15/2016 71,440,002 76,940,002 70,860,001 75,889,999 70,943,115 42697500
3/22/2016 75,589,996 76,080,002 72,730,003 75,320,000 70,410,278 19440000
3/29/2016 74,970,001 77,250,000 74,190,002 75,720,001 70,784,195 22533500
4/5/2016 75,320,000 75,849,998 73,699,997 74,629,997 69,765,236 22930300
4/12/2016 75,059,998 79,870,003 74,470,001 79,250,000 74,084,091 30005100
4/19/2016 79,989,998 80,889,999 76,199,997 76,790,001 71,784,447 36328800
4/26/2016 77,150,002 79,169,998 76,470,001 77,839,996 73,475,494 26422600
5/3/2016 76,849,998 77,099,998 70,570,000 70,779,999 66,811,363 36148000
5/10/2016 70,779,999 73,610,001 70,059,998 70,699,997 66,735,847 26656800
5/17/2016 70,699,997 72,180,000 69,040,001 70,400,002 66,452,675 25869400
5/24/2016 70,779,999 73,589,996 70,250,000 71,959,999 67,925,194 16020200
5/31/2016 72,029,999 76,529,999 71,269,997 76,419,998 72,135,117 22736200
 6/7/2016 76,529,999 78,699,997 75,230,003 75,230,003 71,011,848 22973800
6/14/2016 75,059,998 77,349,998 73,349,998 76,430,000 72,144,569 21458000
6/21/2016 76,449,997 78,250,000 70,529,999 71,379,997 67,377,716 29466600
6/28/2016 72,239,998 76,989,998 71,510,002 76,449,997 72,163,437 18084700
7/5/2016 75,660,004 78,540,001 73,459,999 77,800,003 73,437,752 21597100
7/12/2016 78,720,001 81,000,000 78,300,003 79,820,000 75,344,482 24928800
7/19/2016 79,339,996 81,379,997 78,339,996 78,690,002 74,993,393 23898100
7/26/2016 79,040,001 84,290,001 78,739,998 81,949,997 78,100,250 32154700
8/2/2016 82,000,000 83,790,001 80,919,998 83,440,002 79,520,256 16240700
8/9/2016 83,519,997 84,279,999 82,480,003 84,150,002 80,196,907 15220800
8/16/2016 84,209,999 84,730,003 82,510,002 83,589,996 79,663,216 17857200
8/23/2016 83,980,003 84,680,000 82,279,999 83,099,998 79,196,228 14299700
8/30/2016 82,860,001 83,150,002 80,570,000 81,690,002 77,852,470 14062000
9/6/2016 82,010,002 83,959,999 80,099,998 81,919,998 78,071,655 19886500
9/13/2016 81,099,998 82,349,998 79,930,000 81,879,997 78,033,546 24628100
9/20/2016 82,459,999 84,449,997 81,660,004 82,370,003 78,500,534 17336400
9/27/2016 82,190,002 89,190,002 81,669,998 88,279,999 84,132,896 35082800
10/4/2016 88,500,000 89,870,003 87,180,000 88,220,001 84,075,714 21269500
10/11/2016 89,099,998 89,320,000 86,260,002 87,290,001 83,189,400 24179600
10/18/2016 88,110,001 88,279,999 85,360,001 85,989,998 81,950,470 22898500
10/25/2016 85,860,001 87,650,002 82,709,999 83,459,999 80,241,440 32877900
11/1/2016 83,470,001 84,160,004 80,330,002 83,750,000 80,520,248 23759400
11/8/2016 83,769,997 95,500,000 83,059,998 94,169,998 90,538,414 51726600
11/15/2016 93,459,999 94,459,999 91,900,002 92,900,002 89,317,390 20380200
11/22/2016 93,400,002 96,440,002 92,800,003 94,900,002 91,240,265 16631600
11/29/2016 94,000,000 97,389,999 93,629,997 94,449,997 90,807,610 27828100
12/6/2016 94,099,998 97,400,002 94,070,000 95,080,002 91,413,315 22572700
12/13/2016 95,739,998 96,500,000 91,000,000 92,709,999 89,134,705 24715600
12/20/2016 93,639,999 94,830,002 93,300,003 94,320,000 90,682,625 11211500
12/27/2016 94,339,996 94,900,002 92,330,002 92,739,998 89,163,559 10291700
1/3/2017 94,000,000 95,190,002 92,199,997 92,370,003 88,807,831 20636500
1/10/2017 92,980,003 94,750,000 92,769,997 94,480,003 90,836,464 13412900
1/17/2017 94,239,998 95,000,000 92,529,999 94,459,999 90,817,223 20302400
1/24/2017 95,019,997 99,459,999 94,800,003 96,790,001 93,829,506 34016600
1/31/2017 96,589,996 96,629,997 92,430,000 92,870,003 90,029,404 22413900
2/7/2017 94,320,000 99,050,003 92,110,001 98,500,000 95,487,206 25668700
2/14/2017 98,290,001 99,070,000 97,260,002 98,849,998 95,826,500 15354600
2/21/2017 98,870,003 99,199,997 93,500,000 97,440,002 94,459,625 23435700
2/28/2017 97,239,998 98,970,001 92,839,996 95,660,004 92,734,077 45445200
3/7/2017 95,650,002 96,230,003 90,410,004 92,639,999 89,806,435 34859500
3/14/2017 91,220,001 95,480,003 90,620,003 95,400,002 92,482,025 29591200
3/21/2017 95,379,997 95,389,999 90,339,996 91,510,002 88,711,006 22401800
3/28/2017 91,559,998 93,370,003 91,000,000 92,269,997 89,447,754 17758800
4/4/2017 93,889,999 97,889,999 93,059,998 97,139,999 94,168,800 26912500
4/11/2017 97,300,003 97,309,998 93,089,996 94,139,999 91,260,567 17449400
 4/18/2017 93,500,000 97,059,998 92,980,003 96,809,998 93,848,900 24581400
4/25/2017 102,879,997 105,980,003 101,410,004 102,000,000 99,701,492 43483400
5/2/2017 102,269,997 102,709,999 98,639,999 99,370,003 97,130,753 25247800
5/9/2017 99,720,001 102,559,998 99,250,000 102,419,998 100,112,022 27527100
5/16/2017 102,750,000 103,050,003 97,739,998 102,290,001 99,984,955 22678700
5/23/2017 102,300,003 105,940,002 102,059,998 105,660,004 103,279,022 16612200
5/30/2017 105,260,002 107,169,998 103,599,998 105,199,997 102,829,376 19576700
6/6/2017 104,790,001 107,019,997 102,449,997 106,070,000 103,679,779 21610500
6/13/2017 106,180,000 108,040,001 103,800,003 107,489,998 105,067,772 25295000
6/20/2017 108,059,998 108,180,000 102,300,003 104,250,000 101,900,787 30188200
6/27/2017 104,500,000 108,040,001 103,690,002 106,970,001 104,559,486 18156000
7/4/2017 107,000,000 108,489,998 105,849,998 107,839,996 105,409,889 12124700
7/11/2017 107,910,004 110,000,000 107,050,003 108,839,996 106,387,352 16672300
7/18/2017 108,220,001 108,500,000 105,110,001 108,180,000 105,742,218 20840500
7/25/2017 113,239,998 114,900,002 111,800,003 113,949,997 112,186,188 34771000
8/1/2017 114,269,997 114,989,998 112,089,996 114,709,999 112,934,425 13854500
8/8/2017 114,589,996 115,459,999 112,750,000 113,709,999 111,949,898 13007200
8/15/2017 114,000,000 114,639,999 112,690,002 113,599,998 111,841,599 15013600
8/22/2017 114,209,999 116,639,999 114,000,000 115,070,000 113,288,849 13483100
8/29/2017 114,379,997 118,830,002 114,300,003 118,279,999 116,449,158 14106600
9/5/2017 118,139,999 119,190,002 116,500,000 118,870,003 117,030,029 17704000
9/12/2017 119,190,002 124,430,000 119,059,998 123,830,002 121,913,254 19950200
9/19/2017 123,959,999 125,419,998 123,650,002 124,320,000 122,395,668 14702200
9/26/2017 124,699,997 125,550,003 123,620,003 124,720,001 122,789,482 11286400
10/3/2017 124,980,003 127,089,996 124,349,998 126,879,997 124,916,039 12131600
10/10/2017 127,519,997 132,119,995 127,269,997 131,470,001 129,434,998 16356800
10/17/2017 131,139,999 132,339,996 129,399,994 131,679,993 129,641,739 18365600
10/24/2017 140,059,998 140,440,002 134,789,993 136,490,005 135,178,818 39179800
10/31/2017 136,500,000 138,449,997 135,080,002 137,710,007 136,387,085 15226200
11/7/2017 137,800,003 138,899,994 134,649,994 136,529,999 135,218,414 12006700
11/14/2017 138,000,000 138,119,995 133,809,998 136,910,004 135,594,772 14037100
11/21/2017 137,770,004 138,419,998 136,889,999 137,190,002 135,872,086 10638700
11/28/2017 137,509,995 145,190,002 137,110,001 141,500,000 140,140,686 23602600
12/5/2017 141,750,000 144,710,007 139,190,002 143,770,004 142,388,885 14146200
12/12/2017 144,039,993 149,809,998 143,210,007 149,770,004 148,331,238 25967000
12/19/2017 149,899,994 155,800,003 148,529,999 155,750,000 154,253,784 13133900
12/26/2017 156,039,993 158,649,994 155,660,004 157,580,002 156,066,208 11071200
Date Open High Low Close Adj Close Volume
1/1/2013 50,799,999 52,340,000 50,639,999 50,970,001 47,646,503 37459300
1/8/2013 50,880,001 51,500,000 50,180,000 50,590,000 47,291,283 41581800
1/15/2013 50,470,001 52,700,001 50,430,000 52,340,000 48,927,174 33294300
1/22/2013 52,389,999 54,869,999 52,180,000 54,360,001 50,815,460 49158800
1/29/2013 54,150,002 54,869,999 53,529,999 53,900,002 50,385,460 42211800
2/5/2013 54,360,001 55,500,000 53,410,000 54,750,000 51,180,031 64746100
2/12/2013 54,770,000 55,619,999 54,669,998 55,610,001 51,983,959 40807400
2/19/2013 55,580,002 55,950,001 53,590,000 53,590,000 50,095,665 40477500
2/26/2013 53,810,001 55,840,000 53,599,998 55,799,999 52,161,564 34755700
3/5/2013 55,950,001 57,750,000 55,900,002 57,660,000 53,900,284 32767200
3/12/2013 57,520,000 57,820,000 56,700,001 56,830,002 53,124,405 37191000
3/19/2013 56,830,002 57,150,002 55,759,998 56,209,999 52,544,838 33453100
3/26/2013 56,410,000 57,139,999 55,990,002 56,689,999 52,993,530 24496000
4/2/2013 57,040,001 58,820,000 56,369,999 58,820,000 54,984,646 37919600
4/9/2013 58,720,001 60,730,000 58,520,000 58,880,001 55,040,737 47105600
4/16/2013 59,259,998 62,099,998 59,080,002 62,009,998 57,966,644 46839000
4/23/2013 62,400,002 63,250,000 61,540,001 63,000,000 58,892,094 34519500
4/30/2013 62,930,000 65,589,996 62,439,999 65,059,998 60,817,772 40682900
5/7/2013 65,440,002 67,519,997 64,559,998 67,320,000 62,930,397 57516300
5/14/2013 67,430,000 67,889,999 65,680,000 66,120,003 61,808,647 41127800
5/21/2013 66,349,998 66,709,999 64,239,998 65,489,998 61,219,730 31883800
5/28/2013 65,980,003 67,110,001 62,529,999 63,799,999 59,639,927 48273200
6/4/2013 63,930,000 64,970,001 62,040,001 63,830,002 59,667,973 40044000
6/11/2013 63,320,000 65,129,997 62,520,000 64,489,998 60,284,935 31766700
6/18/2013 64,610,001 65,550,003 61,820,000 62,439,999 58,368,607 42753500
6/25/2013 62,880,001 64,919,998 62,500,000 63,930,000 59,761,452 36154900
7/2/2013 63,830,002 64,790,001 62,570,000 64,709,999 60,490,593 23367800
7/9/2013 65,320,000 67,360,001 64,570,000 65,930,000 61,631,042 30995800
7/16/2013 65,949,997 66,370,003 64,260,002 64,400,002 60,200,802 32474400
7/23/2013 64,599,998 65,120,003 64,110,001 64,610,001 60,397,114 24024500
7/30/2013 64,699,997 66,589,996 64,099,998 66,019,997 61,715,172 33068200
8/6/2013 66,089,996 67,160,004 63,669,998 63,930,000 59,761,452 53293600
8/13/2013 64,260,002 64,260,002 61,709,999 61,830,002 57,798,382 35351600
8/20/2013 61,790,001 62,389,999 61,090,000 61,349,998 57,349,678 27684800
8/27/2013 60,900,002 61,520,000 60,410,000 60,830,002 56,863,586 25696500
9/3/2013 61,419,998 61,990,002 60,520,000 61,590,000 57,574,032 41931500
9/10/2013 62,090,000 67,650,002 61,930,000 66,940,002 62,575,176 64221000
9/17/2013 66,830,002 67,370,003 64,680,000 64,750,000 60,527,988 65543900
9/24/2013 64,940,002 65,440,002 64,199,997 64,489,998 60,284,935 35574600
10/1/2013 64,370,003 65,430,000 63,830,002 64,589,996 60,378,407 31751000
10/8/2013 64,519,997 66,980,003 63,099,998 66,830,002 62,472,363 38256300
10/15/2013 66,730,003 67,629,997 65,930,000 67,610,001 63,201,500 33052800
10/22/2013 67,940,002 69,870,003 67,750,000 69,000,000 64,500,862 30853100
10/29/2013 69,120,003 69,550,003 67,930,000 68,809,998 64,323,257 25771200
 11/5/2013 68,769,997 69,620,003 66,720,001 68,339,996 63,883,896 43276900
11/12/2013 68,330,002 70,169,998 67,300,003 69,500,000 64,968,262 30603100
11/19/2013 69,489,998 70,580,002 69,040,001 69,739,998 65,192,619 24524900
11/26/2013 69,919,998 71,690,002 69,900,002 70,910,004 66,286,331 25871700
12/3/2013 70,220,001 71,489,998 69,320,000 71,110,001 66,473,282 30794600
12/10/2013 70,910,004 72,129,997 68,800,003 70,510,002 65,912,407 37418600
12/17/2013 70,690,002 73,559,998 69,830,002 73,279,999 69,347,473 40180200
12/24/2013 73,250,000 76,540,001 73,250,000 76,230,003 72,139,183 19927400
12/31/2013 76,279,999 76,839,996 75,489,998 75,820,000 71,751,183 20770100
1/7/2014 76,120,003 76,699,997 73,050,003 73,269,997 69,338,020 37899900
1/14/2014 73,709,999 75,099,998 73,290,001 73,980,003 70,009,926 25502600
1/21/2014 73,989,998 75,430,000 71,720,001 72,250,000 68,372,757 35333100
1/28/2014 72,260,002 73,629,997 69,849,998 69,989,998 66,234,039 41377000
2/4/2014 70,940,002 77,309,998 69,879,997 77,059,998 72,924,637 62935700
2/11/2014 77,150,002 79,470,001 77,110,001 79,230,003 74,978,188 27472200
2/18/2014 79,500,000 81,589,996 78,800,003 80,730,003 76,397,682 33796700
2/25/2014 80,720,001 81,589,996 78,849,998 79,459,999 75,195,847 32239800
3/4/2014 80,599,998 83,650,002 80,540,001 81,970,001 77,571,144 34193300
3/11/2014 82,190,002 82,330,002 79,570,000 81,389,999 77,022,278 37155900
3/18/2014 81,529,999 82,300,003 79,379,997 79,489,998 75,224,236 33251100
3/25/2014 80,239,998 80,389,999 77,279,999 80,070,000 75,773,102 34768400
4/1/2014 80,389,999 82,849,998 78,559,998 79,129,997 74,883,545 35453800
4/8/2014 79,269,997 80,919,998 76,809,998 77,620,003 73,454,590 39418900
4/15/2014 77,889,999 80,220,001 76,309,998 79,110,001 74,864,624 27065500
4/22/2014 79,220,001 80,059,998 76,879,997 77,779,999 73,605,988 28373300
4/29/2014 78,349,998 81,309,998 77,739,998 81,220,001 76,861,397 30914800
5/6/2014 81,589,996 82,940,002 80,070,000 82,419,998 77,996,994 42942000
5/13/2014 82,430,000 82,750,000 79,209,999 81,050,003 76,700,516 29875000
5/20/2014 80,940,002 83,360,001 80,519,997 83,320,000 78,848,694 19991900
5/27/2014 83,559,998 84,419,998 83,250,000 84,269,997 79,747,711 26658000
6/3/2014 84,070,000 85,860,001 83,309,998 85,480,003 80,892,792 27267900
6/10/2014 85,400,002 85,400,002 81,800,003 83,300,003 78,829,773 26057100
6/17/2014 82,980,003 84,080,002 82,320,000 82,760,002 78,318,748 28419100
6/24/2014 82,680,000 86,070,000 82,480,003 85,739,998 81,138,824 44303900
7/1/2014 85,809,998 86,980,003 85,760,002 86,589,996 81,943,207 18156000
7/8/2014 86,190,002 87,610,001 85,680,000 86,760,002 82,104,103 27322800
7/15/2014 86,580,002 87,629,997 84,870,003 85,739,998 81,138,824 34073300
7/22/2014 86,370,003 87,220,001 85,510,002 87,150,002 82,473,167 22009200
7/29/2014 87,290,001 87,519,997 85,209,999 87,239,998 82,558,334 34137200
8/5/2014 87,139,999 87,980,003 85,230,003 87,500,000 82,804,382 38498800
8/12/2014 87,150,002 90,370,003 86,779,999 89,970,001 85,141,830 30444700
8/19/2014 90,129,997 91,139,999 89,639,999 90,379,997 85,529,816 21038400
8/26/2014 90,610,001 90,669,998 89,330,002 89,879,997 85,056,648 14715200
9/2/2014 90,180,000 91,199,997 90,010,002 90,559,998 85,700,172 23673000
9/9/2014 90,500,000 90,540,001 88,750,000 90,080,002 85,245,926 22722000
 9/16/2014 89,709,999 91,150,002 89,190,002 89,290,001 84,498,314 31112200
9/23/2014 89,120,003 89,639,999 87,360,001 88,830,002 84,063,011 29815200
9/30/2014 88,839,996 89,540,001 84,650,002 88,559,998 83,807,487 34984900
10/7/2014 88,000,000 88,260,002 83,760,002 83,910,004 79,407,028 43666900
10/14/2014 84,750,000 85,610,001 78,540,001 85,519,997 80,930,634 64351900
10/21/2014 86,320,000 88,989,998 86,250,000 88,449,997 83,703,392 36312000
10/28/2014 89,040,001 91,980,003 88,910,004 91,709,999 86,788,445 27361700
11/4/2014 91,970,001 92,000,000 88,650,002 89,779,999 84,962,013 49220300
11/11/2014 90,010,002 90,849,998 89,129,997 90,410,004 85,558,228 24687600
11/18/2014 90,330,002 90,690,002 88,750,000 90,580,002 85,719,093 34663200
11/25/2014 90,709,999 93,139,999 90,709,999 92,699,997 87,725,327 22579100
12/2/2014 92,650,002 94,500,000 92,419,998 93,800,003 88,766,304 30082900
12/9/2014 93,510,002 93,570,000 90,190,002 90,900,002 86,021,919 42731500
12/16/2014 90,500,000 94,360,001 90,129,997 94,199,997 90,277,855 43138200
12/23/2014 94,480,003 95,930,000 94,370,003 95,500,000 91,523,727 14278300
12/30/2014 95,209,999 95,519,997 91,779,999 92,379,997 88,533,630 21941900
1/6/2015 92,570,000 95,269,997 91,160,004 94,459,999 90,527,031 36151800
1/13/2015 95,279,999 96,430,000 93,290,001 95,180,000 91,217,056 27642900
1/20/2015 95,220,001 95,529,999 93,750,000 94,970,001 91,015,808 32532300
1/27/2015 93,940,002 94,739,998 90,059,998 91,930,000 88,102,371 38874400
2/3/2015 92,430,000 102,989,998 92,190,002 101,730,003 97,494,339 72061200
2/10/2015 101,959,999 104,410,004 101,070,000 104,169,998 99,832,748 23586900
2/17/2015 104,230,003 105,230,003 102,730,003 104,989,998 100,618,607 24377600
2/24/2015 104,540,001 105,980,003 103,959,999 105,889,999 101,481,125 25492100
3/3/2015 105,779,999 106,639,999 103,489,998 105,260,002 100,877,365 24172000
3/10/2015 104,269,997 107,730,003 102,870,003 107,370,003 102,899,513 36455900
3/17/2015 107,000,000 108,940,002 105,730,003 108,220,001 103,714,119 28778700
3/24/2015 107,720,001 108,050,003 104,099,998 106,120,003 101,701,553 26526500
3/31/2015 105,599,998 106,570,000 104,250,000 105,629,997 101,231,956 19612700
4/7/2015 105,800,003 107,900,002 105,160,004 106,510,002 102,075,317 20349400
4/14/2015 106,410,004 108,500,000 106,040,001 108,220,001 103,714,119 33823400
4/21/2015 108,930,000 111,660,004 106,970,001 110,160,004 105,573,349 29458400
4/28/2015 110,750,000 111,529,999 107,680,000 111,029,999 106,407,112 34890800
5/5/2015 113,269,997 113,300,003 108,489,998 108,599,998 104,078,293 44874900
5/12/2015 108,599,998 110,739,998 107,669,998 110,330,002 105,736,267 25864200
5/19/2015 110,690,002 110,989,998 109,900,002 110,260,002 105,669,189 18091400
5/26/2015 110,169,998 111,769,997 108,760,002 110,959,999 106,340,019 25379800
6/2/2015 110,919,998 111,820,000 109,209,999 109,290,001 104,739,563 25054400
6/9/2015 109,349,998 110,959,999 107,650,002 110,180,000 105,592,506 27628900
6/16/2015 110,349,998 114,470,001 109,900,002 113,529,999 108,803,024 31004400
6/23/2015 113,930,000 115,279,999 113,000,000 113,050,003 108,343,018 34980600
6/30/2015 113,930,000 115,860,001 113,550,003 115,699,997 110,882,668 23812100
7/7/2015 116,419,998 118,309,998 114,860,001 118,050,003 113,792,824 38437800
7/14/2015 118,029,999 119,900,002 117,699,997 119,580,002 115,267,647 27931200
7/21/2015 119,760,002 119,800,003 117,779,999 118,250,000 113,985,619 22346700
 7/28/2015 118,680,000 121,730,003 117,870,003 121,120,003 116,752,121 31155100
8/4/2015 121,500,000 122,080,002 104,239,998 111,000,000 106,997,055 158219400
8/11/2015 110,339,996 110,489,998 105,510,002 109,050,003 105,117,393 55249200
8/18/2015 108,040,001 108,250,000 90,000,000 95,360,001 91,921,089 117192100
8/25/2015 99,730,003 103,339,996 95,720,001 101,879,997 98,205,956 69846300
9/1/2015 99,309,998 103,029,999 99,160,004 100,970,001 97,328,773 44527900
9/8/2015 102,949,997 104,949,997 101,330,002 103,820,000 100,075,989 43582800
9/15/2015 103,250,000 105,949,997 101,830,002 103,410,004 99,680,786 44031200
9/22/2015 102,180,000 102,750,000 98,300,003 98,489,998 94,938,194 40273000
9/29/2015 98,510,002 104,199,997 97,769,997 103,849,998 100,104,912 42346200
10/6/2015 104,190,002 106,699,997 102,660,004 106,349,998 102,514,755 32627700
10/13/2015 105,739,998 109,970,001 105,230,003 109,470,001 105,522,240 34556300
10/20/2015 109,550,003 114,209,999 109,410,004 113,519,997 109,426,178 41999100
10/27/2015 113,290,001 115,400,002 112,860,001 115,040,001 110,891,373 33828700
11/3/2015 114,970,001 116,830,002 110,809,998 116,419,998 112,221,603 68787500
11/10/2015 116,169,998 117,580,002 113,339,996 115,919,998 111,739,632 35693500
11/17/2015 116,110,001 120,650,002 115,510,002 119,419,998 115,113,419 37088100
11/24/2015 117,900,002 119,339,996 113,309,998 113,470,001 109,377,991 45382000
12/1/2015 114,150,002 115,470,001 111,440,002 113,830,002 109,725,006 42640300
12/8/2015 113,349,998 113,449,997 107,620,003 109,349,998 105,406,563 45417600
12/15/2015 112,050,003 114,750,000 105,330,002 106,589,996 103,404,724 86265300
12/22/2015 106,989,998 108,199,997 104,300,003 107,250,000 104,045,006 34030500
12/29/2015 107,879,997 108,040,001 101,730,003 102,980,003 99,902,611 32725800
1/5/2016 102,669,998 102,669,998 98,519,997 99,919,998 96,934,044 65077800
1/12/2016 100,970,001 101,879,997 93,459,999 93,900,002 91,093,948 53963800
1/19/2016 95,000,000 97,419,998 90,419,998 95,290,001 92,442,413 62399100
1/26/2016 95,489,998 96,629,997 92,370,003 95,150,002 92,306,595 35775400
2/2/2016 94,000,000 96,730,003 89,510,002 92,120,003 89,367,142 48978900
2/9/2016 90,150,002 93,199,997 86,250,000 91,150,002 88,426,132 76126600
2/16/2016 92,470,001 97,000,000 91,790,001 96,370,003 93,490,135 44253400
2/23/2016 96,500,000 96,820,000 93,230,003 95,519,997 92,665,535 30807700
3/1/2016 95,900,002 99,709,999 95,529,999 99,389,999 96,419,891 36133100
3/8/2016 98,930,000 99,220,001 95,870,003 98,809,998 95,857,216 30438300
3/15/2016 98,019,997 100,150,002 97,389,999 98,459,999 95,517,677 35682800
3/22/2016 97,589,996 98,459,999 96,300,003 98,089,996 95,158,730 22888200
3/29/2016 98,000,000 100,370,003 97,360,001 98,680,000 95,731,110 29070800
4/5/2016 96,849,998 97,639,999 95,800,003 96,269,997 93,393,120 38177900
4/12/2016 96,279,999 101,949,997 96,070,000 101,480,003 98,447,433 37619900
4/19/2016 102,000,000 104,620,003 101,930,000 104,570,000 101,445,091 37025000
4/26/2016 104,580,002 105,599,998 102,400,002 104,360,001 101,241,371 30399900
5/3/2016 103,879,997 106,680,000 103,190,002 105,339,996 102,192,078 34692200
5/10/2016 105,529,999 106,750,000 99,370,003 100,360,001 97,360,909 67764800
5/17/2016 100,790,001 101,290,001 97,510,002 99,180,000 96,216,171 37831400
5/24/2016 99,449,997 100,800,003 99,379,997 100,290,001 97,292,992 19256900
5/31/2016 99,849,998 99,889,999 97,730,003 98,779,999 95,828,117 34306300
 6/7/2016 99,000,000 99,040,001 96,699,997 97,570,000 94,654,274 32424700
6/14/2016 97,199,997 100,959,999 96,860,001 99,570,000 96,594,513 37146600
6/21/2016 99,730,003 99,790,001 94,000,000 94,379,997 91,559,601 40495800
6/28/2016 95,459,999 98,639,999 95,139,999 98,029,999 95,100,525 26577800
7/5/2016 97,769,997 100,349,998 96,760,002 99,980,003 96,992,256 28648000
7/12/2016 100,180,000 100,800,003 99,540,001 100,150,002 97,862,938 32280400
7/19/2016 99,809,998 99,989,998 97,139,999 97,389,999 95,165,970 33341400
7/26/2016 97,019,997 97,160,004 95,080,002 95,540,001 93,358,215 36289800
8/2/2016 95,349,998 96,430,000 94,559,998 95,750,000 93,563,423 40801400
8/9/2016 95,610,001 99,269,997 95,300,003 97,099,998 94,882,599 66446400
8/16/2016 96,860,001 97,250,000 95,650,002 95,870,003 93,680,687 28583500
8/23/2016 96,129,997 96,430,000 94,459,999 94,870,003 92,703,529 29305300
8/30/2016 94,769,997 95,290,001 93,910,004 94,419,998 92,263,794 25876400
9/6/2016 94,529,999 94,529,999 91,949,997 93,639,999 91,501,610 41772600
9/13/2016 93,040,001 93,320,000 91,190,002 92,629,997 90,514,664 37705000
9/20/2016 92,699,997 93,709,999 91,400,002 91,959,999 89,859,978 39577300
9/27/2016 91,930,000 93,489,998 91,480,003 92,489,998 90,377,876 39674700
10/4/2016 92,449,997 93,580,002 92,019,997 92,489,998 90,377,876 29111200
10/11/2016 92,330,002 92,379,997 90,320,000 90,830,002 88,755,783 28693200
10/18/2016 91,400,002 94,190,002 90,599,998 93,370,003 91,237,778 38254800
10/25/2016 93,139,999 94,400,002 91,900,002 92,690,002 90,573,303 37447200
11/1/2016 92,779,999 94,480,003 91,660,004 94,430,000 92,273,567 35370000
11/8/2016 94,529,999 98,320,000 92,110,001 97,919,998 95,683,868 64713700
11/15/2016 97,900,002 99,500,000 97,000,000 97,629,997 95,400,490 44894500
11/22/2016 97,400,002 99,199,997 97,269,997 98,970,001 96,709,892 22724600
11/29/2016 99,239,998 100,290,001 98,250,000 99,959,999 97,677,284 48792800
12/6/2016 99,949,997 105,519,997 99,820,000 104,059,998 101,683,655 57262100
12/13/2016 104,199,997 106,260,002 103,500,000 105,300,003 103,688,332 46975600
12/20/2016 105,639,999 106,199,997 104,510,002 105,150,002 103,540,627 22611500
12/27/2016 104,849,998 105,559,998 103,870,003 104,220,001 102,624,855 21693400
1/3/2017 105,300,003 109,349,998 105,209,999 108,360,001 106,701,492 39254000
1/10/2017 107,900,002 109,489,998 106,900,002 108,059,998 106,406,082 30226600
1/17/2017 107,910,004 108,930,000 106,570,000 107,120,003 105,480,476 31461800
1/24/2017 107,199,997 111,050,003 107,080,002 110,940,002 109,242,004 37096300
1/31/2017 110,589,996 111,989,998 109,300,003 109,570,000 107,892,975 40322700
2/7/2017 109,650,002 111,419,998 108,580,002 109,650,002 107,971,748 43495000
2/14/2017 109,800,003 110,870,003 109,519,997 110,059,998 108,375,473 25380000
2/21/2017 109,940,002 110,489,998 109,099,998 110,230,003 108,542,877 24716000
2/28/2017 110,000,000 111,800,003 109,830,002 110,669,998 108,976,135 27720800
3/7/2017 110,699,997 111,680,000 110,160,004 111,519,997 109,813,118 23291000
3/14/2017 111,730,003 113,160,004 111,150,002 112,709,999 110,984,917 34219900
3/21/2017 112,970,001 113,099,998 111,349,998 112,379,997 110,659,958 29639500
3/28/2017 112,599,998 113,709,999 112,019,997 113,199,997 111,467,407 23515600
4/4/2017 113,150,002 113,839,996 112,040,001 112,430,000 110,709,198 21279500
4/11/2017 113,680,000 114,250,000 112,589,996 113,779,999 112,038,536 20968100
 4/18/2017 113,480,003 115,379,997 113,000,000 113,699,997 111,959,763 30722900
4/25/2017 113,730,003 116,099,998 113,680,000 114,730,003 112,973,999 24549600
5/2/2017 114,870,003 114,989,998 109,059,998 111,419,998 109,714,653 40668500
5/9/2017 111,550,003 112,150,002 108,129,997 109,129,997 107,459,709 45728800
5/16/2017 109,129,997 109,230,003 105,230,003 107,629,997 105,982,658 41166400
5/23/2017 107,680,000 108,489,998 106,779,999 108,410,004 106,750,732 26176500
5/30/2017 108,489,998 108,650,002 106,110,001 106,519,997 104,889,648 37934100
6/6/2017 106,169,998 107,199,997 104,080,002 107,040,001 105,401,695 43762200
6/13/2017 107,139,999 107,260,002 104,769,997 105,370,003 103,757,256 29649500
6/20/2017 105,070,000 105,849,998 103,169,998 105,570,000 103,954,193 45832300
6/27/2017 105,330,002 108,620,003 104,519,997 107,459,999 105,815,269 31350800
7/4/2017 107,830,002 107,849,998 102,720,001 103,589,996 102,004,501 27192700
7/11/2017 103,599,998 105,419,998 103,190,002 104,790,001 103,953,751 23444200
7/18/2017 104,599,998 107,709,999 104,309,998 107,000,000 106,146,118 26659400
7/25/2017 107,599,998 110,190,002 106,199,997 109,930,000 109,052,734 31692200
8/1/2017 109,980,003 110,830,002 106,110,001 106,349,998 105,501,305 38292600
8/8/2017 106,550,003 107,139,999 100,500,000 101,400,002 100,590,805 68919000
8/15/2017 101,629,997 102,650,002 100,529,999 101,169,998 100,362,640 35566300
8/22/2017 101,410,004 102,980,003 101,169,998 102,559,998 101,741,547 31637000
8/29/2017 102,000,000 103,449,997 101,000,000 101,500,000 100,690,010 30236100
9/5/2017 102,000,000 102,550,003 96,199,997 97,089,996 96,315,193 66054500
9/12/2017 97,589,996 98,949,997 97,129,997 98,099,998 97,317,139 57360900
9/19/2017 98,230,003 99,650,002 98,080,002 99,570,000 98,775,406 32239000
9/26/2017 99,639,999 100,440,002 97,660,004 99,860,001 99,063,095 36075900
10/3/2017 100,050,003 100,980,003 99,339,996 99,570,000 98,775,406 25100300
10/10/2017 99,989,998 100,070,000 96,800,003 98,129,997 97,346,901 38476200
10/17/2017 98,400,002 99,660,004 97,550,003 98,699,997 97,912,346 28808000
10/24/2017 98,519,997 99,480,003 96,889,999 98,040,001 97,257,622 31240000
10/31/2017 97,940,002 101,129,997 97,379,997 100,639,999 99,836,868 39566900
11/7/2017 101,290,001 106,239,998 100,419,998 104,739,998 103,904,152 57930700
11/14/2017 104,570,000 104,570,000 102,449,997 102,750,000 101,930,031 31645100
11/21/2017 102,970,001 103,320,000 102,379,997 102,790,001 101,969,711 16091700
11/28/2017 102,559,998 112,669,998 102,169,998 110,220,001 109,340,424 59935600
12/5/2017 109,529,999 110,040,001 104,080,002 106,830,002 105,977,470 45096500
12/12/2017 107,139,999 112,000,000 106,589,996 111,029,999 111,029,999 78335200
12/19/2017 111,330,002 112,389,999 108,449,997 108,669,998 108,669,998 35958900
12/26/2017 108,489,998 109,370,003 107,059,998 107,510,002 107,510,002 17622500
Date Open High Low Close Adj Close Volume
1/1/2013 21,510,000 21,540,001 20,959,999 21,129,999 17,511,761 157147900
1/8/2013 21,100,000 21,240,000 20,680,000 21,120,001 17,503,473 175489800
1/15/2013 21,040,001 22,190,001 21,010,000 22,040,001 18,265,934 242414200
1/22/2013 22,180,000 22,540,001 21,750,000 22,500,000 18,647,161 240863600
1/29/2013 22,490,000 22,639,999 22,180,000 22,309,999 18,489,698 184453000
2/5/2013 22,480,000 22,620,001 22,270,000 22,450,001 18,605,728 156392700
2/12/2013 22,480,000 23,549,999 22,480,000 23,290,001 19,301,888 212503900
2/19/2013 23,420,000 23,750,000 22,809,999 22,809,999 18,904,087 206593700
2/26/2013 22,969,999 23,459,999 22,910,000 23,270,000 19,443,117 177392000
3/5/2013 23,459,999 23,900,000 23,440,001 23,620,001 19,735,558 154122100
3/12/2013 23,590,000 23,760,000 23,129,999 23,250,000 19,426,407 187932400
3/19/2013 23,299,999 23,799,999 23,049,999 23,240,000 19,418,053 186238600
3/26/2013 23,270,000 23,299,999 22,850,000 23,080,000 19,284,365 118446700
4/2/2013 23,170,000 23,400,000 22,760,000 23,120,001 19,317,787 174118300
4/9/2013 23,250,000 23,719,999 22,809,999 22,809,999 19,058,769 172213000
4/16/2013 23,070,000 23,100,000 21,110,001 21,350,000 17,838,873 316527300
4/23/2013 21,549,999 22,400,000 21,360,001 22,270,000 18,607,571 242003500
4/30/2013 22,290,001 22,850,000 22,100,000 22,580,000 18,866,589 174995100
5/7/2013 22,690,001 23,100,000 22,590,000 22,850,000 19,092,184 163564400
5/14/2013 22,850,000 23,580,000 22,809,999 23,570,000 19,693,781 186691100
5/21/2013 23,590,000 24,129,999 23,450,001 23,530,001 19,660,358 187728200
5/28/2013 23,770,000 23,840,000 23,309,999 23,639,999 19,752,266 210372600
6/4/2013 23,590,000 23,950,001 23,100,000 23,780,001 19,869,242 216802700
6/11/2013 23,490,000 23,850,000 23,340,000 23,770,000 19,860,888 172079800
6/18/2013 23,830,000 24,450,001 22,760,000 22,930,000 19,159,033 295368300
6/25/2013 23,170,000 23,639,999 22,940,001 23,340,000 19,657,354 181676700
7/2/2013 23,270,000 23,530,001 22,760,000 23,320,000 19,640,511 127189700
7/9/2013 23,520,000 24,000,000 23,360,001 23,629,999 19,901,598 161728100
7/16/2013 23,660,000 24,950,001 23,340,000 24,860,001 20,937,531 251758800
7/23/2013 24,870,001 24,879,999 24,459,999 24,490,000 20,625,906 146693500
7/30/2013 24,570,000 24,870,001 24,360,001 24,520,000 20,651,173 145787100
8/6/2013 24,490,000 24,540,001 24,059,999 24,270,000 20,440,624 121385000
8/13/2013 24,299,999 24,299,999 23,760,000 23,850,000 20,086,887 165014300
8/20/2013 23,770,000 23,850,000 23,559,999 23,610,001 19,884,754 140020800
8/27/2013 23,360,001 23,500,000 23,040,001 23,139,999 19,488,909 148635700
9/3/2013 23,309,999 23,459,999 22,920,000 23,389,999 19,699,465 178895200
9/10/2013 23,670,000 24,230,000 23,620,001 24,139,999 20,331,127 156811700
9/17/2013 24,129,999 24,910,000 24,000,000 24,280,001 20,449,038 245983000
9/24/2013 24,219,999 24,540,001 23,820,000 23,889,999 20,275,536 157829400
10/1/2013 23,940,001 24,350,000 23,799,999 23,940,001 20,317,974 162970900
10/8/2013 23,920,000 24,490,000 23,500,000 24,379,999 20,691,402 171867100
10/15/2013 24,270,000 26,350,000 24,129,999 26,139,999 22,185,122 263329900
10/22/2013 26,190,001 26,240,000 25,639,999 26,090,000 22,142,683 176843200
10/29/2013 26,190,001 26,639,999 26,030,001 26,430,000 22,431,246 204929500
 11/5/2013 26,320,000 27,190,001 26,260,000 27,010,000 22,923,494 204695100
11/12/2013 26,920,000 27,500,000 26,750,000 27,219,999 23,101,719 195191000
11/19/2013 27,129,999 27,330,000 26,730,000 26,730,000 22,685,854 150753100
11/26/2013 26,719,999 26,950,001 26,559,999 26,660,000 22,626,446 115315300
12/3/2013 26,600,000 27,330,000 26,200,001 27,190,001 23,076,262 162221200
12/10/2013 27,090,000 27,389,999 26,480,000 26,980,000 22,898,031 181980000
12/17/2013 27,100,000 27,490,000 26,830,000 27,400,000 23,254,488 250695500
12/24/2013 27,379,999 27,980,000 27,360,001 27,889,999 23,861,874 82698000
12/31/2013 27,900,000 28,090,000 27,150,000 27,260,000 23,322,865 128687800
1/7/2014 27,480,000 27,490,000 26,680,000 26,730,000 22,869,410 155156100
1/14/2014 26,840,000 27,400,000 26,280,001 26,580,000 22,741,074 186698100
1/21/2014 26,730,000 26,740,000 24,900,000 25,070,000 21,449,162 322812400
1/28/2014 25,330,000 25,620,001 24,320,000 24,350,000 20,833,151 235935100
2/4/2014 24,530,001 25,389,999 24,320,000 25,049,999 21,432,051 198565400
2/11/2014 25,209,999 25,850,000 25,110,001 25,740,000 22,022,396 115100900
2/18/2014 26,010,000 26,040,001 24,940,001 25,290,001 21,637,388 170553300
2/25/2014 25,379,999 25,690,001 24,920,000 25,120,001 21,679,726 149335600
3/4/2014 25,520,000 26,350,000 25,459,999 26,040,001 22,473,721 151225700
3/11/2014 26,059,999 26,100,000 25,090,000 25,430,000 21,947,262 161268200
3/18/2014 25,520,000 25,830,000 25,110,001 25,410,000 21,930,000 181049700
3/25/2014 25,580,000 26,080,000 25,389,999 25,889,999 22,344,263 154401300
4/1/2014 25,830,000 26,400,000 25,740,000 25,850,000 22,309,742 140738800
4/8/2014 25,760,000 26,110,001 25,430,000 25,709,999 22,188,910 150774000
4/15/2014 25,670,000 26,760,000 25,580,000 26,590,000 22,948,399 158573800
4/22/2014 26,700,001 26,850,000 26,230,000 26,780,001 23,112,373 151259000
4/29/2014 26,830,000 26,900,000 26,500,000 26,580,000 22,939,766 122684100
5/6/2014 26,510,000 26,860,001 26,190,001 26,850,000 23,172,791 111389500
5/13/2014 26,889,999 26,959,999 26,320,000 26,610,001 22,965,658 121978200
5/20/2014 26,610,001 26,620,001 26,150,000 26,510,000 22,879,353 71382800
5/27/2014 26,549,999 26,850,000 26,450,001 26,830,000 23,155,525 87605300
6/3/2014 26,750,000 27,530,001 26,450,001 27,440,001 23,681,988 125671700
6/10/2014 27,309,999 27,459,999 26,750,000 26,820,000 23,146,902 118119600
6/17/2014 26,790,001 27,059,999 26,600,000 26,680,000 23,026,068 160143700
6/24/2014 26,660,000 26,879,999 26,200,001 26,280,001 22,867,947 140655400
7/1/2014 26,270,000 26,889,999 26,260,000 26,750,000 23,276,924 95125500
7/8/2014 26,620,001 26,860,001 26,100,000 26,660,000 23,198,610 160878600
7/15/2014 26,750,000 27,150,000 25,719,999 25,980,000 22,606,890 240718800
7/22/2014 26,070,000 26,100,000 25,440,001 25,590,000 22,267,530 146220500
7/29/2014 25,570,000 25,790,001 24,750,000 25,270,000 21,989,080 154971400
8/5/2014 25,100,000 26,000,000 24,950,001 25,790,001 22,441,566 161887000
8/12/2014 25,850,000 26,070,000 25,510,000 26,070,000 22,685,213 119950300
8/19/2014 26,139,999 26,450,001 26,010,000 26,200,001 22,798,336 111818200
8/26/2014 26,219,999 26,280,001 25,900,000 25,980,000 22,606,890 82843000
9/2/2014 25,889,999 26,270,000 25,770,000 26,080,000 22,693,913 112654000
9/9/2014 26,070,000 26,110,001 25,750,000 25,920,000 22,554,684 103309600
 9/16/2014 25,920,000 26,400,000 25,879,999 26,080,000 22,693,913 149943800
9/23/2014 25,990,000 26,139,999 25,299,999 25,420,000 22,306,412 146110900
9/30/2014 25,360,001 25,700,001 25,010,000 25,219,999 22,130,905 163531800
10/7/2014 25,100,000 25,309,999 23,900,000 23,950,001 21,016,462 189808100
10/14/2014 24,180,000 25,250,000 23,690,001 25,030,001 21,964,180 246087200
10/21/2014 25,270,000 25,700,001 25,129,999 25,520,000 22,394,161 133022200
10/28/2014 25,580,000 25,930,000 25,320,000 25,700,001 22,552,111 158648800
11/4/2014 25,730,000 26,530,001 25,590,000 26,469,999 23,227,798 137027000
11/11/2014 26,469,999 26,680,000 26,240,000 26,610,001 23,350,655 114051200
11/18/2014 26,700,001 27,100,000 26,690,001 27,000,000 23,692,881 151891900
11/25/2014 27,010,000 27,030,001 25,850,000 26,020,000 22,832,918 127470000
12/2/2014 26,070,000 26,469,999 25,610,001 25,690,001 22,543,337 149197800
12/9/2014 25,459,999 25,690,001 24,410,000 24,590,000 21,578,074 233338300
12/16/2014 24,540,001 25,770,000 24,059,999 25,709,999 22,560,884 299973800
12/23/2014 25,690,001 26,000,000 25,600,000 25,700,001 22,764,431 85101500
12/30/2014 25,610,001 25,700,001 24,520,000 24,600,000 21,790,077 133345000
1/6/2015 24,459,999 24,570,000 23,770,000 23,980,000 21,240,898 232817300
1/13/2015 24,260,000 24,330,000 23,410,000 23,590,000 20,895,445 164297600
1/20/2015 23,840,000 24,889,999 23,549,999 24,590,000 21,781,225 231953000
1/27/2015 24,389,999 24,490,000 23,780,001 24,209,999 21,444,626 222803000
2/3/2015 24,290,001 24,750,000 24,080,000 24,639,999 21,825,504 150924100
2/10/2015 24,770,000 25,170,000 24,549,999 25,150,000 22,277,256 111129600
2/17/2015 25,120,001 25,299,999 24,799,999 25,170,000 22,294,973 169419900
2/24/2015 25,120,001 26,270,000 25,090,000 26,110,001 23,340,204 227773900
3/3/2015 26,049,999 26,080,000 25,330,000 25,639,999 22,920,065 152431700
3/10/2015 25,500,000 25,639,999 24,809,999 25,450,001 22,750,221 182821200
3/17/2015 25,299,999 25,850,000 25,090,000 25,469,999 22,768,097 192976100
3/24/2015 25,379,999 25,480,000 24,670,000 25,120,001 22,455,227 148309300
3/31/2015 25,090,000 25,410,000 24,570,000 25,180,000 22,508,865 136278700
4/7/2015 25,170,000 28,680,000 24,870,001 27,629,999 24,698,959 610537500
4/14/2015 27,480,000 27,850,000 26,920,000 27,020,000 24,153,671 323186700
4/21/2015 27,030,001 27,070,000 26,549,999 26,879,999 24,028,521 226025900
4/28/2015 26,950,001 27,610,001 26,639,999 27,270,000 24,377,150 173070600
5/5/2015 27,250,000 27,490,000 26,610,001 26,920,000 24,064,280 158821400
5/12/2015 26,820,000 27,440,001 26,750,000 27,309,999 24,412,907 152158200
5/19/2015 27,270,000 27,790,001 27,200,001 27,680,000 24,743,656 132924800
5/26/2015 27,520,000 27,629,999 27,070,000 27,280,001 24,386,089 172111800
6/2/2015 27,219,999 27,620,001 27,150,000 27,240,000 24,350,330 142690100
6/9/2015 27,280,001 27,680,000 27,110,001 27,209,999 24,323,515 146347300
6/16/2015 27,170,000 27,500,000 27,000,000 27,420,000 24,511,238 189570800
6/23/2015 27,420,000 27,600,000 26,530,001 26,639,999 24,016,541 147459400
6/30/2015 26,820,000 26,959,999 26,200,001 26,309,999 23,719,038 119845600
7/7/2015 26,379,999 26,549,999 25,879,999 26,469,999 23,863,285 144773600
7/14/2015 26,350,000 27,330,000 26,350,000 27,139,999 24,467,299 146732700
7/21/2015 27,010,000 27,150,000 25,520,000 25,950,001 23,394,491 144018100
 7/28/2015 26,100,000 26,290,001 25,600,000 25,870,001 23,322,372 129642900
8/4/2015 25,889,999 26,330,000 25,610,001 26,240,000 23,655,935 114150200
8/11/2015 26,030,001 26,240,000 25,350,000 26,209,999 23,628,889 115924400
8/18/2015 26,170,000 26,209,999 19,370,001 23,870,001 21,519,327 240482900
8/25/2015 24,730,000 25,170,000 23,270,000 24,820,000 22,375,774 274047000
9/1/2015 24,240,000 24,950,001 23,680,000 24,000,000 21,636,524 185018000
9/8/2015 24,510,000 25,219,999 24,270,000 24,770,000 22,330,692 173821000
9/15/2015 24,900,000 26,030,001 24,700,001 25,090,000 22,619,183 261983300
9/22/2015 24,760,000 25,450,001 24,309,999 24,309,999 22,112,127 220225900
9/29/2015 24,330,000 27,200,001 24,260,000 26,820,000 24,395,199 272907600
10/6/2015 26,990,000 28,200,001 26,959,999 28,090,000 25,550,385 261262300
10/13/2015 27,969,999 29,559,999 27,480,000 28,990,000 26,369,009 432347300
10/20/2015 28,820,000 29,830,000 28,700,001 29,549,999 26,878,378 346105000
10/27/2015 29,410,000 29,639,999 28,879,999 29,400,000 26,741,943 311508000
11/3/2015 29,209,999 29,950,001 29,180,000 29,750,000 27,060,299 595069700
11/10/2015 29,629,999 30,900,000 29,610,001 30,360,001 27,615,150 1261813300
11/17/2015 30,570,000 30,990,000 30,000,000 30,590,000 27,824,356 1054187100
11/24/2015 30,330,000 30,870,001 29,940,001 29,940,001 27,233,122 312896900
12/1/2015 29,990,000 30,520,000 29,870,001 30,370,001 27,624,243 286222900
12/8/2015 30,070,000 30,930,000 29,770,000 30,260,000 27,524,193 277569200
12/15/2015 30,400,000 31,230,000 30,150,000 30,400,000 27,651,529 315065200
12/22/2015 30,490,000 31,000,000 30,160,000 30,900,000 28,316,549 117761200
12/29/2015 31,010,000 31,490,000 30,250,000 30,709,999 28,142,437 177717300
1/5/2016 30,680,000 30,840,000 28,250,000 28,580,000 26,190,519 342374200
1/12/2016 28,760,000 29,250,000 28,100,000 28,490,000 26,108,046 238062200
1/19/2016 28,719,999 28,990,000 27,480,000 28,040,001 25,695,669 328805400
1/26/2016 28,070,000 29,110,001 27,820,000 28,639,999 26,245,506 223627000
2/2/2016 28,270,000 29,459,999 27,760,000 28,170,000 25,814,798 237776400
2/9/2016 27,750,000 28,700,001 27,100,000 28,260,000 25,897,276 207249900
2/16/2016 28,580,000 29,610,001 28,420,000 29,410,000 26,951,130 191106100
2/23/2016 29,209,999 29,559,999 28,400,000 29,139,999 26,703,701 175285800
3/1/2016 29,410,000 30,590,000 29,309,999 30,290,001 27,979,769 156742500
3/8/2016 30,080,000 30,580,000 29,790,001 30,270,000 27,961,292 143424800
3/15/2016 30,030,001 31,200,001 30,030,001 31,090,000 28,718,756 202131500
3/22/2016 30,980,000 31,700,001 30,820,000 31,490,000 29,088,240 120360900
3/29/2016 31,459,999 32,049,999 31,090,000 31,230,000 28,848,072 194242200
4/5/2016 30,950,001 31,500,000 30,510,000 30,709,999 28,367,735 152275000
4/12/2016 30,680,000 31,190,001 30,580,000 31,059,999 28,691,036 117836200
4/19/2016 31,139,999 31,350,000 30,309,999 30,680,000 28,340,019 181048700
4/26/2016 30,840,000 31,219,999 30,600,000 30,889,999 28,534,006 126549300
5/3/2016 30,639,999 30,709,999 29,410,000 29,870,001 27,591,799 154665000
5/10/2016 29,990,000 30,750,000 29,520,000 29,959,999 27,674,936 158944300
5/17/2016 29,889,999 30,090,000 29,059,999 29,490,000 27,240,782 152201400
5/24/2016 29,719,999 30,320,000 29,690,001 30,120,001 27,822,737 93797400
5/31/2016 30,120,001 30,340,000 29,809,999 30,120,001 27,822,737 112867600
 6/7/2016 30,139,999 30,500,000 29,790,001 29,830,000 27,554,850 143709400
6/14/2016 29,820,000 31,320,000 29,790,001 30,830,000 28,478,582 258610800
6/21/2016 30,879,999 31,209,999 29,170,000 29,320,000 27,288,929 251984400
6/28/2016 29,809,999 31,629,999 29,670,000 31,490,000 29,308,607 161291500
7/5/2016 31,250,000 32,500,000 31,120,001 32,209,999 29,978,731 178488400
7/12/2016 32,310,001 32,950,001 32,130,001 32,910,000 30,630,245 185007100
7/19/2016 32,750,000 33,000,000 31,379,999 31,639,999 29,448,214 215014400
7/26/2016 31,670,000 31,730,000 31,020,000 31,150,000 28,992,159 187463700
8/2/2016 31,110,001 31,450,001 31,000,000 31,270,000 29,103,848 109303000
8/9/2016 31,230,000 31,370,001 31,150,000 31,240,000 29,075,926 117380800
8/16/2016 31,139,999 31,430,000 31,080,000 31,320,000 29,150,383 113226200
8/23/2016 31,450,001 31,570,000 31,129,999 31,360,001 29,187,613 114455400
8/30/2016 31,340,000 31,469,999 30,959,999 31,290,001 29,122,463 113617300
9/6/2016 31,309,999 31,340,000 29,840,000 30,490,000 28,377,878 184409000
9/13/2016 30,219,999 30,250,000 29,400,000 29,430,000 27,391,310 226631900
9/20/2016 29,670,000 30,110,001 29,520,000 29,540,001 27,708,267 136785500
9/27/2016 29,600,000 30,100,000 29,400,000 29,639,999 27,802,065 147030300
10/4/2016 29,709,999 29,750,000 28,809,999 28,860,001 27,070,431 155381200
10/11/2016 28,750,000 29,030,001 28,660,000 28,850,000 27,061,050 150003500
10/18/2016 29,030,001 29,219,999 28,330,000 28,920,000 27,126,709 180351200
10/25/2016 28,940,001 29,650,000 28,549,999 29,100,000 27,295,549 187705300
11/1/2016 29,000,000 29,330,000 28,190,001 29,309,999 27,492,529 163003900
11/8/2016 29,370,001 30,850,000 29,070,000 30,510,000 28,618,114 250600300
11/15/2016 30,480,000 30,900,000 30,240,000 30,870,001 28,955,793 133620000
11/22/2016 30,930,000 31,490,000 30,879,999 31,250,000 29,312,229 87248600
11/29/2016 31,280,001 31,490,000 30,620,001 31,110,001 29,180,912 165301900
12/6/2016 31,190,001 31,990,000 30,930,000 31,860,001 29,884,405 140883500
12/13/2016 31,900,000 32,000,000 31,129,999 31,920,000 29,940,685 225105100
12/20/2016 31,920,000 32,380,001 31,770,000 31,879,999 29,903,164 106536400
12/27/2016 31,889,999 32,049,999 31,510,000 31,600,000 29,863,598 76069100
1/3/2017 31,670,000 31,840,000 31,309,999 31,459,999 29,731,287 122682100
1/10/2017 31,459,999 31,620,001 31,129,999 31,360,001 29,636,787 109827500
1/17/2017 31,170,000 31,450,001 29,580,000 29,750,000 28,115,253 233763300
1/24/2017 29,860,001 30,490,000 29,770,000 29,959,999 28,313,715 154802700
1/31/2017 29,850,000 29,900,000 29,500,000 29,660,000 28,030,199 140924600
2/7/2017 29,750,000 30,059,999 29,260,000 30,040,001 28,389,320 137432800
2/14/2017 30,129,999 30,469,999 29,920,000 30,370,001 28,701,187 108131500
2/21/2017 30,410,000 30,590,000 29,780,001 29,940,001 28,294,815 140208900
2/28/2017 29,990,000 30,350,000 29,670,000 30,000,000 28,577,652 147012900
3/7/2017 29,930,000 30,430,000 29,559,999 29,860,001 28,444,290 177631200
3/14/2017 29,760,000 30,040,001 29,469,999 29,740,000 28,329,975 131667800
3/21/2017 29,860,001 29,860,001 29,250,000 29,440,001 28,044,199 134377400
3/28/2017 29,309,999 30,040,001 29,250,000 29,879,999 28,463,341 172076600
4/4/2017 29,900,000 30,420,000 29,700,001 30,010,000 28,587,177 109925600
4/11/2017 30,000,000 30,100,000 29,549,999 29,639,999 28,234,720 90856100
 4/18/2017 29,600,000 30,540,001 29,450,001 29,549,999 28,148,985 210319200
4/25/2017 29,450,001 29,600,000 28,930,000 28,940,001 27,567,909 158107200
5/2/2017 29,010,000 29,309,999 28,850,000 29,070,000 27,691,744 118824900
5/9/2017 29,080,000 29,090,000 27,850,000 28,180,000 26,843,939 186102000
5/16/2017 28,250,000 28,780,001 27,100,000 28,180,000 26,843,939 206718000
5/23/2017 28,209,999 28,500,000 27,290,001 27,450,001 26,148,548 147454800
5/30/2017 27,309,999 28,070,000 27,160,000 27,980,000 26,653,423 184951000
6/6/2017 27,980,000 29,469,999 27,400,000 28,940,001 27,567,909 282415900
6/13/2017 29,120,001 29,160,000 28,340,000 28,799,999 27,434,546 259882400
6/20/2017 28,709,999 28,719,999 27,500,000 27,610,001 26,744,631 177923700
6/27/2017 27,520,000 27,590,000 26,790,001 27,450,001 26,589,643 155996500
7/4/2017 27,540,001 27,559,999 25,850,000 26,040,001 25,223,837 185214400
7/11/2017 26,030,001 26,900,000 25,910,000 26,820,000 25,979,389 168759400
7/18/2017 26,760,000 27,049,999 25,260,000 25,430,000 24,632,956 253618800
7/25/2017 25,570,000 25,879,999 25,360,001 25,610,001 24,807,316 185706000
8/1/2017 25,629,999 25,850,000 25,330,000 25,629,999 24,826,687 142398400
8/8/2017 25,629,999 25,889,999 25,190,001 25,360,001 24,565,151 129733000
8/15/2017 25,209,999 25,320,000 24,320,000 24,490,000 23,722,416 166358500
8/22/2017 24,570,000 24,740,000 24,299,999 24,469,999 23,703,043 136856000
8/29/2017 24,330,000 25,299,999 24,150,000 25,139,999 24,352,045 171918500
9/5/2017 25,059,999 25,059,999 23,580,000 23,719,999 22,976,551 267583100
9/12/2017 23,820,000 24,549,999 23,709,999 24,459,999 23,693,356 249441300
9/19/2017 24,459,999 25,180,000 24,020,000 25,110,001 24,566,013 219431800
9/26/2017 25,150,000 25,209,999 24,010,000 24,570,000 24,037,712 209571500
10/3/2017 24,610,001 24,889,999 23,250,000 23,430,000 22,922,407 281848400
10/10/2017 23,700,001 23,860,001 22,830,000 23,360,001 22,853,926 311842300
10/17/2017 23,219,999 23,840,000 22,100,000 22,320,000 21,836,454 548929200
10/24/2017 22,120,001 22,309,999 20,260,000 20,410,000 19,967,834 527337900
10/31/2017 20,260,000 20,530,001 19,629,999 20,129,999 19,693,899 399793700
11/7/2017 20,170,000 20,750,000 18,750,000 19,020,000 18,607,948 494484500
11/14/2017 18,790,001 18,879,999 17,459,999 17,980,000 17,590,477 670692700
11/21/2017 17,950,001 18,500,000 17,700,001 18,120,001 17,727,446 236515800
11/28/2017 18,170,000 18,590,000 17,860,001 17,950,001 17,561,131 329705800
12/5/2017 17,780,001 18,059,999 17,530,001 17,650,000 17,267,628 277927900
12/12/2017 17,950,001 18,049,999 17,639,999 17,760,000 17,493,444 299778000
12/19/2017 17,770,000 17,799,999 17,360,001 17,500,000 17,237,345 255109200
12/26/2017 17,450,001 17,660,000 17,250,000 17,450,001 17,188,097 252549000
Date Open High Low Close Adj Close Volume
1/1/2013 79,117,142 79,285,713 73,599,998 74,842,857 53,738,010 497993300
1/8/2013 75,601,425 75,984,283 71,215,714 71,678,574 51,466,022 638043000
1/15/2013 71,185,715 72,964,287 69,054,283 71,428,574 51,286,526 623544600
1/22/2013 72,080,002 73,570,000 62,142,857 64,261,429 46,140,427 1194363100
1/29/2013 65,500,000 66,085,716 63,142,857 63,188,572 45,370,113 581062300
2/5/2013 63,435,715 69,277,145 63,174,286 68,561,432 49,227,890 755570900
2/12/2013 68,501,427 68,911,430 65,702,858 65,737,144 49,195,362 457820300
2/19/2013 65,871,429 66,104,286 63,224,285 63,257,141 47,339,420 515625600
2/26/2013 63,402,859 64,634,285 59,857,143 60,007,141 44,907,230 636642300
3/5/2013 60,211,430 62,715,714 60,107,143 62,552,856 46,812,347 608218800
3/12/2013 62,228,573 65,351,425 60,765,713 65,102,859 48,720,692 606373600
3/19/2013 65,642,860 67,135,712 64,071,426 66,225,716 49,560,989 528733100
3/26/2013 66,491,432 66,548,569 61,105,713 61,272,858 45,854,450 364525700
4/2/2013 61,085,712 62,591,427 59,954,285 60,887,142 45,565,792 483926800
4/9/2013 60,908,573 62,570,000 59,935,715 59,978,573 44,885,857 391759900
4/16/2013 60,224,285 60,944,286 55,014,286 56,952,858 42,621,502 739080300
4/23/2013 57,712,856 61,945,713 56,071,430 61,445,713 45,983,810 855787800
4/30/2013 62,157,143 66,028,572 61,724,285 65,815,712 49,254,158 619554600
5/7/2013 66,424,286 66,535,713 64,354,286 64,962,860 48,615,921 501659900
5/14/2013 64,835,716 65,028,572 59,842,857 63,275,715 49,638,096 667854600
5/21/2013 62,592,857 64,050,003 62,028,572 63,592,857 49,886,887 382062100
5/28/2013 64,271,431 65,300,003 62,771,427 64,388,573 50,511,097 456724100
6/4/2013 64,745,712 64,918,571 61,824,287 62,698,570 49,185,345 463735300
6/11/2013 62,248,573 63,251,427 61,214,287 61,714,287 48,413,200 342113100
6/18/2013 61,651,428 62,128,571 56,864,285 57,505,714 45,111,698 456285200
6/25/2013 57,957,142 58,895,714 55,552,856 58,459,999 45,860,298 497175700
7/2/2013 58,565,716 60,470,001 58,495,716 59,292,858 46,513,660 320739300
7/9/2013 59,085,712 61,637,142 58,625,713 61,062,859 47,902,172 370440700
7/16/2013 60,931,427 62,124,287 60,595,715 60,901,428 47,775,539 277731300
7/23/2013 60,857,143 64,284,286 59,815,716 63,970,001 50,182,755 409759000
7/30/2013 64,279,999 67,238,571 64,175,713 67,064,285 52,610,134 358067500
8/6/2013 66,860,001 67,412,857 64,807,144 66,765,717 52,375,919 380198000
8/13/2013 67,277,145 73,391,426 66,864,288 72,534,286 59,639,614 750358000
8/20/2013 72,815,712 72,938,568 71,171,425 71,852,859 59,079,327 373118200
8/27/2013 71,142,860 71,787,140 69,428,574 69,602,859 57,229,309 310937900
9/3/2013 70,442,856 72,559,998 69,621,429 72,309,998 59,455,212 403385500
9/10/2013 72,314,285 72,492,859 63,888,573 64,302,856 52,871,510 722121400
9/17/2013 63,994,286 70,987,144 63,928,570 70,091,431 57,631,035 680548400
9/24/2013 70,697,144 70,781,425 67,772,858 68,107,140 55,999,493 351680000
10/1/2013 68,349,998 70,378,571 68,339,996 69,678,574 57,291,565 384245400
10/8/2013 69,991,432 71,082,855 68,325,714 70,862,854 58,265,316 350220500
10/15/2013 71,072,861 74,900,002 70,788,574 74,480,003 61,239,429 378354200
10/22/2013 75,201,431 76,175,713 72,575,714 75,697,144 62,240,196 530196100
10/29/2013 76,610,001 77,035,713 73,505,714 75,250,000 61,872,543 446296200
 11/5/2013 74,940,002 75,555,717 73,197,144 74,150,002 60,968,094 314494600
11/12/2013 73,952,858 75,611,427 73,851,425 74,089,996 63,498,821 311695300
11/19/2013 74,147,141 75,124,283 73,381,432 74,820,000 64,124,481 279479900
11/26/2013 74,874,283 80,618,568 74,857,140 78,747,147 67,490,242 388875900
12/3/2013 79,757,141 82,162,857 79,668,571 80,918,571 69,351,250 485300900
12/10/2013 80,511,429 81,567,146 79,095,711 79,642,860 68,257,927 378923300
12/17/2013 79,401,428 81,531,425 76,971,428 81,441,429 69,799,385 513448600
12/24/2013 81,412,857 81,697,144 78,902,855 79,217,140 67,893,066 212769200
12/31/2013 79,167,145 80,182,854 76,228,569 77,704,285 66,596,466 315711900
1/7/2014 77,760,002 78,122,856 75,697,144 76,532,860 65,592,491 384589100
1/14/2014 76,888,573 80,028,572 76,808,571 77,238,571 66,197,319 345054500
1/21/2014 77,284,286 79,612,854 77,202,858 78,642,860 67,400,864 523996200
1/28/2014 72,680,000 73,571,426 70,507,141 71,647,141 61,405,186 778274000
2/4/2014 72,264,282 75,998,573 71,822,861 75,570,000 64,767,273 419657700
2/11/2014 75,801,430 77,997,147 75,642,860 77,712,860 69,498,520 292670000
2/18/2014 78,000,000 78,741,432 74,631,432 75,364,288 67,398,178 361893000
2/25/2014 75,625,717 76,107,140 73,657,143 75,394,287 67,424,995 355200300
3/4/2014 75,857,140 76,392,860 75,150,002 75,845,711 67,828,720 261001300
3/11/2014 76,492,859 77,094,284 74,714,287 75,248,573 67,294,701 293259400
3/18/2014 75,128,571 77,214,287 75,028,572 77,027,145 68,885,262 343137200
3/25/2014 77,357,140 78,428,574 76,321,426 76,677,139 68,572,273 293331500
4/1/2014 76,822,861 77,639,999 74,555,717 74,781,425 66,876,930 277156600
4/8/2014 75,027,145 76,034,286 73,877,144 74,525,711 66,648,232 291775400
4/15/2014 74,324,287 76,019,997 73,047,142 75,881,432 67,860,657 237034700
4/22/2014 75,472,855 85,107,140 74,921,425 84,870,003 75,899,139 604293900
4/29/2014 84,820,000 85,857,140 83,765,717 85,851,425 76,776,825 379162000
5/6/2014 85,971,428 86,344,284 82,904,289 84,690,002 75,738,159 348133100
5/13/2014 84,571,426 86,761,429 83,628,571 86,370,003 80,365,196 287749700
5/20/2014 86,358,574 87,818,573 85,818,573 87,732,857 81,633,316 216166300
5/27/2014 87,982,857 92,024,284 87,947,144 89,807,144 83,563,377 493548300
6/3/2014 89,779,999 93,879,997 89,750,000 93,699,997 87,185,577 395898800
6/10/2014 94,730,003 95,050,003 90,879,997 92,199,997 85,789,871 253293000
6/17/2014 92,309,998 92,699,997 90,599,998 90,830,002 84,515,114 243360000
6/24/2014 90,750,000 93,730,003 89,650,002 92,930,000 86,469,116 222045300
7/1/2014 93,519,997 95,989,998 93,089,996 95,970,001 89,297,775 146047800
7/8/2014 96,269,997 96,889,999 93,519,997 96,449,997 89,744,392 218172000
7/15/2014 96,800,003 97,099,998 92,570,000 93,940,002 87,408,913 245239200
7/22/2014 94,680,000 99,239,998 94,120,003 99,019,997 92,135,719 292631000
7/29/2014 99,330,002 99,440,002 94,809,998 95,589,996 88,944,183 221465000
8/5/2014 95,360,001 96,080,002 93,279,999 95,989,998 89,316,383 219652000
8/12/2014 96,040,001 99,370,003 95,610,001 99,160,004 92,724,922 190350000
8/19/2014 99,410,004 102,169,998 99,320,000 101,540,001 94,950,470 240030000
8/26/2014 101,419,998 102,900,002 100,699,997 102,500,000 95,848,152 198576000
9/2/2014 103,059,998 103,739,998 97,790,001 98,360,001 91,976,845 369516700
9/9/2014 99,080,002 103,080,002 96,139,999 101,629,997 95,034,615 477011600
 9/16/2014 99,800,003 102,349,998 98,889,999 101,059,998 94,501,625 288824800
9/23/2014 100,599,998 102,940,002 97,720,001 100,110,001 93,613,274 335802800
9/30/2014 100,809,998 101,540,001 98,040,001 99,620,003 93,155,067 235034000
10/7/2014 99,430,000 102,379,997 98,309,998 99,809,998 93,332,733 296790400
10/14/2014 100,389,999 100,519,997 95,180,000 99,760,002 93,285,973 382473700
10/21/2014 103,019,997 105,489,998 101,269,997 105,110,001 98,288,780 315203300
10/28/2014 105,400,002 110,300,003 105,349,998 109,400,002 102,300,392 238325500
11/4/2014 109,360,001 109,489,998 107,720,001 108,830,002 101,767,380 174865800
11/11/2014 108,699,997 117,279,999 108,400,002 113,989,998 107,054,726 224717900
11/18/2014 113,940,002 118,769,997 113,800,003 118,629,997 111,412,415 234118800
11/25/2014 119,070,000 119,750,000 111,269,997 115,070,000 108,069,008 218237100
12/2/2014 113,500,000 117,199,997 111,620,003 112,400,002 105,561,447 240440600
12/9/2014 110,190,002 114,849,998 106,349,998 108,230,003 101,645,164 269421200
12/16/2014 106,370,003 113,489,998 106,260,002 112,940,002 106,068,596 306806000
12/23/2014 113,230,003 114,769,997 112,010,002 113,910,004 106,979,584 101827900
12/30/2014 113,639,999 113,919,998 105,410,004 106,250,000 99,785,629 188775000
1/6/2015 106,540,001 113,250,000 104,629,997 109,250,000 102,603,104 268617800
1/13/2015 111,430,000 112,800,003 105,199,997 105,989,998 99,541,428 253956200
1/20/2015 107,839,996 114,360,001 106,500,000 113,099,998 106,218,864 254352000
1/27/2015 112,419,998 120,000,000 109,029,999 118,629,997 111,412,415 472966800
2/3/2015 118,500,000 120,510,002 117,610,001 119,720,001 112,436,096 246908000
2/10/2015 120,169,998 127,480,003 120,160,004 127,080,002 119,819,328 264317000
2/17/2015 127,489,998 133,000,000 126,919,998 133,000,000 125,401,093 265329000
2/24/2015 132,940,002 133,600,006 126,610,001 129,089,996 121,714,493 345338800
3/3/2015 128,960,007 129,570,007 125,059,998 127,139,999 119,875,908 287370300
3/10/2015 126,410,004 127,220,001 121,629,997 124,949,997 117,811,035 273859900
3/17/2015 125,900,002 129,250,000 125,160,004 127,209,999 119,941,895 268508300
3/24/2015 127,230,003 128,039,993 122,599,998 126,370,003 119,149,910 218716300
3/31/2015 126,089,996 127,510,002 123,099,998 127,349,998 120,073,914 152126100
4/7/2015 127,639,999 128,570,007 124,660,004 126,849,998 119,602,478 181378600
4/14/2015 127,000,000 128,119,995 124,459,999 127,599,998 120,309,624 181875300
4/21/2015 128,100,006 133,130,005 126,320,000 132,649,994 125,071,068 257340600
4/28/2015 134,460,007 134,539,993 124,580,002 128,699,997 121,346,771 375006400
5/5/2015 128,149,994 128,449,997 123,360,001 126,320,000 119,102,753 262939500
5/12/2015 125,599,998 130,720,001 124,820,000 130,190,002 123,264,397 217148600
5/19/2015 130,690,002 132,970,001 129,339,996 132,539,993 125,489,357 166414500
5/26/2015 132,600,006 132,910,004 129,119,995 130,539,993 123,595,764 230261400
6/2/2015 129,860,001 130,940,002 126,830,002 127,800,003 121,001,518 191308700
6/9/2015 126,699,997 130,179,993 125,620,003 126,919,998 120,168,327 211428700
6/16/2015 127,029,999 128,309,998 126,370,003 127,610,001 120,821,625 188575600
6/23/2015 127,480,003 129,800,003 124,480,003 124,529,999 117,905,479 210716100
6/30/2015 125,570,000 126,940,002 124,849,998 126,000,000 119,297,279 129880900
7/7/2015 125,889,999 126,150,002 119,220,001 125,660,004 118,975,372 288325000
7/14/2015 126,040,001 132,970,001 125,040,001 132,070,007 125,044,388 206704600
7/21/2015 132,850,006 132,919,998 121,989,998 122,769,997 116,239,098 329824300
 7/28/2015 123,379,997 123,910,004 117,519,997 118,440,002 112,139,442 217119100
8/4/2015 117,419,998 119,989,998 112,099,998 119,720,001 113,351,349 369976200
8/11/2015 117,809,998 118,180,000 109,629,997 117,160,004 111,429,642 330650300
8/18/2015 116,430,000 117,440,002 92,000,000 103,120,003 98,076,347 440989800
8/25/2015 111,110,001 114,529,999 103,500,000 112,760,002 107,244,850 394386000
9/1/2015 110,150,002 112,779,999 107,360,001 109,269,997 103,925,537 241964900
9/8/2015 111,750,000 116,889,999 109,769,997 115,309,998 109,670,120 311026100
9/15/2015 115,930,000 116,540,001 111,870,003 115,209,999 109,575,012 269134600
9/22/2015 113,379,997 116,690,002 112,370,003 112,440,002 106,940,506 244583300
9/29/2015 112,830,002 113,510,002 107,309,998 110,779,999 105,361,679 313852000
10/6/2015 110,629,997 112,750,000 108,209,999 111,599,998 106,141,563 240175300
10/13/2015 110,820,000 112,449,997 109,559,998 111,730,003 106,265,236 184177000
10/20/2015 111,339,996 119,230,003 110,820,000 115,279,999 109,641,594 257928800
10/27/2015 115,400,002 121,360,001 113,989,998 121,180,000 115,253,029 288231700
11/3/2015 120,790,001 123,820,000 120,050,003 120,570,000 114,672,836 196871500
11/10/2015 116,900,002 118,070,000 111,000,000 114,180,000 109,060,242 220790600
11/17/2015 114,919,998 119,919,998 113,320,000 117,750,000 112,470,169 184357000
11/24/2015 117,330,002 119,410,004 117,120,003 118,300,003 112,995,499 116418200
12/1/2015 118,750,000 119,860,001 114,220,001 118,279,999 112,976,395 199669700
12/8/2015 117,519,997 118,599,998 109,790,001 112,480,003 107,436,455 220980000
12/15/2015 111,940,002 112,800,003 105,570,000 107,330,002 102,517,380 298378300
12/22/2015 107,400,002 109,000,000 106,180,000 106,820,000 102,030,251 105721400
12/29/2015 106,959,999 109,430,000 102,000,000 105,349,998 100,626,175 164429700
1/5/2016 105,750,000 105,849,998 96,430,000 98,529,999 94,111,984 325880200
1/12/2016 100,550,003 101,190,002 95,360,001 97,129,997 92,774,750 253773900
1/19/2016 98,410,004 101,529,999 93,419,998 99,440,002 94,981,171 295178600
1/26/2016 99,930,000 100,879,997 92,389,999 96,430,000 92,106,140 369485500
2/2/2016 95,419,998 97,330,002 93,040,001 95,010,002 90,749,817 230232700
2/9/2016 94,290,001 96,349,998 92,589,996 93,989,998 90,262,688 177100900
2/16/2016 95,019,997 98,889,999 94,610,001 96,879,997 93,038,086 202597100
2/23/2016 96,400,002 98,230,003 93,320,000 96,690,002 92,855,621 159988400
3/1/2016 97,650,002 103,750,000 97,419,998 101,870,003 97,830,200 202416400
3/8/2016 100,779,999 102,910,004 100,150,002 102,519,997 98,454,414 144761500
3/15/2016 103,959,999 107,650,002 103,849,998 105,910,004 101,709,991 192499800
3/22/2016 105,250,000 107,290,001 104,889,999 105,190,002 101,018,539 103692300
3/29/2016 104,889,999 112,190,002 104,879,997 111,120,003 106,713,379 165909800
4/5/2016 109,510,002 110,980,003 108,120,003 109,019,997 104,696,640 137773900
4/12/2016 109,339,996 112,389,999 106,940,002 107,480,003 103,217,735 193736500
4/19/2016 107,879,997 108,089,996 104,510,002 105,080,002 100,912,903 156263100
4/26/2016 103,910,004 105,300,003 92,400,002 93,639,999 89,926,582 369552600
5/3/2016 94,199,997 95,900,002 91,849,998 92,790,001 89,110,283 210141900
5/10/2016 93,330,002 94,389,999 89,470,001 93,879,997 90,705,963 244373200
5/17/2016 94,550,003 97,190,002 93,010,002 96,430,000 93,169,746 189466000
5/24/2016 97,220,001 100,730,003 96,839,996 100,349,998 96,957,214 165869700
5/31/2016 99,599,998 101,889,999 96,629,997 98,629,997 95,295,364 163027500
 6/7/2016 99,250,000 99,989,998 97,099,998 97,339,996 94,048,996 139592400
6/14/2016 97,320,000 98,480,003 95,029,999 95,099,998 91,884,720 188124000
6/21/2016 94,940,002 96,889,999 91,500,000 92,040,001 88,928,177 217806700
6/28/2016 92,900,002 96,470,001 92,139,999 95,889,999 92,648,010 138838800
7/5/2016 95,389,999 97,650,002 94,370,003 96,980,003 93,701,157 136500900
7/12/2016 97,169,998 100,129,997 96,839,996 99,830,002 96,454,803 155609600
7/19/2016 99,559,998 101,000,000 96,919,998 97,339,996 94,048,996 151454500
7/26/2016 96,820,000 106,150,002 96,419,998 106,050,003 102,464,508 254356000
8/2/2016 106,050,003 108,370,003 104,000,000 108,370,003 104,706,055 160018500
8/9/2016 108,230,003 109,540,001 107,760,002 109,480,003 106,351,570 122336800
8/16/2016 109,629,997 110,230,003 107,849,998 108,510,002 105,409,286 132323400
8/23/2016 108,589,996 109,320,000 106,290,001 106,820,000 103,767,578 122755600
8/30/2016 105,800,003 108,000,000 105,500,000 107,730,003 104,651,573 108030300
9/6/2016 107,900,002 108,760,002 102,529,999 105,440,002 102,427,010 214096500
9/13/2016 107,510,002 116,180,000 107,239,998 113,580,002 110,334,419 389958400
9/20/2016 113,050,003 114,940,002 111,550,003 112,879,997 109,654,411 183942100
9/27/2016 113,000,000 114,639,999 111,800,003 112,519,997 109,304,688 148216400
10/4/2016 113,059,998 116,750,000 112,629,997 116,050,003 112,733,818 140563600
10/11/2016 117,699,997 118,690,002 115,720,001 117,550,003 114,190,964 196097300
10/18/2016 118,180,000 118,209,999 113,800,003 117,650,002 114,288,109 115445300
10/25/2016 117,949,997 118,360,001 113,199,997 113,540,001 110,295,540 213106300
11/1/2016 113,459,999 113,769,997 108,110,001 110,410,004 107,254,990 162487100
11/8/2016 110,309,998 111,720,001 104,080,002 105,709,999 103,216,522 225635000
11/15/2016 106,570,000 111,989,998 106,160,004 111,730,003 109,094,528 176430500
11/22/2016 111,949,997 112,470,001 110,330,002 111,570,000 108,938,301 92061800
11/29/2016 110,779,999 112,199,997 108,250,000 109,110,001 106,536,316 162630500
12/6/2016 109,500,000 115,000,000 109,160,004 113,300,003 110,627,495 144039500
12/13/2016 113,839,996 117,379,997 113,750,000 116,639,999 113,888,710 196420600
12/20/2016 116,739,998 117,500,000 115,589,996 116,519,997 113,771,530 85475300
12/27/2016 116,519,997 118,019,997 115,430,000 115,820,000 113,088,043 84828600
1/3/2017 115,800,003 119,430,000 114,760,002 118,989,998 116,183,273 137407400
1/10/2017 118,769,997 119,930,000 118,209,999 119,040,001 116,232,101 105248800
1/17/2017 118,339,996 120,809,998 118,220,001 120,080,002 117,247,566 138398200
1/24/2017 119,550,003 122,440,002 119,500,000 121,629,997 118,761,009 132866600
1/31/2017 121,150,002 130,500,000 120,620,003 130,289,993 127,216,721 246249600
2/7/2017 130,539,993 133,820,007 130,449,997 133,289,993 130,145,950 132638700
2/14/2017 133,470,001 136,270,004 133,250,000 135,720,001 133,093,216 113632100
2/21/2017 136,229,996 137,479,996 135,279,999 136,929,993 134,279,785 108166300
2/28/2017 137,080,002 140,279,999 136,699,997 139,339,996 136,643,127 128966600
3/7/2017 139,059,998 139,979,996 137,050,003 139,199,997 136,505,829 95343900
3/14/2017 139,300,003 141,500,000 138,839,996 141,460,007 138,722,122 125659900
3/21/2017 142,110,001 142,800,003 138,619,995 140,880,005 138,153,336 131707100
3/28/2017 140,910,004 144,500,000 140,619,995 143,699,997 140,918,762 123419500
4/4/2017 143,250,000 145,460,007 142,899,994 143,169,998 140,399,017 104363900
4/11/2017 142,940,002 143,350,006 140,059,998 141,830,002 139,084,946 85134400
 4/18/2017 141,410,004 143,949,997 140,449,997 143,639,999 140,859,909 89800700
4/25/2017 143,910,004 147,199,997 143,270,004 146,580,002 143,743,011 107622300
5/2/2017 147,539,993 153,699,997 144,270,004 153,009,995 150,048,538 190501200
5/9/2017 153,869,995 156,649,994 152,110,001 155,699,997 152,686,478 150727900
5/16/2017 155,940,002 156,059,998 149,710,007 153,990,005 151,632,904 154311600
5/23/2017 154,899,994 154,899,994 152,669,998 153,610,001 151,258,728 80033600
5/30/2017 153,419,998 155,449,997 152,220,001 153,929,993 151,573,807 114084600
6/6/2017 153,899,994 155,979,996 142,509,995 145,419,998 143,194,092 206135300
6/13/2017 147,160,004 147,500,000 142,199,997 146,339,996 144,099,991 180764500
6/20/2017 146,869,995 148,279,999 144,610,001 145,820,007 143,587,967 126404000
6/27/2017 145,009,995 146,160,004 142,279,999 143,500,000 141,303,467 115626100
7/4/2017 143,690,002 145,949,997 142,410,004 145,059,998 142,839,584 85990700
7/11/2017 144,729,996 150,899,994 144,380,005 149,559,998 147,270,706 113791300
7/18/2017 149,199,997 152,440,002 148,669,998 152,089,996 149,761,978 103781300
7/25/2017 151,800,003 153,990,005 147,300,003 148,729,996 146,453,400 104170800
8/1/2017 149,100,006 159,750,000 148,410,004 158,809,998 156,379,120 174832900
8/8/2017 158,600,006 161,830,002 154,630,005 159,850,006 157,403,198 151521500
8/15/2017 160,660,004 162,509,995 155,110,001 157,210,007 155,411,530 138874300
8/22/2017 158,229,996 162,000,000 158,020,004 161,470,001 159,622,787 112268700
8/29/2017 160,100,006 164,940,002 160,000,000 164,050,003 162,173,279 100162700
9/5/2017 163,750,000 164,250,000 158,529,999 161,500,000 159,652,451 132746100
9/12/2017 162,610,001 163,960,007 157,910,004 158,669,998 156,854,813 217766100
9/19/2017 159,509,995 159,770,004 149,160,004 150,550,003 148,827,698 202306400
9/26/2017 151,779,999 154,720,001 151,690,002 153,809,998 152,050,415 129168300
10/3/2017 154,009,995 156,729,996 152,460,007 155,839,996 154,057,175 91348400
10/10/2017 156,059,998 160,000,000 155,100,006 159,880,005 158,050,964 89163400
10/17/2017 159,779,999 160,869,995 155,020,004 156,169,998 154,383,408 123914100
10/24/2017 156,289,993 168,070,007 155,270,004 166,720,001 164,812,729 145119800
10/31/2017 167,899,994 174,990,005 165,279,999 174,250,000 172,256,577 205502900
11/7/2017 173,910,004 176,240,005 173,139,999 173,970,001 171,979,767 120381200
11/14/2017 173,039,993 173,479,996 168,380,005 169,979,996 168,639,496 115740000
11/21/2017 170,779,999 175,500,000 170,779,999 174,089,996 172,717,072 85463700
11/28/2017 174,300,003 174,869,995 167,160,004 169,800,003 168,460,922 181924100
12/5/2017 169,059,998 172,889,999 166,460,007 172,669,998 171,308,289 140212500
12/12/2017 172,149,994 177,199,997 171,460,007 176,419,998 175,028,717 133294500
12/19/2017 175,029,999 176,020,004 173,250,000 175,009,995 173,629,822 88211300
12/26/2017 170,800,003 171,850,006 169,220,001 169,229,996 167,895,416 97163800
FECHA HD CVX BA INTC IBM JPM MCD
12/26/2017 188,455,261 122,884,499 292,004,730 45,585,854 150,256,210 105,849,037 171,037,949
12/19/2017 187,063,202 122,678,368 292,192,871 46,119,137 149,355,179 106,353,828 170,342,361
12/12/2017 183,682,480 117,495,598 293,222,626 45,684,608 150,168,076 105,868,828 173,104,874
12/5/2017 181,216,537 118,202,347 280,370,483 43,116,951 152,205,170 104,542,503 172,160,858
11/28/2017 182,924,820 118,614,609 275,231,598 43,936,626 153,233,536 105,858,932 168,572,250
11/21/2017 172,299,561 113,461,288 262,963,654 43,936,626 148,845,901 96,930,954 166,902,832
11/14/2017 168,629,181 111,562,958 262,023,010 44,065,006 147,406,219 97,999,939 164,897,537
11/7/2017 163,583,664 114,003,883 258,445,465 45,180,954 143,901,382 96,861,664 165,332,184
10/31/2017 162,465,729 113,819,107 260,070,465 45,847,935 146,267,441 99,751,877 167,999,313
10/24/2017 163,544,083 111,242,027 255,323,502 43,560,444 149,680,725 100,375,458 164,206,070
10/17/2017 162,980,179 115,657,104 258,346,985 40,085,037 154,713,409 98,326,561 161,351,242
10/10/2017 162,465,729 116,824,074 255,815,887 39,034,557 142,378,983 96,841,866 163,000,916
10/3/2017 163,939,819 114,470,673 254,476,501 39,132,736 142,922,012 94,871,887 158,170,456
9/26/2017 162,267,868 114,198,380 252,112,854 38,327,698 142,214,157 95,295,029 155,048,935
9/19/2017 159,379,059 114,742,958 250,468,155 36,481,995 141,448,074 92,618,431 154,357,452
9/12/2017 156,124,207 112,020,020 249,246,918 36,324,913 140,168,106 91,437,561 154,772,339
9/5/2017 156,678,223 109,423,492 236,946,091 35,117,355 140,468,704 88,357,498 159,563,293
8/29/2017 148,292,343 105,766,968 236,690,018 34,449,768 139,712,357 90,237,022 156,933,167
8/22/2017 148,892,303 104,794,495 233,587,738 34,017,796 138,189,941 90,138,626 156,795,700
8/15/2017 146,738,434 101,845,688 232,110,458 34,282,867 136,076,035 89,184,097 155,509,262
8/8/2017 151,714,935 104,666,718 232,173,416 35,676,956 136,562,836 91,014,420 154,429,077
8/1/2017 150,819,962 105,696,915 235,188,782 35,499,321 137,666,321 92,520,012 152,180,298
7/25/2017 147,131,821 105,128,860 237,372,009 34,563,847 138,817,764 90,335,442 152,347,229
7/18/2017 142,194,641 99,361,649 207,727,402 33,618,626 140,084,381 89,823,730 149,116,470
7/11/2017 151,351,059 100,334,076 204,614,166 33,589,394 146,820,404 89,931,976 152,465,073
7/4/2017 148,685,760 99,207,603 199,679,932 32,790,340 147,213,806 91,703,262 152,720,398
6/27/2017 151,469,055 102,346,359 194,422,607 32,605,190 149,286,438 90,770,996 149,754,745
6/20/2017 148,921,799 100,266,678 195,783,447 33,199,612 148,950,592 85,378,555 151,188,492
6/13/2017 156,189,865 103,463,219 194,902,328 34,602,825 148,576,370 86,190,849 150,383,255
6/6/2017 149,669,250 104,021,637 186,012,863 34,817,204 148,902,618 85,124,100 145,797,302
5/30/2017 151,361,496 99,352,028 184,984,909 35,411,621 146,244,659 81,023,506 149,104,843
5/23/2017 151,469,055 100,825,111 182,674,423 35,333,660 146,321,442 83,538,666 146,245,514
5/16/2017 152,505,585 101,144,188 179,815,689 34,856,182 146,465,347 82,892,746 144,615,799
5/9/2017 153,845,245 101,839,943 177,205,978 34,719,757 145,381,058 85,476,418 142,751,862
5/2/2017 153,414,993 101,677,917 180,732,803 35,344,059 145,419,006 85,241,539 140,761,063
4/25/2017 150,794,342 100,953,552 177,205,978 35,121,586 150,940,063 85,202,393 137,745,575
4/18/2017 148,525,742 100,963,081 176,885,361 35,547,192 152,755,066 85,633,003 130,992,493
4/11/2017 144,047,195 101,191,826 173,931,747 34,318,752 162,590,317 84,028,000 128,181,946
4/4/2017 144,927,246 104,298,973 172,513,245 34,628,281 162,685,333 83,088,844 126,844,986
3/28/2017 143,372,452 102,745,399 171,629,105 34,976,498 165,821,198 84,675,545 126,483,925
3/21/2017 143,616,898 101,296,669 171,094,772 34,231,701 165,127,518 84,404,648 126,366,814
3/14/2017 144,526,321 102,611,969 174,291,229 34,270,390 166,961,533 87,103,958 125,673,943
3/7/2017 143,292,450 104,222,717 173,960,907 34,009,228 167,683,716 88,390,739 124,532,150
2/28/2017 143,000,900 107,863,602 175,787,460 34,405,815 171,494,293 88,932,541 124,942,024
 2/21/2017 141,222,244 106,510,193 174,330,093 35,315,041 170,477,509 87,490,967 123,021,622
2/14/2017 138,986,801 104,159,760 167,801,117 35,286,022 171,684,341 87,297,470 123,806,313
2/7/2017 135,944,626 107,539,558 161,861,816 34,628,281 169,102,402 85,285,072 121,616,936
1/31/2017 132,659,485 106,661,560 157,960,480 34,834,225 165,802,582 83,949,913 120,560,997
1/24/2017 134,583,908 105,566,437 159,492,111 35,938,694 165,746,002 83,233,971 119,175,682
1/17/2017 134,195,145 108,936,790 152,045,868 35,314,426 161,248,795 80,989,365 117,586,922
1/10/2017 131,250,168 109,871,407 152,999,512 35,333,637 157,769,836 83,882,187 117,703,186
1/3/2017 130,540,649 109,361,610 152,508,240 35,160,763 158,062,103 82,920,288 116,666,611
12/27/2016 130,317,139 111,117,592 149,965,149 34,834,225 156,497,040 83,026,131 117,916,306
12/20/2016 131,259,888 111,797,325 152,016,968 35,506,508 157,175,873 83,757,385 119,291,939
12/13/2016 131,638,947 111,070,389 150,446,808 35,429,676 157,147,568 82,198,662 119,146,622
12/6/2016 130,803,085 110,598,351 151,390,854 34,546,097 156,035,065 81,525,124 117,935,684
11/29/2016 125,374,886 106,916,451 146,574,387 33,028,645 150,698,746 80,110,741 114,670,532
11/22/2016 126,303,024 104,320,251 144,272,110 34,104,305 155,111,099 75,357,597 117,102,554
11/15/2016 123,963,356 102,987,137 141,623,062 33,595,287 153,461,197 75,097,794 114,872,398
11/8/2016 123,431,618 99,631,500 142,283,890 33,115,074 147,820,953 76,502,579 113,295,906
11/1/2016 119,641,762 99,874,527 135,681,458 33,066,402 145,494,446 67,236,824 108,451,080
10/25/2016 117,959,518 97,911,621 135,112,289 33,237,980 143,597,733 66,640,274 108,210,762
10/18/2016 123,537,971 94,088,631 130,388,168 33,609,726 140,682,663 66,265,030 109,172,035
10/11/2016 120,985,611 94,742,928 127,115,402 35,544,716 144,606,827 64,629,326 108,056,969
10/4/2016 123,025,551 97,191,895 128,860,870 36,240,551 146,709,076 65,567,085 110,267,891
9/27/2016 124,234,055 95,761,772 125,578,659 35,897,400 147,260,345 63,532,455 110,200,592
9/20/2016 121,285,316 92,331,360 123,861,656 34,934,669 143,868,713 62,835,125 112,017,410
9/13/2016 122,097,427 91,639,664 120,930,389 35,420,799 144,700,272 63,226,780 110,748,520
9/6/2016 124,321,068 95,574,821 123,434,769 34,391,350 147,895,676 64,057,831 111,459,869
8/30/2016 129,996,643 94,341,011 124,421,326 34,391,350 149,072,952 64,468,590 110,485,886
8/23/2016 130,083,221 95,387,886 126,071,922 33,886,154 149,231,781 63,952,744 110,085,243
8/16/2016 130,179,398 94,291,550 128,054,565 33,705,051 149,493,393 62,854,248 110,094,788
8/9/2016 131,833,817 95,059,273 126,691,620 33,276,115 151,249,954 62,777,813 113,051,758
8/2/2016 131,016,235 93,607,063 124,367,767 33,148,758 150,103,043 63,140,804 112,832,375
7/26/2016 133,478,622 91,673,882 125,327,415 32,969,009 149,556,488 60,943,768 112,565,300
7/19/2016 131,295,166 95,336,769 125,073,387 32,817,638 150,668,091 61,010,643 121,522,064
7/12/2016 131,141,281 98,130,180 125,534,393 33,158,207 148,083,664 61,096,611 118,088,158
7/5/2016 129,996,643 97,482,681 124,226,624 32,524,376 143,887,375 59,482,269 116,371,193
6/28/2016 124,677,521 96,335,716 122,015,701 30,982,355 141,126,892 58,065,468 114,845,016
6/21/2016 119,916,260 92,830,086 115,439,323 29,061,920 132,928,833 54,605,812 110,934,189
6/14/2016 122,753,769 94,911,278 124,894,623 30,433,657 142,294,083 59,117,584 117,725,670
6/7/2016 122,955,772 94,439,537 122,232,094 30,433,657 140,135,696 59,970,650 117,315,514
5/31/2016 123,623,756 93,579,315 124,094,925 29,970,110 141,478,882 61,875,839 115,522,057
5/24/2016 128,169,113 94,365,547 121,573,502 29,866,045 141,580,780 62,018,021 116,705,681
5/17/2016 125,757,668 90,962,059 120,030,556 28,598,366 135,957,947 60,150,745 116,289,055
5/10/2016 129,508,774 93,625,572 125,181,297 28,749,731 138,449,799 58,444,614 122,756,401
5/3/2016 130,370,010 91,849,892 123,277,542 27,950,148 133,896,469 58,018,078 123,883,202
4/26/2016 130,188,187 94,559,166 125,059,952 28,709,867 132,015,350 60,463,531 121,392,845
4/19/2016 129,805,420 92,911,636 122,017,685 29,441,448 135,232,346 60,283,443 120,692,131
 4/12/2016 130,905,914 90,339,638 123,156,212 29,685,307 138,612,946 59,022,804 122,008,339
4/5/2016 127,279,152 87,172,729 119,367,371 29,704,067 135,632,202 55,165,035 120,786,835
3/29/2016 129,039,886 85,516,052 117,902,206 30,013,584 138,194,901 55,700,500 120,796,295
3/22/2016 125,432,320 86,660,149 122,521,606 29,919,786 134,859,772 55,888,687 116,629,929
3/15/2016 125,365,326 88,271,088 126,786,407 30,332,476 135,068,802 56,886,021 117,235,939
3/8/2016 122,614,594 86,275,742 117,902,206 29,478,966 129,752,533 55,625,225 116,374,268
3/1/2016 120,073,601 82,989,845 114,691,963 29,019,382 127,362,518 56,396,759 110,929,588
2/23/2016 118,122,673 76,372,246 110,287,186 27,753,183 119,074,615 52,971,931 110,133,118
2/16/2016 116,914,024 80,278,313 109,549,957 27,528,082 121,564,644 55,107,746 110,584,206
2/9/2016 110,699,539 77,214,325 100,445,518 26,862,154 109,996,124 54,091,591 110,828,560
2/2/2016 106,445,526 77,720,467 110,468,788 26,795,141 114,227,379 53,197,750 109,061,760
1/26/2016 120,397,179 77,087,784 112,401,337 28,654,627 112,293,312 55,380,600 117,106,300
1/19/2016 115,829,102 73,110,924 114,666,733 27,520,340 109,819,504 52,369,766 112,022,072
1/12/2016 113,468,941 75,623,566 116,164,680 27,669,100 116,971,054 53,668,194 108,244,156
1/5/2016 119,702,446 73,002,464 120,399,620 29,807,507 119,849,693 55,352,375 109,663,231
12/29/2015 124,736,847 80,305,420 129,914,352 31,601,908 122,296,532 59,460,346 110,499,634
12/22/2015 126,269,043 81,670,197 133,649,948 32,475,861 123,789,818 62,039,890 111,599,174
12/15/2015 124,965,240 80,657,906 130,284,195 31,834,345 121,891,716 61,254,807 110,603,004
12/8/2015 125,631,416 80,739,265 132,225,967 32,048,183 122,278,534 60,067,848 109,259,125
12/1/2015 126,896,927 78,886,406 137,265,350 32,531,647 125,534,981 62,619,343 109,409,485
11/24/2015 126,849,586 82,537,880 134,491,379 32,327,106 125,418,030 62,320,274 106,450,928
11/17/2015 125,542,046 81,353,867 137,163,651 32,057,476 124,554,474 62,507,191 106,739,990
11/10/2015 114,494,339 81,658,081 133,538,971 29,844,692 120,281,487 62,161,392 103,560,265
11/3/2015 117,962,143 82,434,921 134,151,993 30,789,980 120,589,638 62,983,856 105,303,986
10/27/2015 117,876,877 84,792,252 136,375,916 31,491,636 125,099,174 61,254,807 104,539,352
10/20/2015 118,445,366 79,265,030 134,813,644 31,934,788 128,031,235 59,722,042 104,604,622
10/13/2015 116,635,666 80,390,121 127,204,544 31,011,555 132,986,389 58,151,882 97,433,929
10/6/2015 115,498,688 79,238,243 129,281,448 29,737,484 134,697,495 57,684,574 96,268,341
9/29/2015 112,940,460 75,032,562 123,161,072 28,814,243 132,825,943 57,549,713 94,338,120
9/22/2015 108,108,276 67,656,998 117,748,299 26,552,315 127,015,289 55,656,754 89,479,942
9/15/2015 110,458,054 69,728,592 124,999,016 26,921,610 130,544,449 57,020,794 91,288,948
9/8/2015 108,705,215 67,656,998 123,537,819 27,133,957 129,804,749 57,883,762 90,421,745
9/1/2015 107,862,244 68,460,632 119,246,208 26,330,738 128,066,879 57,067,184 88,444,901
8/25/2015 109,785,324 72,318,062 120,091,682 26,349,207 131,801,056 59,479,797 87,829,643
8/18/2015 106,090,012 64,397,804 116,884,453 24,234,989 127,861,931 55,907,291 85,842,331
8/11/2015 112,839,622 73,393,463 132,736,755 26,847,750 139,305,084 63,163,639 93,042,839
8/4/2015 110,860,001 75,739,090 133,191,940 27,139,305 138,547,073 63,924,541 91,868,958
7/28/2015 110,190,681 75,483,360 131,210,388 26,599,085 140,279,434 63,590,492 91,896,675
7/21/2015 106,589,622 78,604,973 128,781,433 25,958,147 140,597,656 63,107,971 88,772,446
7/14/2015 106,910,126 81,955,887 133,977,249 26,644,867 153,104,446 64,267,868 90,112,724
7/7/2015 108,314,751 83,419,685 133,885,925 27,221,714 149,710,358 63,182,190 90,981,598
6/30/2015 104,939,919 83,569,595 128,315,735 27,505,562 145,600,342 62,071,278 88,411,964
6/23/2015 104,204,628 85,262,695 126,681,206 27,826,035 144,044,739 61,951,431 88,217,857
6/16/2015 106,589,622 88,437,233 133,045,868 29,538,260 148,251,938 63,573,975 89,539,642
6/9/2015 103,705,002 87,555,405 129,932,007 28,741,663 146,952,698 62,679,726 87,164,131
 6/2/2015 103,082,069 88,551,849 128,425,323 28,659,254 146,139,511 61,665,646 88,106,926
5/26/2015 104,713,676 90,500,679 128,982,330 31,049,049 150,417,450 60,918,915 88,172,592
5/19/2015 105,173,172 92,493,576 132,233,109 30,627,861 152,220,581 61,278,458 90,710,915
5/12/2015 107,207,993 93,117,676 133,968,124 30,591,238 152,963,028 61,232,353 89,822,021
5/5/2015 104,929,352 93,737,602 132,371,048 29,717,089 148,964,706 60,338,108 89,354,698
4/28/2015 103,203,964 94,575,783 130,674,347 30,389,797 151,445,709 59,665,138 88,090,111
4/21/2015 104,451,126 95,780,678 134,104,065 29,544,373 148,625,198 57,471,016 88,374,191
4/14/2015 105,829,567 96,295,830 138,522,766 29,753,458 144,646,912 58,300,732 88,135,933
4/7/2015 107,311,134 92,986,725 139,039,948 28,844,400 141,356,339 57,222,103 89,290,550
3/31/2015 107,789,345 93,353,439 136,944,000 28,217,152 141,060,303 55,378,990 88,227,562
3/24/2015 107,489,281 93,335,945 138,550,003 28,598,953 141,608,749 55,827,728 89,693,741
3/17/2015 108,839,600 92,480,309 138,649,780 28,362,602 143,314,972 55,992,580 90,371,864
3/10/2015 108,683,548 90,044,312 139,430,115 28,026,247 136,742,523 56,642,796 89,024,796
3/3/2015 107,517,410 90,760,269 140,410,034 29,744,373 139,954,773 56,322,269 89,537,971
2/24/2015 108,329,063 92,462,845 139,548,096 30,962,503 139,702,271 56,569,538 90,846,954
2/17/2015 104,746,689 94,174,164 140,400,955 30,689,787 141,817,673 54,353,275 85,677,765
2/10/2015 104,382,851 97,511,864 135,020,111 31,235,224 139,632,614 54,646,332 86,895,103
2/3/2015 101,071,022 95,480,003 133,081,345 29,722,084 134,640,228 52,952,084 84,233,292
1/27/2015 97,423,378 91,701,599 131,891,037 30,371,944 133,697,937 50,799,942 84,042,519
1/20/2015 99,223,885 94,139,832 120,898,605 32,321,518 135,167,526 51,990,486 82,370,926
1/13/2015 97,134,178 90,888,885 117,931,808 32,899,181 135,841,827 51,221,214 83,115,875
1/6/2015 97,414,047 91,545,975 118,012,962 33,034,565 135,236,679 53,877,064 84,496,765
12/30/2014 94,466,072 93,448,151 116,371,773 32,447,880 137,890,594 55,097,809 83,788,155
12/23/2014 97,516,670 97,978,767 119,293,465 33,558,064 138,755,066 57,290,802 86,340,950
12/16/2014 96,555,779 96,863,403 115,623,314 33,585,129 139,558,990 56,362,652 85,296,211
12/9/2014 93,337,242 87,205,589 110,086,533 32,420,799 132,314,789 53,832,966 80,363,197
12/2/2014 93,246,414 92,341,438 117,480,942 33,576,115 139,922,089 57,026,913 84,133,362
11/25/2014 91,807,274 96,604,012 119,383,652 33,549,034 139,645,462 54,597,324 86,250,717
11/18/2014 91,361,618 101,670,677 121,385,536 32,718,666 140,172,760 55,470,882 87,502,419
11/11/2014 91,018,074 99,160,194 115,803,665 30,904,465 141,910,385 54,943,115 86,421,829
11/4/2014 91,138,794 101,019,180 111,743,027 29,824,377 140,370,438 56,353,542 85,647,377
10/28/2014 89,216,835 100,042,564 112,989,189 30,765,917 141,117,401 55,398,098 84,296,638
10/21/2014 88,641,190 98,534,836 109,483,772 29,770,571 138,979,538 53,359,783 82,855,812
10/14/2014 85,280,136 95,510,765 111,447,174 28,317,917 145,187,119 51,530,777 82,477,592
10/7/2014 84,119,545 95,973,381 107,986,580 28,219,278 157,567,947 52,923,008 81,703,163
9/30/2014 86,589,279 101,164,825 113,195,389 30,586,576 162,307,327 54,394,634 84,503,731
9/23/2014 86,236,450 103,272,247 115,445,679 31,294,973 162,822,495 54,530,224 86,646,942
9/16/2014 85,317,268 105,790,863 115,302,231 31,124,599 165,801,804 55,054,462 84,584,785
9/9/2014 82,986,809 106,433,372 113,240,211 30,972,164 164,685,623 54,177,711 84,170,540
9/2/2014 83,899,933 108,121,025 114,737,419 31,680,559 163,251,801 54,132,523 83,297,043
8/26/2014 86,375,725 110,896,652 113,679,527 31,312,902 165,106,339 53,734,821 82,953,476
8/19/2014 84,250,961 109,517,410 115,051,216 31,214,264 164,127,563 53,635,399 83,590,775
8/12/2014 77,220,818 107,286,263 112,047,829 30,855,591 162,582,092 51,728,245 83,422,592
8/5/2014 76,564,911 108,483,986 107,648,422 29,413,511 160,013,062 50,905,712 82,785,324
7/29/2014 73,932,076 108,874,733 106,873,138 30,331,018 161,865,250 51,203,999 83,475,708
 7/22/2014 74,892,845 113,181,496 109,662,369 30,491,346 167,105,942 53,499,813 84,776,840
7/15/2014 73,636,452 111,525,040 114,331,894 30,339,920 162,898,026 52,641,136 86,343,491
7/8/2014 73,405,502 109,800,636 115,419,075 28,050,619 162,053,009 50,878,605 88,928,047
7/1/2014 75,216,156 110,828,499 115,035,873 27,640,860 160,499,603 50,866,489 88,662,498
6/24/2014 74,791,199 110,896,446 113,378,403 27,525,063 154,721,115 51,719,196 89,167,030
6/17/2014 74,495,583 112,960,617 116,604,294 26,928,238 155,463,669 52,230,824 90,202,629
6/10/2014 72,888,184 109,189,026 118,110,283 26,732,271 155,642,914 51,046,001 89,485,664
6/3/2014 74,034,920 105,646,805 122,940,224 24,861,637 158,946,121 51,539,677 89,733,513
5/27/2014 74,246,178 103,811,981 121,104,477 24,282,629 158,493,744 49,681,679 89,586,716
5/20/2014 72,721,573 104,797,333 117,994,446 23,418,571 158,707,123 48,945,641 89,560,379
5/13/2014 70,260,162 103,556,602 117,049,828 23,195,877 159,611,908 48,317,329 89,639,412
5/6/2014 71,885,788 105,485,390 117,504,425 23,489,836 163,414,688 49,053,360 90,315,506
4/29/2014 72,271,545 105,586,487 116,937,302 23,113,073 162,302,994 48,667,397 88,805,267
4/22/2014 73,630,806 105,898,109 112,577,393 23,254,391 163,898,315 49,807,327 88,076,485
4/15/2014 71,601,074 104,643,120 113,268,600 23,801,968 163,160,065 49,394,440 87,514,542
4/8/2014 69,773,407 99,976,982 109,218,864 23,457,520 167,827,362 49,331,604 87,900,887
4/1/2014 70,838,776 98,831,490 111,292,465 23,395,697 165,069,412 52,626,175 85,178,955
3/25/2014 72,675,644 100,153,854 111,203,842 22,795,128 163,346,741 54,151,451 86,074,547
3/18/2014 73,162,430 97,576,515 109,369,492 22,185,724 159,748,718 54,472,557 84,450,180
3/11/2014 72,670,944 96,919,556 111,141,815 21,814,789 157,678,116 51,359,589 85,696,983
3/4/2014 75,045,204 97,568,092 112,444,466 21,938,435 158,170,288 52,804,577 83,589,676
2/25/2014 74,880,829 96,725,830 113,623,062 21,638,151 156,362,793 50,137,581 82,117,455
2/18/2014 71,109,390 96,144,676 114,837,097 21,752,964 155,675,446 51,760,967 84,015,404
2/11/2014 71,164,200 94,738,846 114,695,305 21,867,781 155,879,120 51,868,015 83,388,550
2/4/2014 69,776,161 93,244,453 112,051,750 21,250,044 149,501,190 50,610,336 82,587,593
1/28/2014 68,570,755 92,785,263 108,456,505 20,952,593 145,922,699 48,442,852 80,985,634
1/21/2014 72,086,502 97,201,622 121,039,856 21,626,217 150,142,563 49,138,580 81,899,796
1/14/2014 73,967,659 99,589,310 123,771,530 22,614,803 160,430,588 51,832,325 82,648,537
1/7/2014 73,940,262 99,555,908 123,983,032 22,308,605 155,425,858 51,466,621 82,561,455
12/31/2013 74,058,975 103,538,147 121,965,103 22,273,613 156,978,806 52,284,214 83,449,509
12/24/2013 74,826,035 103,713,455 119,770,943 22,614,803 157,324,799 51,353,737 84,459,419
12/17/2013 73,565,857 102,519,623 120,193,924 22,151,134 153,796,982 51,610,725 83,841,286
12/10/2013 72,232,613 100,365,700 118,713,524 21,390,017 150,100,388 49,997,894 83,101,242
12/3/2013 72,333,817 102,970,436 118,678,261 21,809,944 149,771,255 50,077,641 83,336,319
11/26/2013 72,488,297 102,135,590 118,220,062 20,733,877 149,788,132 50,494,148 83,331,055
11/19/2013 72,470,123 103,304,375 117,197,861 20,777,622 151,020,325 51,087,894 85,411,949
11/12/2013 72,397,438 99,811,455 121,921,043 21,521,238 155,687,500 49,395,290 84,315,369
11/5/2013 68,489,944 100,241,951 116,359,673 20,948,950 153,521,118 47,941,975 83,831,848
10/29/2013 69,971,161 97,774,811 116,587,929 21,026,955 151,330,170 46,116,455 84,021,805
10/22/2013 69,116,959 100,101,227 114,033,020 21,113,626 148,878,906 46,683,605 82,346,703
10/15/2013 67,808,411 99,198,792 106,649,124 20,922,943 145,109,711 48,092,621 81,673,233
10/8/2013 69,380,501 98,172,218 104,884,369 20,324,900 156,954,544 46,710,186 81,785,484
10/1/2013 68,271,858 97,584,412 102,452,347 19,787,525 152,790,771 45,594,448 81,474,648
9/24/2013 68,926,147 100,589,676 103,163,528 19,865,528 155,451,874 45,471,306 83,072,006
9/17/2013 68,980,659 103,917,809 103,172,310 20,472,246 160,329,193 45,268,970 83,995,888
9/10/2013 68,644,432 102,725,655 101,556,808 20,272,900 162,142,441 46,746,857 84,367,195
9/3/2013 66,513,275 101,185,753 94,111,481 19,856,861 155,283,981 46,500,534 83,279,243
8/27/2013 67,335,884 99,703,827 91,240,463 19,050,800 153,009,048 44,450,859 80,821,701
8/20/2013 68,185,608 98,387,474 92,654,015 19,302,155 155,082,581 45,568,069 81,635,391
8/13/2013 67,986,725 97,433,540 91,942,848 19,310,818 154,654,388 45,594,448 81,780,998
8/6/2013 71,593,529 100,011,826 91,106,728 19,622,845 157,944,641 47,582,558 83,117,172
7/30/2013 72,009,354 101,810,081 93,955,986 19,673,031 163,298,859 49,350,742 85,061,493
7/23/2013 71,114,433 103,600,113 91,604,897 19,947,701 163,891,891 48,990,063 83,828,079
7/16/2013 72,316,696 104,306,259 93,396,606 19,544,287 162,121,063 49,755,398 83,579,689
7/9/2013 72,678,284 102,376,640 92,347,824 20,548,540 162,045,898 48,286,320 86,294,884
7/2/2013 71,611,603 99,552,017 91,220,352 19,904,787 162,864,456 47,770,813 85,549,690
6/25/2013 69,487,282 97,778,389 90,232,719 20,505,619 159,773,911 45,840,771 85,498,322
6/18/2013 66,450,005 95,922,684 85,521,812 20,239,538 161,661,667 44,469,650 83,331,322
6/11/2013 68,827,423 99,535,599 90,049,164 21,544,205 169,596,893 47,028,496 84,573,265
6/4/2013 69,918,175 100,742,622 89,358,711 21,466,957 171,250,809 47,473,881 85,249,908
5/28/2013 71,132,500 101,892,174 88,047,699 21,664,371 174,533,478 47,587,421 83,252,914
5/21/2013 71,051,559 103,008,896 87,400,925 20,531,372 171,835,480 46,862,553 85,233,109
5/14/2013 69,045,670 101,639,091 86,282,188 20,668,703 173,405,838 45,666,103 86,295,425
5/7/2013 68,964,706 100,067,009 82,397,354 20,668,703 168,331,802 43,377,995 85,309,586
4/30/2013 67,696,419 100,392,822 81,901,711 20,331,266 168,589,539 42,076,748 86,745,857
4/23/2013 66,266,205 98,820,778 79,910,477 20,203,714 165,571,594 42,723,000 86,839,340
4/16/2013 66,437,119 94,951,660 75,597,580 19,455,427 156,160,233 41,351,883 84,408,737
4/9/2013 64,970,932 94,951,660 75,449,745 18,179,943 173,976,944 41,858,414 86,813,843
4/2/2013 64,062,439 95,961,716 75,432,350 17,933,350 174,026,825 42,162,453 86,261,467
3/26/2013 62,668,205 97,427,879 74,128,059 18,222,458 176,570,908 41,511,532 84,179,260
3/19/2013 62,488,300 97,892,181 73,780,235 17,984,364 175,207,397 42,110,378 83,490,868
3/12/2013 62,039,249 97,036,888 74,067,177 18,077,904 177,260,971 42,969,585 83,771,339
3/5/2013 63,801,552 96,711,090 72,119,423 18,443,539 174,658,676 43,811,455 84,043,289
2/26/2013 62,880,169 95,701,027 67,032,616 18,086,407 170,593,216 42,613,758 80,150,215
2/19/2013 57,181,675 92,483,574 65,241,371 17,202,066 164,208,084 41,398,693 81,052,292
2/12/2013 60,402,164 92,916,862 64,824,974 17,958,862 167,093,033 42,422,829 79,163,841
2/5/2013 59,382,351 93,466,454 65,550,751 17,692,181 165,713,791 42,231,888 80,234,535
1/29/2013 59,364,452 93,110,825 64,980,499 17,801,544 168,719,055 41,381,336 79,753,960
1/22/2013 60,455,845 93,789,757 63,935,062 17,709,007 169,662,903 40,478,729 79,551,628
1/15/2013 58,568,275 93,143,166 64,833,611 17,877,262 161,002,975 40,322,510 77,781,204
1/8/2013 56,788,052 91,211,426 66,138,245 18,508,224 159,471,329 39,819,122 77,165,779
1/1/2013 56,215,523 88,705,841 65,775,368 17,877,262 159,901,871 39,142,319 76,643,066
JNJ PFE TRV UNH CAT DIS GE AAPL
137,808,945 35,540,588 134,936,798 219,732,483 156,066,208 107,510,002 17,188,097 167,895,416
138,203,461 35,462,090 133,693,268 219,274,002 154,253,784 108,669,998 17,237,345 173,629,822
139,860,489 36,433,521 134,509,033 221,935,181 148,331,238 111,029,999 17,493,444 175,028,717
139,209,518 35,530,773 131,758,987 222,034,866 142,388,885 105,977,470 17,267,628 171,308,289
137,108,643 35,383,595 134,925,323 219,946,686 140,140,686 109,340,424 17,561,131 168,460,922
135,382,050 34,824,284 129,107,178 210,986,694 135,872,086 101,969,711 17,727,446 172,717,072
135,215,393 34,686,909 128,404,663 208,850,998 135,594,772 101,930,031 17,590,477 168,639,496
137,009,369 34,324,207 131,917,313 211,244,980 135,218,414 103,904,152 18,607,948 171,979,767
137,009,369 34,343,651 132,036,041 210,708,557 136,387,085 99,836,868 19,693,899 172,256,577
137,244,659 34,178,352 131,224,670 207,996,735 135,178,818 97,257,622 19,967,834 164,812,729
140,793,396 35,393,799 133,035,416 205,632,568 129,641,739 97,912,346 21,836,454 154,383,408
133,441,010 34,985,405 127,464,661 191,914,444 129,434,998 97,346,901 22,853,926 158,050,964
130,823,563 35,140,984 123,635,368 194,993,835 124,916,039 98,775,406 22,922,407 154,057,175
128,637,451 35,072,918 122,022,514 196,126,236 122,789,482 99,063,095 24,037,712 152,050,415
128,588,440 34,528,397 121,379,356 190,474,106 122,395,668 98,775,406 24,566,013 148,827,698
132,715,576 34,567,291 119,449,875 196,871,262 121,913,254 97,317,139 23,693,356 156,854,813
130,588,287 33,371,296 120,528,862 197,502,487 117,030,029 96,315,193 22,976,551 159,652,451
128,451,202 33,021,244 117,912,949 197,670,731 116,449,158 100,690,010 24,352,045 162,173,279
128,330,887 32,544,792 121,187,759 193,059,235 113,288,849 101,741,547 23,703,043 159,622,787
129,996,628 31,854,414 125,337,822 190,031,082 111,841,599 100,362,640 23,722,416 155,411,530
130,025,848 32,389,217 126,655,609 191,693,604 111,949,898 100,590,805 24,565,151 157,403,198
129,421,890 32,075,901 126,665,459 192,752,457 112,934,425 105,501,305 24,826,687 156,379,120
129,285,522 31,931,452 125,967,216 189,813,370 112,186,188 109,052,734 24,807,316 146,453,400
129,568,008 32,085,522 124,285,553 188,902,954 105,742,218 106,146,118 24,632,956 149,761,978
128,730,255 32,018,120 124,138,046 184,410,217 106,387,352 103,953,751 25,979,389 147,270,706
128,145,798 32,172,192 123,685,661 185,003,952 105,409,889 102,004,501 25,223,837 142,839,584
129,460,846 32,566,998 125,229,637 184,707,077 104,559,486 105,815,269 26,589,643 141,303,467
132,811,844 32,778,854 125,829,536 183,193,008 101,900,787 103,954,193 26,744,631 143,587,967
130,600,586 31,989,233 126,144,241 180,370,010 105,067,772 103,757,256 27,434,546 144,099,991
128,408,813 31,488,499 122,869,888 176,654,587 103,679,779 105,401,695 27,567,909 143,194,092
126,986,580 31,151,463 122,586,342 176,772,827 102,829,376 104,889,648 26,653,423 151,573,807
122,821,129 30,949,242 120,904,678 174,929,916 103,279,022 106,750,732 26,148,548 151,258,728
123,150,139 30,929,983 118,939,461 172,170,456 99,984,955 105,982,658 26,843,939 151,632,904
122,888,863 31,587,185 117,570,648 169,046,371 100,112,022 107,459,709 26,843,939 152,686,478
119,269,646 31,901,918 118,313,728 171,914,230 97,130,753 109,714,653 27,691,744 150,048,538
119,356,735 32,216,648 118,479,927 172,062,042 99,701,492 112,973,999 27,567,909 143,743,011
118,921,272 32,178,497 117,883,530 169,834,793 93,848,900 111,959,763 28,148,985 140,859,909
121,659,882 32,426,464 119,203,445 164,759,354 91,260,567 112,038,536 28,234,720 139,084,946
120,324,448 32,464,619 118,411,491 163,083,954 94,168,800 110,709,198 28,587,177 140,399,017
120,663,147 32,655,361 117,697,762 163,192,352 89,447,754 111,467,407 28,463,341 140,918,762
121,737,297 32,598,133 118,313,728 162,216,721 88,711,006 110,659,958 28,044,199 138,153,336
123,933,990 32,788,879 119,633,644 165,567,474 92,482,025 110,984,917 28,329,975 138,722,122
122,588,875 32,531,372 118,773,186 167,122,528 89,806,435 109,813,118 28,444,290 136,505,829
119,714,798 32,760,265 118,938,492 165,639,908 92,734,077 108,976,135 28,577,652 136,643,127
117,668,480 32,693,504 118,666,237 162,380,173 94,459,625 108,542,877 28,294,815 134,279,785
114,265,335 32,064,049 118,578,720 154,760,910 95,826,500 108,375,473 28,701,187 133,093,216
111,400,505 31,100,794 116,400,642 159,051,651 95,487,206 107,971,748 28,389,320 130,145,950
109,016,388 30,428,379 114,417,038 157,598,495 90,029,404 107,892,975 28,030,199 127,216,721
108,756,813 29,559,809 114,261,459 159,149,826 93,829,506 109,242,004 28,313,715 118,761,009
109,506,668 29,701,420 114,776,802 156,184,616 90,817,223 105,480,476 28,115,253 117,247,566
110,169,991 30,702,171 113,814,178 158,865,082 90,836,464 106,406,082 29,636,787 116,232,101
111,785,049 31,599,068 114,076,706 159,012,360 88,807,831 106,701,492 29,731,287 116,183,273
110,756,416 30,664,406 119,035,728 157,137,009 89,163,559 102,624,855 29,863,598 113,088,043
111,477,432 30,664,406 118,744,034 160,072,784 90,682,625 103,540,627 29,903,164 113,771,530
111,535,095 30,994,841 118,384,247 158,609,772 89,134,705 103,688,332 29,940,685 113,888,710
110,900,620 30,588,879 116,893,257 156,596,985 91,413,315 101,683,655 29,884,405 110,627,495
107,612,831 29,824,156 112,020,683 154,156,921 90,807,610 97,677,284 29,180,912 106,536,316
108,756,813 29,776,951 110,029,121 148,758,545 91,240,265 96,709,892 29,312,229 108,938,301
109,795,815 29,805,273 108,124,557 147,095,993 89,317,390 95,400,490 28,955,793 109,094,528
111,323,402 30,268,118 108,453,270 148,924,789 90,538,414 95,683,868 28,618,114 103,216,522
111,380,699 28,398,561 101,859,818 138,802,826 80,520,248 92,273,567 27,492,529 107,254,990
110,741,020 29,641,815 104,586,159 138,216,049 80,241,440 90,573,303 27,295,549 110,295,540
108,468,727 30,034,422 105,446,587 141,502,014 81,950,470 91,237,778 27,126,709 114,288,109
113,127,884 30,380,291 111,160,248 131,174,683 83,189,400 88,755,783 27,061,050 114,190,964
114,378,609 31,417,896 111,314,934 135,037,659 84,075,714 90,377,876 27,070,431 112,733,818
113,433,403 31,483,332 109,246,025 135,438,629 84,132,896 90,377,876 27,802,065 109,304,688
112,450,020 31,445,938 110,154,793 136,641,541 78,500,534 89,859,978 27,708,267 109,654,411
112,335,442 31,455,288 111,266,594 134,646,469 78,033,546 90,514,664 27,391,310 110,334,419
113,767,563 32,390,068 111,055,031 131,934,601 78,071,655 91,501,610 28,377,878 102,427,010
113,920,326 32,502,235 114,246,719 132,985,947 77,852,470 92,263,794 29,122,463 104,651,573
114,493,172 32,820,068 113,900,627 133,628,479 79,196,228 92,703,529 29,187,613 103,767,578
112,985,184 32,567,673 112,429,764 138,320,572 79,663,216 93,680,687 29,150,383 105,409,286
116,001,160 32,820,068 113,775,658 137,863,037 80,196,907 94,882,599 29,075,926 106,351,570
117,272,049 32,382,626 113,583,382 138,359,497 79,520,256 93,563,423 29,103,848 104,706,055
118,931,778 34,589,054 112,295,181 139,702,911 78,100,250 93,358,215 28,992,159 102,464,508
118,448,082 34,097,706 112,910,439 137,970,108 74,993,393 95,165,970 29,448,214 94,048,996
116,788,353 33,967,911 112,843,147 137,016,113 75,344,482 97,862,938 30,630,245 96,454,803
116,589,180 33,513,649 113,554,543 136,597,519 73,437,752 96,992,256 29,978,731 93,701,157
115,033,775 32,975,945 114,256,325 137,123,215 72,163,437 95,100,525 29,308,607 92,648,010
110,538,261 31,335,032 106,084,854 133,472,672 67,377,716 91,559,601 27,288,929 88,928,177
110,528,786 31,983,980 108,257,515 134,233,994 72,144,569 96,594,513 28,478,582 91,884,720
110,765,884 32,206,482 107,997,215 133,817,307 71,011,848 94,654,274 27,554,850 94,048,996
109,798,492 32,382,626 109,268,333 133,875,443 72,135,117 95,828,117 27,822,737 95,295,364
107,228,279 32,085,957 109,124,977 129,853,851 67,925,194 97,292,992 27,822,737 96,957,214
105,620,605 31,214,502 106,458,488 126,384,605 66,452,675 96,216,171 27,240,782 93,169,746
107,767,685 30,670,994 107,270,859 126,597,801 66,735,847 97,360,909 27,674,936 90,705,963
107,089,661 31,075,281 105,904,175 128,564,987 66,811,363 102,192,078 27,591,799 89,110,283
106,176,193 30,138,062 105,999,748 128,012,650 73,475,494 101,241,371 28,534,006 89,926,582
106,891,899 30,514,793 105,454,971 129,640,640 71,784,447 101,445,091 28,340,019 100,912,903
104,462,326 29,963,486 110,873,962 123,855,370 74,084,091 98,447,433 28,691,036 103,217,735
102,616,592 29,301,920 109,698,410 122,421,181 69,765,236 93,393,120 28,367,735 104,696,640
102,258,751 28,226,870 112,355,331 125,483,391 70,784,195 95,731,110 28,848,072 106,713,379
101,919,746 27,363,159 111,103,317 124,931,015 70,410,278 95,158,730 29,088,240 101,018,539
101,025,116 27,629,620 110,893,059 122,818,474 70,943,115 95,517,677 28,718,756 101,709,991
101,382,980 27,657,187 107,229,469 120,846,809 67,989,113 95,857,216 27,961,292 98,454,414
100,516,609 27,372,349 104,938,896 117,507,629 69,896,111 96,419,891 27,979,769 97,830,200
99,075,813 27,262,087 102,192,101 114,940,536 63,286,968 92,665,535 26,703,701 92,855,621
97,932,915 27,611,244 103,931,412 117,034,744 62,922,398 93,490,135 26,951,130 93,038,086
95,193,588 26,977,243 102,163,589 107,914,787 59,033,569 88,426,132 25,897,276 90,262,688
95,361,885 25,980,967 100,367,233 106,177,635 60,370,350 89,367,142 25,814,798 90,749,817
97,577,644 27,445,580 101,707,375 111,842,644 58,612,900 92,306,595 26,245,506 92,106,140
90,126,335 27,745,779 97,021,667 109,420,311 54,135,143 92,442,413 25,695,669 94,981,171
90,687,286 28,027,784 99,891,998 105,453,827 54,564,404 91,093,948 26,108,046 92,774,750
91,220,184 28,264,305 101,498,268 105,753,014 56,022,614 96,934,044 26,190,519 94,111,984
93,940,804 29,064,838 104,520,699 112,392,738 61,964,817 99,902,611 28,142,437 100,626,175
96,502,495 29,492,397 107,856,773 114,197,449 62,502,537 104,045,006 28,316,549 102,030,251
94,969,215 29,528,788 105,442,619 113,309,555 59,458,527 103,404,724 27,651,529 102,517,380
95,502,121 29,274,076 104,961,456 111,804,039 60,260,536 105,406,563 27,524,193 107,436,455
96,595,978 29,710,728 107,381,531 111,380,867 62,302,021 109,725,006 27,624,243 112,976,395
94,651,337 29,810,795 108,307,976 108,305,893 66,211,868 109,377,991 27,233,122 112,995,499
95,378,654 28,500,828 109,310,028 107,777,397 64,726,295 115,113,419 27,824,356 112,470,169
93,940,140 30,165,575 106,719,795 109,372,536 64,152,138 111,739,632 27,615,150 109,060,242
93,587,479 30,366,230 106,663,071 109,795,326 65,519,196 112,221,603 27,060,299 114,672,836
94,821,823 31,638,632 107,646,233 114,052,238 67,752,090 110,891,373 26,741,943 115,253,029
92,752,220 30,826,460 106,606,339 111,976,639 64,461,586 109,426,178 26,878,378 109,641,594
90,896,034 31,133,278 100,508,881 116,012,520 62,433,651 105,522,240 26,369,009 106,265,236
89,086,296 29,978,186 98,051,003 117,722,984 63,542,259 102,514,755 25,550,385 106,141,563
87,944,763 30,212,814 96,292,648 114,974,731 62,352,543 100,104,912 24,395,199 105,361,679
84,798,576 27,812,395 93,664,597 108,296,295 57,494,476 94,938,194 22,112,127 106,940,506
86,431,976 29,256,254 95,025,902 119,097,092 65,038,437 99,680,786 22,619,183 109,575,012
86,608,322 29,517,956 93,268,044 112,709,465 65,588,234 100,075,989 22,330,692 109,670,120
84,742,882 28,308,722 91,840,096 107,504,570 65,885,666 97,328,773 21,636,524 103,925,537
87,220,856 29,075,775 93,521,706 110,700,218 68,896,034 98,205,956 22,375,774 107,244,850
85,490,295 28,994,558 92,798,317 105,657,951 65,633,301 91,921,089 21,519,327 98,076,347
91,983,582 32,035,698 101,187,553 118,469,322 70,788,780 105,117,393 23,628,889 111,429,642
91,909,882 31,661,919 99,412,018 117,187,241 72,248,901 106,997,055 23,655,935 113,351,349
92,121,712 32,369,308 100,464,195 115,665,939 69,635,101 116,752,121 23,322,372 112,139,442
90,519,135 30,748,600 99,195,946 112,786,003 67,886,566 113,985,619 23,394,491 116,239,098
92,444,084 31,554,483 96,396,400 117,349,876 73,454,391 115,267,647 24,467,299 125,044,388
92,351,982 31,178,402 96,133,354 117,158,531 74,695,724 113,792,824 23,863,285 118,975,372
90,445,435 29,772,594 92,948,631 116,881,058 74,258,148 110,882,668 23,719,038 119,297,279
89,966,507 30,077,042 90,318,192 115,952,965 76,178,223 108,343,018 24,016,541 117,905,479
92,186,195 30,721,739 93,982,033 115,053,589 78,830,612 108,803,024 24,511,238 120,821,625
89,791,504 30,479,973 92,807,732 113,358,360 77,812,515 105,592,506 24,323,515 120,168,327
90,224,388 30,426,250 91,275,978 111,386,147 76,937,325 104,739,563 24,350,330 121,001,518
92,140,144 30,945,595 94,310,417 114,196,762 76,383,614 106,340,019 24,386,089 123,595,764
92,670,921 30,694,874 95,916,351 113,939,522 79,152,107 105,669,189 24,743,656 125,489,357
94,563,667 30,426,250 96,327,148 114,139,603 78,848,480 105,736,267 24,412,907 123,264,397
92,378,342 30,158,802 95,440,163 109,347,252 79,277,145 104,078,293 24,064,280 119,102,753
91,756,561 30,478,506 95,393,471 109,147,194 77,964,348 106,407,112 24,377,150 121,346,771
91,966,873 30,718,288 96,476,532 110,747,810 76,205,017 105,573,349 24,028,521 125,071,068
91,628,540 31,091,265 99,100,166 112,977,249 74,932,037 103,714,119 24,153,671 120,309,624
91,939,438 31,162,319 100,715,416 113,729,927 72,753,174 102,075,317 24,698,959 119,602,478
90,668,472 30,620,602 100,958,160 112,138,817 72,177,444 101,231,956 22,508,865 120,073,914
92,853,798 31,082,396 102,368,027 115,282,906 72,071,159 101,701,553 22,455,227 119,149,910
94,161,331 31,126,799 102,349,358 113,415,520 71,823,166 103,714,119 22,768,097 119,941,895
92,405,739 30,585,073 101,705,124 112,543,549 70,831,146 102,899,513 22,750,221 117,811,035
92,040,009 30,220,966 99,132,370 109,106,087 71,575,157 100,877,365 22,920,065 119,875,908
94,380,798 30,878,139 100,228,477 108,631,310 73,514,893 101,481,125 23,340,204 121,714,493
90,964,363 30,540,672 99,466,774 110,530,441 73,948,883 100,618,607 22,294,973 125,401,093
90,455,879 30,762,690 100,321,373 103,921,417 75,401,466 99,832,748 22,277,256 119,819,328
90,601,151 29,111,612 98,249,908 101,120,171 74,994,049 97,494,339 21,825,504 112,436,096
91,554,573 27,861,576 97,144,516 101,879,822 71,601,730 88,102,371 21,444,626 111,412,415
92,853,020 28,873,924 99,457,497 105,981,979 76,198,624 91,015,808 21,781,225 106,218,864
94,469,284 28,873,924 98,965,179 100,436,478 73,672,523 91,217,056 20,895,445 99,541,428
94,959,595 28,847,521 97,720,444 97,378,838 76,334,435 90,527,031 21,240,898 102,603,104
94,242,287 27,430,235 96,763,664 94,121,819 76,457,413 88,533,630 21,790,077 99,785,629
95,640,610 27,632,700 99,346,039 97,169,952 82,325,920 91,523,727 22,764,431 106,979,584
96,920,906 28,248,909 98,751,526 97,844,139 81,104,774 90,277,855 22,560,884 106,068,596
94,396,637 27,166,142 95,760,468 93,314,667 78,846,992 86,021,919 21,578,074 101,645,164
98,537,163 28,143,276 97,800,926 94,525,055 83,678,841 88,766,304 22,543,337 105,561,447
98,092,239 27,518,259 96,507,271 93,711,487 86,973,282 87,725,327 22,832,918 108,069,008
96,420,067 26,602,747 95,906,639 91,668,114 93,087,784 85,719,093 23,692,881 111,412,415
97,701,096 26,690,771 94,945,648 91,261,345 89,345,268 85,558,228 23,350,655 107,054,726
98,170,212 26,356,863 95,167,419 89,634,193 89,793,327 84,962,013 23,227,798 101,767,380
96,943,291 26,348,139 92,358,315 89,738,251 88,045,074 86,788,445 22,552,111 102,300,392
93,885,048 25,335,754 91,360,344 87,155,663 86,569,160 83,703,392 22,394,161 98,288,780
89,491,684 24,375,740 86,121,002 83,759,499 81,982,513 80,930,634 21,964,180 93,285,973
89,419,487 24,847,017 86,416,695 79,417,313 79,933,617 79,407,028 21,016,462 93,332,733
94,597,733 25,457,937 87,507,065 80,495,773 85,443,863 83,807,487 22,130,905 93,155,067
96,113,350 25,981,588 86,647,705 81,839,096 87,039,413 84,063,011 22,306,412 93,613,274
97,322,189 26,339,415 87,414,658 83,031,059 87,972,328 84,498,314 22,693,913 94,501,625
94,471,458 26,112,497 86,444,427 81,040,398 91,424,942 85,245,926 22,554,684 95,034,615
93,867,020 25,658,669 85,682,518 82,811,356 94,084,175 85,700,172 22,693,913 91,976,845
93,578,339 25,649,944 87,005,386 81,652,695 95,095,535 85,056,648 22,606,890 95,848,152
92,501,602 25,231,030 86,619,553 79,354,195 94,136,490 85,529,816 22,798,336 94,950,470
92,026,665 25,169,935 85,425,293 77,564,384 93,273,323 85,141,830 22,685,213 92,724,922
90,646,729 24,655,014 83,284,866 75,237,679 91,111,061 82,804,382 22,441,566 89,316,383
89,750,656 24,871,958 82,586,678 77,498,459 88,765,717 82,558,334 21,989,080 88,944,183
91,498,001 26,039,854 84,405,624 80,776,634 90,805,916 82,473,167 22,267,530 92,135,719
90,745,285 26,256,134 87,510,643 80,126,640 95,503,014 81,138,824 22,606,890 87,408,913
94,428,131 26,160,971 87,786,240 79,382,454 95,381,714 82,104,103 23,198,610 89,744,392
95,404,869 26,377,245 86,858,406 77,451,363 95,442,383 81,943,207 23,276,924 89,297,775
93,747,124 25,676,510 86,417,458 77,008,614 94,151,451 81,138,824 22,867,947 86,469,116
93,863,625 25,477,535 87,225,861 76,763,695 94,246,735 78,318,748 23,026,068 84,515,114
91,802,658 25,615,953 87,694,366 73,132,431 92,539,940 78,829,773 23,146,902 85,789,871
92,492,630 25,391,020 86,455,856 74,782,600 94,220,741 80,892,792 23,681,988 87,185,577
91,551,765 25,702,457 85,588,188 74,510,689 89,897,430 79,747,711 23,155,525 83,563,377
89,859,161 25,512,136 84,811,852 73,854,385 90,131,355 78,848,694 22,879,353 81,633,316
89,556,625 25,330,463 84,729,652 72,382,347 91,309,639 76,700,516 22,965,658 80,365,196
89,449,829 24,978,064 84,062,943 72,888,657 92,011,429 77,996,994 23,172,791 75,738,159
88,987,106 25,689,756 82,793,388 70,535,286 90,555,885 76,861,397 22,939,766 76,776,825
90,179,520 27,473,295 81,870,926 71,013,451 90,330,620 73,605,988 23,112,373 75,899,139
88,987,106 26,461,483 78,911,736 70,272,766 88,406,509 74,864,624 22,948,399 67,860,657
86,442,055 25,612,587 78,089,745 74,238,785 88,527,100 73,454,590 22,188,910 66,648,232
87,109,467 26,753,019 77,633,087 76,020,210 87,088,676 74,883,545 22,309,742 66,876,930
87,412,033 27,541,889 77,724,411 76,873,428 85,589,973 75,773,102 22,344,263 68,572,273
84,715,706 27,001,684 76,591,888 76,207,718 83,419,449 75,224,236 21,930,000 68,885,262
83,585,594 26,941,662 76,299,629 71,710,724 82,403,076 77,022,278 21,947,262 67,294,701
83,158,432 27,773,409 76,065,338 72,757,042 83,333,313 77,571,144 22,473,721 67,828,720
81,476,585 27,421,846 75,520,584 72,028,351 82,954,330 75,195,847 21,679,726 67,424,995
80,496,902 27,430,422 75,756,653 71,010,078 83,824,265 76,397,682 21,637,388 67,398,178
81,954,704 27,387,548 76,283,241 68,683,846 83,161,018 74,978,188 22,022,396 69,498,520
80,461,563 26,761,379 74,767,036 65,152,512 81,395,317 72,924,637 21,432,051 64,767,273
76,671,280 26,021,557 72,869,469 66,086,731 79,603,752 66,234,039 20,833,151 61,405,186
79,463,196 25,222,197 74,712,555 66,936,882 78,630,463 68,372,757 21,449,162 67,400,864
83,986,786 26,438,236 78,507,629 67,749,634 77,738,022 70,009,926 22,741,074 66,197,319
83,492,012 25,970,531 78,389,603 69,076,241 76,420,288 69,338,020 22,869,410 65,592,491
81,574,799 25,979,033 80,732,033 69,356,491 75,357,582 71,751,183 23,322,865 66,596,466
81,548,294 26,098,089 81,966,805 69,860,977 77,253,456 72,139,183 23,861,874 67,893,066
81,309,731 25,808,962 80,949,951 69,459,236 76,479,797 69,347,473 23,254,488 69,799,385
80,726,639 25,723,921 79,034,241 66,385,674 74,286,392 65,912,407 22,898,031 68,257,927
83,439,018 26,854,921 79,848,618 68,609,177 73,189,697 66,473,282 23,076,262 69,351,250
83,297,623 27,067,516 80,345,131 69,018,654 71,625,420 66,286,331 22,626,446 67,490,242
83,904,633 27,331,135 81,961,075 68,934,898 71,752,945 65,192,619 22,685,854 64,124,481
82,737,709 27,220,585 79,604,889 66,710,579 71,446,877 64,968,262 23,101,719 63,498,821
82,728,935 26,361,702 79,415,298 65,612,396 71,540,421 63,883,896 22,923,494 60,968,094
81,623,421 26,378,580 78,178,535 64,169,838 71,319,374 64,323,257 22,431,246 61,872,543
81,061,874 25,939,781 78,638,939 62,299,191 71,650,932 64,500,862 22,142,683 62,240,196
80,017,815 25,652,874 78,322,968 63,471,844 74,039,894 63,201,500 22,185,122 61,239,429
78,789,459 24,766,836 76,914,673 69,539,818 72,807,297 62,472,363 20,691,402 58,265,316
75,973,038 24,150,833 75,912,598 67,166,603 70,519,417 60,378,407 20,317,974 57,291,565
76,060,791 24,243,656 76,526,474 66,645,432 70,409,668 60,284,935 20,275,536 55,999,493
78,166,512 24,302,721 77,979,919 66,840,881 71,785,782 60,527,988 20,449,038 57,631,035
78,113,884 24,226,776 76,345,940 69,649,796 73,600,899 62,575,176 20,331,127 52,871,510
76,824,112 23,880,800 73,737,450 68,843,155 72,258,537 57,574,032 19,699,465 59,455,212
75,815,117 23,804,852 71,682,968 66,515,930 69,683,609 56,863,586 19,488,909 57,229,309
76,223,495 23,644,526 71,880,325 67,109,322 70,544,754 57,349,678 19,884,754 59,079,327
78,766,319 24,015,812 71,979,019 66,488,106 71,085,060 57,798,382 20,086,887 59,639,614
80,116,096 24,631,823 73,854,088 67,118,591 72,874,847 59,761,452 20,440,624 52,375,919
81,683,601 24,432,577 74,598,717 67,999,413 70,544,754 61,715,172 20,651,173 52,610,134
81,169,807 24,725,531 74,831,963 67,489,471 70,088,860 60,397,114 20,625,906 50,182,755
80,359,940 24,566,498 76,644,234 66,923,904 72,102,081 60,200,802 20,937,531 47,775,539
78,722,778 24,097,771 74,715,324 62,695,950 73,275,826 61,631,042 19,901,598 47,902,172
77,146,568 23,545,334 73,351,654 62,640,324 69,754,578 60,490,593 19,640,511 46,513,660
75,439,766 23,252,378 72,768,501 60,850,861 69,352,119 59,761,452 19,657,354 45,860,298
73,680,695 23,193,783 69,843,781 59,942,223 68,346,039 58,368,607 19,159,033 45,111,698
74,568,939 24,407,469 74,670,502 59,160,557 70,358,192 60,284,935 19,860,888 48,413,200
74,142,227 23,746,220 74,278,915 58,526,390 70,257,607 59,667,973 19,869,242 49,185,345
73,767,776 23,227,272 74,689,102 57,717,613 72,211,067 59,639,927 19,752,266 50,511,097
75,041,130 24,307,020 74,546,448 57,037,495 72,278,122 61,219,730 19,660,358 49,886,887
76,069,679 24,022,440 76,285,263 57,497,036 74,055,534 61,808,647 19,693,781 49,638,096
74,202,721 24,379,997 77,132,378 57,340,790 73,837,547 62,930,397 19,092,184 48,615,921
73,191,460 23,840,437 76,071,243 55,328,030 73,435,120 60,817,772 18,866,589 49,254,158
73,969,345 25,259,909 76,222,839 55,153,397 71,095,993 58,892,094 18,607,571 45,983,810
73,321,106 25,674,953 75,420,319 54,427,338 68,901,131 57,966,644 17,838,873 42,621,502
70,624,413 25,276,508 75,536,232 56,605,526 68,534,615 55,040,737 19,058,769 44,885,857
70,105,789 24,205,685 75,554,054 56,881,256 70,134,048 54,984,646 19,317,787 45,565,792
70,814,568 23,940,048 74,858,536 54,197,575 71,341,965 52,993,530 19,284,365 45,854,450
68,869,820 23,375,587 74,341,339 50,420,200 72,175,011 52,544,838 19,418,053 49,560,989
68,117,851 23,275,970 73,592,316 50,352,959 74,440,887 53,124,405 19,426,407 48,720,692
67,798,050 23,450,293 72,485,130 49,629,700 75,957,031 53,900,284 19,735,558 46,812,347
66,726,265 22,985,434 71,394,516 48,814,899 74,765,778 52,161,564 19,443,117 44,907,230
64,799,088 22,279,856 70,268,478 48,796,577 74,274,284 50,095,665 18,904,087 47,339,420
65,304,993 22,653,393 71,279,274 52,476,921 79,647,438 51,983,959 19,301,888 49,195,362
64,661,880 22,528,881 70,233,002 52,293,839 80,472,145 51,180,031 18,605,728 49,227,890
63,547,188 22,358,377 69,160,141 51,039,581 81,854,980 50,385,460 18,489,698 45,370,113
63,127,026 22,086,817 68,583,817 51,094,509 81,180,222 50,815,460 18,647,161 46,140,427
62,792,603 21,839,943 67,661,659 49,950,130 81,321,861 48,927,174 18,265,934 51,286,526
62,218,090 22,004,520 66,455,795 48,851,521 78,831,032 47,291,283 17,503,473 51,466,022
61,223,442 21,379,110 64,779,991 47,688,824 79,314,186 47,646,503 17,511,761 53,738,010
FECHA HD CVX BA INTC IBM JPM
12/26/2017 0.00744165 0.00168026 -0.0006439 -0.0115632 0.00603281 -0.0047463
12/19/2017 0.01840525 0.04411033 -0.0035119 0.0095115 -0.0054132 0.00458114
12/12/2017 0.01360772 -0.0059791 0.04583986 0.05955099 -0.0133839 0.01268695
12/5/2017 -0.0093387 -0.0034756 0.01867113 -0.0186558 -0.0067111 -0.0124357
11/28/2017 0.06166736 0.0454192 0.04665262 0 0.0294777 0.09210657
11/21/2017 0.02176598 0.01701577 0.00358993 -0.0029134 0.00976677 -0.010908
11/14/2017 0.03084365 -0.0214109 0.01384255 -0.0246995 0.02435583 0.01175155
11/7/2017 0.00688105 0.00162342 -0.0062483 -0.0145477 -0.0161763 -0.028974
10/31/2017 -0.0065937 0.02316642 0.01859195 0.05251303 -0.0228038 -0.0062125
10/24/2017 0.00345995 -0.0381739 -0.0117032 0.08670086 -0.0325291 0.02083768
10/17/2017 0.00316651 -0.0099891 0.00989422 0.02691154 0.08663095 0.01533113
10/10/2017 -0.0089917 0.02055899 0.0052633 -0.0025089 -0.0037995 0.02076462
10/3/2017 0.01030365 0.00238439 0.00937535 0.02100408 0.00497739 -0.0044403
9/26/2017 0.0181254 -0.0047461 0.0065665 0.05059216 0.005416 0.02889919
9/19/2017 0.02084784 0.0243076 0.00489971 0.00432436 0.00913166 0.0129145
9/12/2017 -0.003536 0.02372916 0.05191403 0.03438636 -0.00214 0.0348591
9/5/2017 0.05654965 0.03457151 0.00108189 0.01937856 0.0054136 -0.0208287
8/29/2017 -0.0040295 0.00927981 0.01328101 0.01269841 0.01101684 0.00109161
8/22/2017 0.01467829 0.02895368 0.00636456 -0.0077319 0.01553474 0.01070291
8/15/2017 -0.0328017 -0.0269525 -0.0002712 -0.0390753 -0.0035647 -0.0201103
8/8/2017 0.00593405 -0.0097467 -0.012821 0.0050039 -0.0080156 -0.0162731
8/1/2017 0.02506692 0.00540342 -0.0091975 0.0270651 -0.0082946 0.02418287
7/25/2017 0.03472128 0.05804263 0.14270918 0.02811599 -0.0090418 0.00569685
7/18/2017 -0.0604979 -0.0096919 0.01521515 0.00087027 -0.0458793 -0.0012036
7/11/2017 0.01792572 0.0113547 0.02471072 0.02436858 -0.0026723 -0.0193154
7/4/2017 -0.0183753 -0.030668 0.02704071 0.00567854 -0.0138836 0.01027053
6/27/2017 0.01710466 0.0207415 -0.0069507 -0.0179045 0.00225475 0.0631592
6/20/2017 -0.0465335 -0.0308954 0.00452082 -0.040552 0.00251872 -0.0094244
6/13/2017 0.04356683 -0.0053683 0.04778952 -0.0061573 -0.002191 0.01253169
6/6/2017 -0.0111802 0.04700064 0.00555696 -0.0167859 0.01817474 0.05060993
5/30/2017 -0.0007101 -0.0146103 0.01264811 0.00220642 -0.0005248 -0.0301077
5/23/2017 -0.0067967 -0.0031547 0.01589813 0.01369852 -0.0009825 0.00779224
5/16/2017 -0.0087078 -0.0068318 0.01472699 0.00392932 0.00745825 -0.0302267
5/9/2017 0.0028045 0.00159352 -0.019514 -0.0176636 -0.000261 0.00275545
5/2/2017 0.01737897 0.00717523 0.0199024 0.00633437 -0.0365778 0.00045945
4/25/2017 0.01527412 -9.4381E-05 0.00181257 -0.011973 -0.0118818 -0.0050286
4/18/2017 0.03109083 -0.0022605 0.01698145 0.03579501 -0.060491 0.01910081
4/11/2017 -0.0060724 -0.0297908 0.00822257 -0.0089386 -0.000584 0.01130303
4/4/2017 0.01084444 0.01512062 0.00515146 -0.0099557 -0.0189111 -0.0187386
3/28/2017 -0.0017021 0.01430185 0.00312302 0.02175752 0.00420087 0.0032095
3/21/2017 -0.0062924 -0.0128182 -0.0183397 -0.0011289 -0.0109847 -0.0309895
3/14/2017 0.00861086 -0.0154549 0.00189883 0.00767915 -0.0043068 -0.0145579
3/7/2017 0.0020388 -0.0337545 -0.0103907 -0.0115267 -0.0222198 -0.0060923
2/28/2017 0.01259473 0.01270685 0.00835981 -0.0257461 0.00596433 0.01647683
 2/21/2017 0.01608385 0.02256565 0.03890901 0.00082239 -0.0070294 0.00221652
2/14/2017 0.02237805 -0.0314284 0.03669365 0.01899433 0.01526849 0.02359613
2/7/2017 0.02476371 0.00823163 0.02469818 -0.0059121 0.0199021 0.01590423
1/31/2017 -0.0142991 0.01037378 -0.0096032 -0.030732 0.00034137 0.00860156
1/24/2017 0.002897 -0.0309386 0.04897366 0.01767742 0.02788986 0.02771482
1/17/2017 0.02243789 -0.0085065 -0.006233 -0.0005437 0.02205085 -0.0344867
1/10/2017 0.00543523 0.00466157 0.00322128 0.00491667 -0.0018491 0.01160029
1/3/2017 0.00171512 -0.0158029 0.01695788 0.00937406 0.01000059 -0.0012748
12/27/2016 -0.0071823 -0.00608 -0.0134973 -0.0189341 -0.0043189 -0.0087306
12/20/2016 -0.0028795 0.00654482 0.01043665 0.00216858 0.00018012 0.01896288
12/13/2016 0.00639023 0.00426804 -0.0062358 0.02557681 0.00712983 0.00826172
12/6/2016 0.04329574 0.03443717 0.03286022 0.04594351 0.03541051 0.01765535
11/29/2016 -0.0073485 0.02488683 0.01595788 -0.0315403 -0.0284464 0.06307452
11/22/2016 0.01887387 0.01294447 0.01870492 0.01515147 0.01075127 0.00345953
11/15/2016 0.00430796 0.03368048 -0.0046444 0.01450134 0.03815592 -0.0183626
11/8/2016 0.0316767 -0.0024333 0.04866127 0.00147195 0.01599035 0.13780774
11/1/2016 0.0142612 0.02004773 0.00421256 -0.0051621 0.01320852 0.00895179
10/25/2016 -0.0451558 0.0406318 0.03623121 -0.0110607 0.02072089 0.00566278
10/18/2016 0.02109639 -0.006906 0.02574642 -0.0544382 -0.0271368 0.02530901
10/11/2016 -0.0165814 -0.0251972 -0.0135454 -0.0192005 -0.0143294 -0.0143023
10/4/2016 -0.0097276 0.01493417 0.02613669 0.00955922 -0.0037435 0.03202505
9/27/2016 0.02431242 0.03715327 0.01386226 0.02755804 0.02357449 0.01109777
9/20/2016 -0.0066513 0.007548 0.02423929 -0.0137244 -0.0057468 -0.0061944
9/13/2016 -0.0178863 -0.0411736 -0.0202891 0.02993337 -0.0216058 -0.0129734
9/6/2016 -0.0436594 0.01307819 -0.0079292 0 -0.0078973 -0.0063715
8/30/2016 -0.0006656 -0.0109749 -0.0130925 0.01490863 -0.0010643 0.00806605
8/23/2016 -0.0007388 0.01162709 -0.0154828 0.00537317 -0.00175 0.01747688
8/16/2016 -0.0125493 -0.0080763 0.01075797 0.01289021 -0.0116136 0.00121755
8/9/2016 0.00624031 0.01551389 0.01868533 0.00384198 0.00764082 -0.0057489
8/2/2016 -0.0184478 0.02108759 -0.0076571 0.00545206 0.00365451 0.03605022
7/26/2016 0.01663013 -0.0384205 0.00203103 0.00461249 -0.0073778 -0.0010961
7/19/2016 0.00117343 -0.0284664 -0.0036723 -0.010271 0.01745248 -0.0014071
7/12/2016 0.00880514 0.0066422 0.01052728 0.01948788 0.02916371 0.02713989
7/5/2016 0.04266304 0.01190592 0.01811999 0.04977094 0.01956029 0.02440006
6/28/2016 0.03970488 0.03776394 0.05696827 0.0660808 0.06167254 0.06335692
6/21/2016 -0.0231155 -0.0219278 -0.0757062 -0.045073 -0.0658162 -0.0763186
6/14/2016 -0.0016429 0.00499516 0.02178257 0 0.01540212 -0.0142247
6/7/2016 -0.0054034 0.00919244 -0.0150113 0.01546698 -0.0094939 -0.0307905
5/31/2016 -0.0354637 -0.0083318 0.02073991 0.00348439 -0.0007197 -0.0022926
5/24/2016 0.01917533 0.03741657 0.01285461 0.04432697 0.04135715 0.03104327
5/17/2016 -0.0289641 -0.0284486 -0.0411463 -0.0052649 -0.0179982 0.02919227
5/10/2016 -0.0066061 0.01933241 0.01544284 0.02860747 0.03400635 0.00735178
5/3/2016 0.00139662 -0.0286516 -0.0142524 -0.0264619 0.01424924 -0.0404451
4/26/2016 0.00294878 0.01773222 0.024933 -0.0248487 -0.0237887 0.00298735
4/19/2016 -0.0084068 0.02847032 -0.0092446 -0.0082148 -0.0243888 0.02135851
 4/12/2016 0.02849455 0.03632913 0.03174101 -0.0006316 0.02197667 0.06993142
4/5/2016 -0.0136449 0.0193727 0.01242695 -0.0103126 -0.0185441 -0.0096133
3/29/2016 0.02876106 -0.0132021 -0.0377027 0.00313498 0.02473035 -0.0033672
3/22/2016 0.00053439 -0.0182499 -0.0336377 -0.0136055 -0.0015476 -0.0175321
3/15/2016 0.02243397 0.02312754 0.07535229 0.02895319 0.04097237 0.0226659
3/8/2016 0.02116196 0.03959396 0.02799013 0.01583714 0.01876545 -0.0136805
3/1/2016 0.01651612 0.08664927 0.03993915 0.04562356 0.0696026 0.06465364
2/23/2016 0.01033793 -0.0486566 0.00672961 0.00817714 -0.0204832 -0.0387571
2/16/2016 0.05613831 0.0396816 0.09064057 0.02479057 0.10517207 0.01878582
2/9/2016 0.03996423 -0.0065123 -0.090734 0.00250094 -0.0370424 0.01680223
2/2/2016 -0.1158802 0.00820731 -0.0171933 -0.064893 0.01722335 -0.0394154
1/26/2016 0.03943808 0.05439488 -0.0197563 0.04121631 0.02252613 0.05749184
1/19/2016 0.02080006 -0.0332256 -0.012895 -0.0053764 -0.0611395 -0.0241936
1/12/2016 -0.052075 0.03590429 -0.035174 -0.0717406 -0.0240187 -0.0304265
1/5/2016 -0.0403602 -0.0909398 -0.0732385 -0.0567814 -0.0200074 -0.0690876
12/29/2015 -0.0121344 -0.0167108 -0.0279506 -0.0269108 -0.0120631 -0.0415788
12/22/2015 0.01043333 0.01255043 0.02583393 0.02015169 0.01557203 0.01281668
12/15/2015 -0.0053026 -0.0010077 -0.0146853 -0.0066724 -0.0031634 0.01976031
12/8/2015 -0.0099727 0.02348768 -0.0367127 -0.0148613 -0.0259406 -0.0407461
12/1/2015 0.00037321 -0.04424 0.02062564 0.00632723 0.00093249 0.0047989
11/24/2015 0.01041516 0.01455386 -0.0194824 0.00841083 0.00693316 -0.0029903
11/17/2015 0.09649129 -0.0037255 0.02714324 0.0741433 0.03552489 0.00556292
11/10/2015 -0.0293976 -0.0094237 -0.0045696 -0.0307012 -0.0025554 -0.0130583
11/3/2015 0.00072335 -0.0278013 -0.0163073 -0.0222807 -0.0360477 0.02822716
10/27/2015 -0.0047996 0.0697309 0.01158838 -0.0138768 -0.0229011 0.02566498
10/20/2015 0.01551584 -0.0139954 0.05981783 0.02977061 -0.0372606 0.02700102
10/13/2015 0.00984408 0.01453689 -0.016065 0.04284394 -0.0127033 0.00810109
10/6/2015 0.02265112 0.05605141 0.04969408 0.03204113 0.01409026 0.00234338
9/29/2015 0.04469763 0.10901406 0.04596901 0.0851876 0.04574767 0.03401131
9/22/2015 -0.021273 -0.0297094 -0.0580062 -0.0137174 -0.0270342 -0.0239218
9/15/2015 0.0161247 0.03061906 0.01182793 -0.0078259 0.00569856 -0.0149086
9/8/2015 0.00781526 -0.0117386 0.0359895 0.03050499 0.01357002 0.01430906
9/1/2015 -0.0175167 -0.0533398 -0.0070402 -0.0007009 -0.0283319 -0.0405619
8/25/2015 0.03483186 0.12298957 0.02743931 0.08723825 0.03080765 0.06390054
8/18/2015 -0.059816 -0.1225676 -0.1194266 -0.0973177 -0.0821445 -0.1148817
8/11/2015 0.01785695 -0.0309698 -0.0034175 -0.0107429 0.00547114 -0.0119031
8/4/2015 0.0060742 0.0033879 0.0151021 0.02030972 -0.0123494 0.00525313
7/28/2015 0.03378433 -0.0397127 0.01886107 0.02469121 -0.0022634 0.00764596
7/21/2015 -0.0029979 -0.0408868 -0.0387813 -0.0257731 -0.081688 -0.0180479
7/14/2015 -0.012968 -0.0175474 0.0006821 -0.0211907 0.02267103 0.01718329
7/7/2015 0.03215966 -0.0017938 0.04341003 -0.0103197 0.02822807 0.01789736
6/30/2015 0.00705622 -0.0198575 0.0129027 -0.011517 0.01079944 0.00193453
6/23/2015 -0.0223755 -0.0358959 -0.0478381 -0.0579663 -0.0283787 -0.0255221
6/16/2015 0.02781563 0.01007166 0.02396531 0.02771576 0.00884121 0.01426696
6/9/2015 0.00604308 -0.0112527 0.01173199 0.00287548 0.00556446 0.01644481
 6/2/2015 -0.0155816 -0.0215339 -0.0043185 -0.0769684 -0.0284404 0.01225779
5/26/2015 -0.0043689 -0.0215463 -0.0245837 0.01375179 -0.0118455 -0.0058674
5/19/2015 -0.0189801 -0.0067023 -0.012951 0.00119717 -0.0048538 0.00075295
5/12/2015 0.02171595 -0.0066134 0.01206515 0.0294157 0.02684073 0.01482057
5/5/2015 0.01671823 -0.0088625 0.01298419 -0.022136 -0.0163821 0.01127912
4/28/2015 -0.0119401 -0.0125797 -0.025575 0.0286154 0.01897734 0.03817789
4/21/2015 -0.0130251 -0.0053497 -0.0318987 -0.0070273 0.02750343 -0.0142317
4/14/2015 -0.0138063 0.03558685 -0.0037197 0.03151593 0.02327857 0.01884987
4/7/2015 -0.0044365 -0.0039282 0.01530515 0.02222932 0.00209865 0.03328181
3/31/2015 0.00279157 0.00018743 -0.0115915 -0.0133502 -0.003873 -0.0080379
3/24/2015 -0.0124065 0.00925209 -0.0007196 0.00833319 -0.0119054 -0.0029442
3/17/2015 0.00143584 0.02705331 -0.0055966 0.01200143 0.04806441 -0.0114792
3/10/2015 0.01084604 -0.0078884 -0.006979 -0.0577631 -0.0229521 0.00569095
3/3/2015 -0.0074925 -0.0184136 0.00617664 -0.0393421 0.00180743 -0.0043711
2/24/2015 0.03420036 -0.0181719 -0.0060745 0.00888621 -0.0149163 0.04077515
2/17/2015 0.00348561 -0.0342287 0.03985217 -0.0174622 0.01564863 -0.0053628
2/10/2015 0.03276734 0.02128049 0.01456828 0.05090962 0.03707945 0.03199587
2/3/2015 0.03744116 0.04120325 0.00902493 -0.0213967 0.00704791 0.04236505
1/27/2015 -0.0181459 -0.0259001 0.09092274 -0.0603181 -0.0108724 -0.0228993
1/20/2015 0.02151361 0.03576837 0.02515689 -0.0175586 -0.0049639 0.01501862
1/13/2015 -0.002873 -0.0071777 -0.0006877 -0.0040983 0.00447473 -0.0492946
1/6/2015 0.03120671 -0.0203554 0.01410298 0.01808084 -0.0192465 -0.022156
12/30/2014 -0.0312828 -0.0462408 -0.0244916 -0.0330825 -0.0062302 -0.0382783
12/23/2014 0.00995167 0.01151481 0.03174231 -0.0008059 -0.0057605 0.01646747
12/16/2014 0.03448288 0.11074765 0.05029481 0.03591306 0.05474975 0.04699139
12/9/2014 0.00097406 -0.055618 -0.0629413 -0.0344089 -0.0543681 -0.0560077
12/2/2014 0.01567566 -0.0441242 -0.0159378 0.00080721 0.00198092 0.04450015
11/25/2014 0.00487793 -0.0498341 -0.0164919 0.02537903 -0.0037618 -0.015748
11/18/2014 0.00377446 0.02531745 0.04820116 0.05870352 -0.0122445 0.0096057
11/11/2014 -0.0013246 -0.0184023 0.03633907 0.03621494 0.01097059 -0.0250282
11/4/2014 0.02154256 0.009762 -0.011029 -0.0306033 -0.0052932 0.01724687
10/28/2014 0.0064941 0.01530147 0.03201769 0.03343389 0.01538257 0.03819946
10/21/2014 0.03941192 0.0316621 -0.0176173 0.05129805 -0.0427557 0.03549347
10/14/2014 0.01379692 -0.0048203 0.03204652 0.00349545 -0.0785745 -0.0263067
10/7/2014 -0.0285224 -0.0513167 -0.0460161 -0.0773966 -0.0292 -0.0270546
9/30/2014 0.00409141 -0.0204065 -0.0194922 -0.0226361 -0.003164 -0.0024865
9/23/2014 0.01077369 -0.0238075 0.0012441 0.00547393 -0.0179691 -0.0095222
9/16/2014 0.02808228 -0.0060367 0.01820926 0.00492168 0.00677765 0.01618287
9/9/2014 -0.0108835 -0.0156089 -0.013049 -0.0223606 0.00878289 0.00083477
9/2/2014 -0.0286631 -0.025029 0.00930591 0.01174139 -0.0112324 0.0074012
8/26/2014 0.02521946 0.01259381 -0.0119224 0.00316003 0.00596351 0.00185366
8/19/2014 0.09103948 0.0207962 0.02680451 0.01162425 0.00950579 0.03686872
8/12/2014 0.00856668 -0.0110406 0.04086829 0.04902781 0.01605513 0.01615797
8/5/2014 0.03561154 -0.003589 0.00725425 -0.0302498 -0.0114428 -0.0058255
7/29/2014 -0.0128286 -0.0380518 -0.0254347 -0.0052581 -0.0313615 -0.0429126
 7/22/2014 0.01706211 0.01485277 -0.0408418 0.00499098 0.0258316 0.0163119
7/15/2014 0.00314622 0.01570486 -0.0094194 0.08161321 0.00521445 0.03464189
7/8/2014 -0.0240727 -0.0092744 0.00333115 0.01482439 0.00967857 0.00023819
7/1/2014 0.00568191 -0.0006127 0.01461892 0.00420697 0.03734777 -0.0164872
6/24/2014 0.00396824 -0.0182734 -0.0276653 0.02216354 -0.0047764 -0.0097955
6/17/2014 0.02205294 0.03454185 -0.0127507 0.00733073 -0.0011516 0.02321089
6/10/2014 -0.0154891 0.0335289 -0.0392869 0.07524179 -0.0207819 -0.0095786
6/3/2014 -0.0028454 0.01767449 0.01515837 0.02384454 0.00285423 0.03739805
5/27/2014 0.02096496 -0.0094025 0.02635744 0.03689627 -0.0013445 0.01503787
5/20/2014 0.03503281 0.01198119 0.00807022 0.00960059 -0.0056687 0.01300386
5/13/2014 -0.022614 -0.0182849 -0.0038688 -0.0125143 -0.0232707 -0.0150047
5/6/2014 -0.0053376 -0.0009575 0.0048498 0.01630086 0.0068495 0.00793063
4/29/2014 -0.0184605 -0.0029427 0.0387281 -0.006077 -0.0097336 -0.0228868
4/22/2014 0.02834779 0.01199304 -0.0061024 -0.0230055 0.0045247 0.00835898
4/15/2014 0.02619432 0.04667212 0.03707909 0.01468391 -0.0278101 0.00127375
4/8/2014 -0.0150393 0.01159035 -0.018632 0.00264249 0.01670782 -0.0626033
4/1/2014 -0.0252749 -0.0132033 0.00079694 0.02634638 0.0105461 -0.0281669
3/25/2014 -0.0066535 0.02641352 0.01677204 0.02746829 0.02252302 -0.0058948
3/18/2014 0.00676317 0.00677839 -0.0159465 0.01700383 0.01313183 0.06061123
3/11/2014 -0.0316377 -0.006647 -0.0115848 -0.005636 -0.0031117 -0.0273648
3/4/2014 0.00219515 0.00870773 -0.0103729 0.01387753 0.01155962 0.05319355
2/25/2014 0.05303714 0.00604458 -0.0105718 -0.005278 0.00441526 -0.0313631
2/18/2014 -0.0007702 0.014839 0.00123625 -0.0052505 -0.0013066 -0.0020639
2/11/2014 0.01989274 0.01602662 0.02359227 0.02906992 0.0426614 0.02485024
2/4/2014 0.01757901 0.00494895 0.03314919 0.01419638 0.0245232 0.04474311
1/28/2014 -0.0487712 -0.045435 -0.1039604 -0.0311485 -0.0281057 -0.0141585
1/21/2014 -0.0254322 -0.0239753 -0.0220703 -0.0437141 -0.0641276 -0.0519704
1/14/2014 0.00037053 0.00033551 -0.0017059 0.01372556 0.03220011 0.00710565
1/7/2014 -0.001603 -0.0384616 0.01654513 0.00157101 -0.0098927 -0.0156375
12/31/2013 -0.0102512 -0.0016903 0.01831964 -0.015087 -0.0021992 0.01811897
12/24/2013 0.01712993 0.01164491 -0.0035192 0.02093207 0.02293814 -0.0049794
12/17/2013 0.01845765 0.02146075 0.01247036 0.03558281 0.02462748 0.03225798
12/10/2013 -0.0013991 -0.025296 0.00029713 -0.0192539 0.00219757 -0.0015925
12/3/2013 -0.0021311 0.0081739 0.00387581 0.05189898 -0.0001127 -0.0082486
11/26/2013 0.00025078 -0.011314 0.00872201 -0.0021054 -0.0081591 -0.011622
11/19/2013 0.00100397 0.03499518 -0.0387397 -0.0345527 -0.0299778 0.03426651
11/12/2013 0.05705208 -0.0042946 0.04779465 0.02731822 0.0141113 0.03031404
11/5/2013 -0.021169 0.02523288 -0.0019578 -0.0037098 0.01447793 0.039585
10/29/2013 0.01235879 -0.0232406 0.02240499 -0.004105 0.01646482 -0.0121488
10/22/2013 0.01929772 0.00909724 0.06923541 0.00911358 0.0259748 -0.029298
10/15/2013 -0.022659 0.01045687 0.01682572 0.02942415 -0.0754666 0.02959601
10/8/2013 0.01623865 0.00602356 0.02373808 0.02715726 0.02725147 0.02447092
10/1/2013 -0.0094926 -0.0298765 -0.0068937 -0.0039266 -0.0171185 0.00270813
9/24/2013 -0.0007903 -0.0320266 -8.512E-05 -0.0296361 -0.0304207 0.00446964
9/17/2013 0.0048981 0.01160522 0.01590737 0.00983313 -0.0111831 -0.0316147
 9/10/2013 0.03204108 0.01521857 0.07911178 0.0209519 0.04416721 0.00529721
9/3/2013 -0.0122165 0.01486328 0.0314665 0.04231114 0.01486796 0.04611103
8/27/2013 -0.0124619 0.01337927 -0.0152562 -0.0130221 -0.0133705 -0.0245174
8/20/2013 0.00292532 0.00979061 0.00773488 -0.0004486 0.00276871 -0.0005786
8/13/2013 -0.0503789 -0.0257798 0.00917737 -0.0159012 -0.0208317 -0.0417823
8/6/2013 -0.0057746 -0.0176628 -0.0303255 -0.002551 -0.0327878 -0.0358289
7/30/2013 0.01258424 -0.0172783 0.02566554 -0.0137695 -0.0036184 0.00736229
7/23/2013 -0.016625 -0.0067699 -0.0191839 0.02064102 0.01092287 -0.0153819
7/16/2013 -0.0049752 0.01884824 0.01135687 -0.0488722 0.00046385 0.03042431
7/9/2013 0.01489537 0.02837334 0.01235987 0.03234162 -0.005026 0.01079125
7/2/2013 0.03057136 0.01813926 0.0109454 -0.0293008 0.01934324 0.04210317
6/25/2013 0.0457077 0.01934584 0.05508427 0.01314659 -0.0116772 0.03083274
6/18/2013 -0.0345417 -0.0362977 -0.0502764 -0.0605577 -0.0467887 -0.0544105
6/11/2013 -0.0156004 -0.0119813 0.00772676 0.00359846 -0.0096579 -0.0093817
6/4/2013 -0.0170713 -0.011282 0.01488979 -0.0091124 -0.0188082 -0.0023859
5/28/2013 0.00113919 -0.010841 0.00740008 0.05518379 0.01570105 0.01546796
5/21/2013 0.02905163 0.01347715 0.01296602 -0.0066444 -0.009056 0.02619996
5/14/2013 0.00117399 0.01571029 0.04714756 0 0.03014306 0.05274813
5/7/2013 0.01873492 -0.0032454 0.00605168 0.01659695 -0.0015288 0.03092556
4/30/2013 0.02158286 0.01590803 0.02491831 0.00631329 0.01822743 -0.0151266
4/23/2013 -0.0025726 0.04074829 0.05705073 0.03846161 0.06026733 0.03315731
4/16/2013 0.02256681 0 0.00195938 0.07015886 -0.1024085 -0.0121011
4/9/2013 0.01418137 -0.0105256 0.0002306 0.01375053 -0.0002866 -0.0072111
4/2/2013 0.02224787 -0.0150487 0.01759511 -0.0158655 -0.0144083 0.01568049
3/26/2013 0.00287902 -0.004743 0.00471432 0.01323894 0.00778227 -0.0142209
3/19/2013 0.00723818 0.0088141 -0.0038741 -0.0051743 -0.011585 -0.0199957
3/12/2013 -0.0276216 0.00336878 0.02700734 -0.0198246 0.01489932 -0.0192158
3/5/2013 0.014653 0.01055436 0.07588555 0.01974588 0.02383131 0.02810588
2/26/2013 0.09965595 0.03478945 0.02745566 0.051409 0.03888439 0.02935032
2/19/2013 -0.0533174 -0.0046632 0.0064234 -0.0421405 -0.0172655 -0.0241412
2/12/2013 0.01717367 -0.0058801 -0.011072 0.01507338 0.00832304 0.00452125
2/5/2013 0.00030151 0.00381942 0.00877574 -0.0061435 -0.0178122 0.020554
1/29/2013 -0.0180527 -0.0072389 0.01635154 0.00522542 -0.0055631 0.0222983
1/22/2013 0.03222854 0.0069419 -0.0138593 -0.0094117 0.05378738 0.00387424
1/15/2013 0.03134855 0.02117871 -0.0197259 -0.0340909 0.00960452 0.01264187
1/8/2013 0.01018454 0.028246 0.00551691 0.03529411 -0.0026925 0.01729083
RENT. SEMANAL 0.00497488 0.00165696 0.00619255 0.00403741 0.00010623 0.00423529
RENT. ANUAL 0.25869395 0.08616208 0.32201236 0.20994508 0.00552381 0.22023497
RIESGO SEMANAL 0.02497971 0.02845402 0.02979856 0.02937168 0.02621522 0.02841332
RIESGO ANUAL 0.18013124 0.20518483 0.21488049 0.21180219 0.18904062 0.20489135
MCD JNJ PFE TRV UNH CAT DIS GE
0.00408347 -0.0028546 0.00221358 0.00930137 0.0020909 0.01174962 -0.0106745 -0.0028571
-0.0159586 -0.0118477 -0.0266631 -0.0060648 -0.0119908 0.03992784 -0.0212555 -0.0146397
0.00548334 0.0046762 0.0254075 0.02087179 -0.000449 0.04173326 0.0476755 0.01307742
0.02128825 0.0153227 0.0041595 -0.0234673 0.00949403 0.01604244 -0.0307567 -0.0167132
0.01000233 0.01275349 0.01606095 0.04506446 0.0424671 0.03141631 0.07228336 -0.0093818
0.01216085 0.00123253 0.00396043 0.0054711 0.01022593 0.00204517 0.00038929 0.00778654
-0.0026289 -0.0130938 0.01056694 -0.0266277 -0.0113327 0.00278333 -0.0189994 -0.0546794
-0.0158758 0 -0.0005662 -0.0008992 0.00254581 -0.0085688 0.0407393 -0.0551415
0.0231005 -0.0017144 0.00483637 0.00618307 0.01303781 0.00893829 0.02651973 -0.0137188
0.01769325 -0.0252053 -0.0343407 -0.013611 0.01149705 0.04271062 -0.0066868 -0.0855734
-0.0101206 0.0550984 0.01167327 0.04370431 0.07148041 0.00159726 0.00580856 -0.0445207
0.03053958 0.02000746 -0.0044273 0.03097247 -0.0157922 0.03617597 -0.0144622 -0.0029875
0.02013249 0.01699437 0.0019407 0.01321768 -0.0057738 0.01731872 -0.0029041 -0.0463981
0.00447975 0.00038115 0.01577024 0.00529874 0.02967401 0.00321755 0.00291256 -0.0215054
-0.0026806 -0.0310976 -0.0011252 0.01615306 -0.0324941 0.00395703 0.01498469 0.0368313
-0.0300254 0.01629004 0.03583903 -0.0089521 -0.003196 0.04172626 0.01040278 0.03119724
0.01675953 0.01663733 0.01060081 0.02218512 -0.0008511 0.00498819 -0.0434484 -0.0564837
0.00087673 0.00093754 0.01463988 -0.0270226 0.02388643 0.02789603 -0.0103354 0.02738054
0.00827242 -0.0128137 0.02167291 -0.033111 0.01593504 0.01294018 0.01373925 -0.0008167
0.0069947 -0.0002247 -0.0165118 -0.0104045 -0.0086728 -0.0009674 -0.0022682 -0.0343061
0.01477707 0.00466658 0.00976796 -7.7764E-05 -0.0054933 -0.0087177 -0.0465444 -0.0105345
-0.0010957 0.00105478 0.00452372 0.00554305 0.01548409 0.0066696 -0.0325662 0.00078086
0.02166601 -0.0021802 -0.0048019 0.01353064 0.00481949 0.06094037 0.02738316 0.00707832
-0.0219631 0.00650782 0.00210512 0.00118825 0.02436273 -0.006064 0.02108983 -0.051827
-0.0016718 0.00456088 -0.004789 0.00365754 -0.0032093 0.00927297 0.01910945 0.02995389
0.0198034 -0.0101579 -0.0121229 -0.0123292 0.00160727 0.0081332 -0.0360134 -0.0513661
-0.0094832 -0.0252312 -0.0064632 -0.0047676 0.00826488 0.02609105 0.01790285 -0.0057951
0.00535457 0.01693146 0.02468396 -0.0024948 0.01565115 -0.0301423 0.00189806 -0.0251477
0.03145431 0.01706871 0.01590212 0.02664895 0.02103213 0.01338731 -0.0156016 -0.0048376
-0.0221827 0.01119987 0.01081927 0.00231303 -0.0006689 0.00827004 0.00488177 0.03431026
0.01955157 0.03391478 0.00653396 0.01390901 0.01053514 -0.0043537 -0.0174339 0.01930796
0.01126927 -0.0026716 0.00062266 0.01652283 0.01602749 0.03294563 0.00724717 -0.025905
0.01305718 0.00212612 -0.020806 0.01164247 0.01848064 -0.0012692 -0.0137452 0
0.01414311 0.03034483 -0.0098656 -0.0062806 -0.0166819 0.03069336 -0.0205528 -0.0306158
0.02189172 -0.0007297 -0.0097692 -0.0014028 -0.0008591 -0.0257844 -0.0288504 0.004492
0.0515532 0.00366178 0.00118561 0.00505921 0.01311421 0.06236186 0.00905893 -0.0206429
0.02192623 -0.0225104 -0.0076471 -0.0110728 0.03080516 0.02836201 -0.0007031 -0.0030365
0.01054011 0.01109861 -0.0011753 0.00668815 0.01027324 -0.0308832 0.01200748 -0.0123292
0.0028546 -0.002807 -0.0058411 0.00606408 -0.0006642 0.05277993 -0.0068021 0.00435072
0.00092675 -0.0088235 0.00175556 -0.0052062 0.00601437 0.00830503 0.00729667 0.01494576
0.00551324 -0.0177247 -0.0058174 -0.011033 -0.020238 -0.0407757 -0.002928 -0.0100874
0.00916866 0.01097257 0.00791565 0.00724455 -0.0093049 0.02979285 0.01067085 -0.0040189
-0.0032805 0.0240077 -0.0069869 -0.0013898 0.00895086 -0.0315703 0.00768042 -0.0046667
0.01561028 0.01739054 0.00204203 0.00229429 0.02007471 -0.0182676 0.00399158 0.00999607
 -0.0063381 0.02978283 0.01963118 0.00073805 0.04923248 -0.0142641 0.00154467 -0.0141587
0.01800224 0.02571649 0.03097204 0.01871191 -0.026977 0.00355329 0.00373917 0.01098536
0.00875855 0.02186935 0.02209829 0.01733661 0.00922062 0.06062244 0.0007301 0.01281193
0.01162414 0.00238675 0.02938348 0.00136161 -0.0097476 -0.0405001 -0.012349 -0.0100134
0.01351137 -0.0068476 -0.0047678 -0.00449 0.01898529 0.03316863 0.03566089 0.00705887
-0.0009878 -0.0060209 -0.0325954 0.00845786 -0.0168726 -0.0002118 -0.0086988 -0.0513394
0.00888493 -0.0144479 -0.0283837 -0.0023013 -0.0009262 0.02284295 -0.0027686 -0.0031785
-0.0105982 0.00928734 0.03048036 -0.0416599 0.0119345 -0.0039896 0.03972368 -0.0044305
-0.0115317 -0.0064678 0 0.00245649 -0.0183403 -0.0167515 -0.0088446 -0.0013231
0.00121965 -0.000517 -0.010661 0.00303915 0.00922397 0.01736608 -0.0014245 -0.0012532
0.01026778 0.00572111 0.01327156 0.01275514 0.01285329 -0.0249265 0.01971484 0.00188326
0.0284742 0.03055202 0.02564106 0.04349709 0.01582844 0.0066702 0.0410164 0.02410799
-0.0207683 -0.0105187 0.00158529 0.01810032 0.03628952 -0.0047419 0.01000303 -0.0044799
0.0194142 -0.009463 -0.0009502 0.01761454 0.0113025 0.02152856 0.01372532 0.01230966
0.01391482 -0.0137221 -0.0152915 -0.0030309 -0.01228 -0.0134863 -0.0029616 0.01179948
0.04467292 -0.0005144 0.06583281 0.06473065 0.07292332 0.12441797 0.03695859 0.04094149
0.00222083 0.00577635 -0.0419426 -0.0260679 0.00424536 0.00347461 0.01877224 0.00721656
-0.0088051 0.02094883 -0.0130719 -0.0081598 -0.023222 -0.0208544 -0.0072829 0.00622412
0.01031924 -0.0411849 -0.0113847 -0.0514002 0.07872961 -0.0148929 0.02796432 0.00242633
-0.0200505 -0.010935 -0.0330259 -0.0013896 -0.0286067 -0.0105419 -0.0179479 -0.0003465
0.0006107 0.0083327 -0.0020784 0.01893807 -0.0029605 -0.0006797 0 -0.0263158
-0.0162191 0.00874507 0.00118915 -0.0082499 -0.0088034 0.07174935 0.00576339 0.0033852
0.0114574 0.00101996 -0.0002972 -0.0099922 0.01481711 0.00598445 -0.0072329 0.01157144
-0.0063821 -0.0125881 -0.0288601 0.00190503 0.02055464 -0.0004881 -0.0107861 -0.0347654
0.00881545 -0.001341 -0.0034511 -0.0279368 -0.0079057 0.00281539 -0.0082609 -0.0255674
0.00363939 -0.0050033 -0.0096841 0.00303854 -0.0048083 -0.0169674 -0.0047435 -0.0022321
-8.6698E-05 0.01334678 0.00774986 0.01308251 -0.0339219 -0.005862 -0.0104307 0.00127717
-0.0261559 -0.0259995 -0.0076903 -0.0118294 0.00331876 -0.0066548 -0.0126674 0.00256078
0.00194433 -0.0108371 0.01350854 0.00169282 -0.0035882 0.00850917 0.01409927 -0.0009594
0.00237262 -0.0139553 -0.0637898 0.01147156 -0.0096162 0.01818184 0.00219807 0.00385239
-0.0737048 0.00408361 0.01441 -0.0054491 0.01255926 0.04142841 -0.0189958 -0.0154867
0.02907917 0.01421143 0.00382111 0.00059633 0.00696265 -0.0046598 -0.0275586 -0.0385903
0.01475421 0.00170833 0.01355454 -0.0062648 0.00306443 0.02596389 0.00897682 0.02173254
0.01328901 0.01352129 0.01630595 -0.0061422 -0.0038337 0.01765873 0.01989191 0.02286441
0.03525358 0.0406693 0.05236672 0.07702769 0.02735049 0.07102825 0.03867343 0.07401089
-0.057689 8.5724E-05 -0.0202898 -0.0200694 -0.0056716 -0.0660736 -0.0521242 -0.0417736
0.00349618 -0.0021405 -0.0069086 0.00241025 0.00311385 0.01595116 0.02049817 0.03352339
0.0155248 0.00881061 -0.0054395 -0.011633 -0.0004343 -0.0155717 -0.0122495 -0.0096283
-0.010142 0.02396954 0.00924607 0.00131369 0.03097014 0.06197881 -0.0150563 0
0.00358268 0.01522122 0.02791827 0.02504722 0.02744991 0.02215891 0.01119168 0.02136337
-0.0526844 -0.0199232 0.01772059 -0.0075731 -0.001684 -0.0042432 -0.0117577 -0.0156876
-0.0090957 0.00633137 -0.0130099 0.01290491 -0.0153011 -0.0011303 -0.0472754 0.00301311
0.02051486 0.00860332 0.03109752 -0.0009016 0.00431471 -0.0906987 0.0093905 -0.0330205
0.0058058 -0.0066956 -0.0123458 0.00516597 -0.0125577 0.02355729 -0.0020082 0.00684498
-0.0107879 0.02325789 0.01839929 -0.0488752 0.04670988 -0.031041 0.03044933 -0.0122344
0.01011289 0.0179867 0.02257756 0.01071622 0.0117152 0.06190555 0.05411869 0.01139679
-7.8314E-05 0.00349937 0.03808605 -0.0236475 -0.0244033 -0.0143953 -0.0244225 -0.0166506
0.03572296 0.0033262 0.03156474 0.01126892 0.00442145 0.00531055 0.006015 -0.0082565
-0.0051691 0.00885552 -0.009644 0.00189604 0.01720051 -0.0075108 -0.0037579 0.0128656
0.00740431 -0.0035298 -0.0009967 0.03416589 0.01631541 0.04344816 -0.0035421 0.02708974
0.04908231 0.00861918 0.01040605 0.02182768 0.02841671 -0.0272833 -0.0058357 -0.0006604
0.00723188 0.01454236 0.00404452 0.02687874 0.0223341 0.10443134 0.04051513 0.04778619
-0.0040791 0.01167021 -0.0126455 -0.0167352 -0.0178939 0.00579396 -0.0088202 -0.0091807
-0.0022048 0.02877638 0.02350133 0.01730385 0.08451073 0.06587488 0.05726817 0.04069362
0.0162 -0.0017648 0.03834638 0.01789783 0.01636081 -0.022143 -0.0105297 0.00319499
-0.0686943 -0.0227077 -0.0533643 -0.0131764 -0.0506516 0.02998401 -0.0318445 -0.0164107
0.04538595 0.08267627 -0.0108196 0.04829548 0.02213787 0.08271442 -0.0014692 0.02139804
0.0349018 -0.0061856 -0.0100616 -0.0287343 0.03761347 -0.0078671 0.01480301 -0.015795
-0.0129403 -0.0058419 -0.0083682 -0.0158256 -0.0028291 -0.026029 -0.0602481 -0.003149
-0.0075693 -0.028961 -0.027543 -0.0289171 -0.0590761 -0.0958964 -0.0297146 -0.0693585
-0.0098526 -0.0265453 -0.0144973 -0.0309306 -0.0158034 -0.0086032 -0.0398135 -0.0061488
0.00900672 0.01614502 -0.0012324 0.02289543 0.007836 0.05119552 0.006192 0.02405003
0.01229992 -0.00558 0.00870094 0.00458419 0.01346567 -0.013309 -0.0189916 0.00462633
-0.0013743 -0.011324 -0.0146968 -0.0225372 0.00379932 -0.0327676 -0.039357 -0.0036218
0.02779268 0.02054531 -0.0033567 -0.0085538 0.02839157 -0.0590505 0.00317262 0.01436196
-0.0027081 -0.0076256 0.04596242 -0.0091671 0.00490359 0.02295161 -0.0498241 -0.0212488
0.0307041 0.01531309 -0.055187 0.02427135 -0.0145845 0.00894993 0.03019329 0.00757577
-0.0165589 0.00376825 -0.0066078 0.00053181 -0.0038507 -0.020865 -0.0042948 0.02050424
0.00731432 -0.0130175 -0.0402167 -0.0091333 -0.0373242 -0.0329568 0.01199579 0.01190474
-0.000624 0.02231324 0.02634659 0.00975452 0.018536 0.05104597 0.0133898 -0.005076
0.07359544 0.02042098 -0.009855 0.06066586 -0.0347883 0.03248144 0.03699635 0.01931696
0.0121077 0.02031444 0.03853108 0.02506734 -0.0145296 -0.0174468 0.02933709 0.0320396
0.02046067 0.01298011 -0.0077658 0.01826053 0.0239031 0.01908047 0.02407317 0.04735301
0.05429349 0.03710188 0.08630753 0.0280581 0.06166819 0.08449624 0.05442191 0.10324977
-0.0198163 -0.0188981 -0.0493521 -0.0143256 -0.090689 -0.1159923 -0.0475778 -0.0224171
0.00959065 -0.0020361 -0.0088659 0.01884738 0.05667339 -0.0083826 -0.003949 0.01291904
0.02235114 0.02201294 0.04271595 0.0155482 0.04841557 -0.0045144 0.02822614 0.03208316
0.00700513 -0.0284103 -0.0263812 -0.017981 -0.0288676 -0.0436944 -0.0089321 -0.033038
0.02315072 0.02024278 0.00280111 0.00779528 0.04772255 0.04971155 0.06837242 0.03979897
-0.0773892 -0.0705918 -0.0949297 -0.0829078 -0.1081408 -0.072829 -0.1255387 -0.0892789
0.01277778 0.00080187 0.01180532 0.01786037 0.01094045 -0.0202096 -0.0175674 -0.0011433
-0.0003016 -0.0022995 -0.0218537 -0.0104732 0.01315255 0.03753567 -0.0835537 0.01430228
0.03519368 0.01770429 0.05270835 0.01278529 0.02553452 0.02575672 0.02427062 -0.0030827
-0.0148733 -0.0208228 -0.0255394 0.02904202 -0.0388912 -0.0757998 -0.0111222 -0.0438466
-0.00955 0.00099729 0.01206223 0.00273626 0.00163321 -0.0166185 0.0129606 0.02531144
0.02906432 0.02107953 0.04721819 0.03426326 0.00237398 0.00589263 0.02624536 0.00608149
0.00220031 0.0053234 -0.0101223 0.02912413 0.00800405 -0.025205 0.02344083 -0.0123874
-0.014762 -0.0240783 -0.020985 -0.0389845 0.00781702 -0.0336467 -0.0042279 -0.0201825
0.02725331 0.02666946 0.00793196 0.01265305 0.0149546 0.01308397 0.03040479 0.00771776
-0.0107006 -0.0047979 0.00176568 0.01678157 0.01770609 0.01137536 0.00814347 -0.0011012
-0.0007447 -0.0207918 -0.0167825 -0.032175 -0.024612 0.00724908 -0.0150504 -0.0014664
-0.0279826 -0.0057275 0.00816817 -0.0167431 0.00225769 -0.0349769 0.0063484 -0.0144509
0.00989617 -0.0200156 0.00882869 -0.0042646 -0.0017529 0.00385077 -0.0006344 0.01354812
0.00522998 0.02365625 0.00886799 0.00929362 0.0438269 -0.0054072 0.01593007 0.01448732
0.01435561 0.00677642 -0.0104895 0.00048947 0.00183292 0.01683843 -0.0218859 -0.0128346
-0.0032145 -0.0022868 -0.0078058 -0.0112262 -0.0144528 0.02308681 0.00789748 0.01450897
0.0027033 0.00369244 -0.0119962 -0.0264746 -0.0197335 0.01698846 0.01792649 -0.0051814
-0.012931 -0.0033816 -0.0022801 -0.0160378 -0.0066181 0.0299487 0.01605483 -0.0220774
0.01204825 0.01401773 0.01769126 -0.0024044 0.01418875 0.00797659 0.00833098 0.09729918
-0.0163465 -0.0235351 -0.0148571 -0.0137725 -0.0272728 0.00147472 -0.0046174 0.00238866
-0.0075037 -0.0138861 -0.0014265 0.0001824 0.016465 0.00345283 -0.0194049 -0.0137416
0.01513138 0.01899873 0.0177121 0.00633433 0.00774785 0.01400542 0.00791652 0.00078575
-0.0057314 0.0039736 0.01204816 0.02595271 0.03150568 -0.0103948 0.02004561 -0.0074103
-0.0144087 -0.0248015 -0.0212828 -0.0109361 0.00437054 -0.0263856 -0.0059495 -0.0180007
0.06033291 0.03755795 0.01104976 0.00765786 -0.017182 -0.0058688 0.00857215 0.04688191
-0.0140093 0.00562135 -0.0072171 -0.0085186 0.06359636 -0.0192647 0.00787176 0.0007953
0.03160046 -0.0016034 0.05671544 0.02108363 0.02770215 0.00543266 0.02398507 0.02069835
0.00226996 -0.0104137 0.04486595 0.01137884 -0.0074563 0.04737761 0.1066029 0.017761
0.02029348 -0.0139839 -0.035061 -0.023256 -0.0387062 -0.0603278 -0.0320102 -0.0154536
-0.0089628 -0.0171089 0 0.00497466 0.05521401 0.03428824 -0.0022063 0.04239106
-0.0163425 -0.0051634 0.00091526 0.01273771 0.03139943 -0.0348717 0.00762231 -0.0162636
0.00845716 0.00761132 0.05166875 0.0098878 0.03460429 -0.0016085 0.02251575 -0.0252032
-0.0295664 -0.0146206 -0.007327 -0.0259937 -0.0313691 -0.0712838 -0.0326702 -0.0428016
0.01224836 -0.0132097 -0.0218136 0.00602029 -0.0068904 0.0150564 0.01380042 0.00902212
0.06138399 0.02674109 0.03985722 0.03123479 0.04853976 0.02863498 0.04947502 0.0455467
-0.0448118 -0.0420199 -0.03472 -0.0208634 -0.0128049 -0.0577428 -0.030917 -0.0428181
-0.0245488 0.00453577 0.02271281 0.01340474 0.00868163 -0.0378788 0.01186632 -0.0126826
-0.0143048 0.01734257 0.03441419 0.00626267 0.02229099 -0.0656853 0.02340475 -0.0362963
0.01250367 -0.0131117 -0.0032979 0.01012149 0.00445719 0.04188824 0.00188018 0.01465595
0.00904233 -0.0047786 0.01266873 -0.0023303 0.01815325 -0.0049899 0.00701743 0.00528922
0.01602364 0.01265607 0.0003311 0.03041528 -0.0011596 0.01985634 -0.0210446 0.02996114
0.01738956 0.03257433 0.03995875 0.01092346 0.0296319 0.01704896 0.03685697 0.00705318
0.00458573 0.04909243 0.03938399 0.06083698 0.04054661 0.05594665 0.03426092 0.01957646
0.00947857 0.0008074 -0.0189671 -0.0034217 0.05467556 0.02563247 0.01918729 0.04509408
-0.0331414 -0.0547396 -0.0239972 -0.0124604 -0.0133977 -0.0644897 -0.0525068 -0.0503569
-0.024735 -0.0157691 -0.0201547 0.00991786 -0.0164142 -0.0183314 -0.0030397 -0.007868
0.02437976 -0.012421 -0.0135852 -0.0087737 -0.0143556 -0.0106046 -0.0051516 -0.0170751
0.0049215 0.03017558 0.00869002 0.01122375 0.02456381 -0.0377645 -0.0087701 0.00617295
0.01048653 0.0064393 0.01768712 0.00889223 -0.0213854 -0.0282644 -0.0053004 -0.0061351
0.00414168 0.00308491 0.00034016 -0.0152044 0.01419011 -0.0106352 0.00756583 0.0038494
-0.007624 0.0116402 0.01660313 0.00445434 0.02896507 0.01018781 -0.0055322 -0.0083974
0.00201604 0.00516086 0.0024273 0.01398017 0.02307517 0.00925417 0.00455694 0.00498664
0.00769784 0.01522323 0.02088504 0.02570007 0.03092473 0.02373216 0.02822855 0.01085695
-0.0082705 0.00998403 -0.0087224 0.008454 -0.0291719 0.02642173 0.00298029 0.02057776
-0.0153477 -0.0190971 -0.0448503 -0.0215501 -0.0405832 -0.0224677 0.00103266 -0.0125048
-0.0181444 0.00829482 -0.0082373 -0.0354816 0.00811208 -0.0491827 0.01644519 -0.0150114
-0.0290635 -0.0390016 0.00363759 -0.0031394 0.00937469 0.00127173 -0.0117568 -0.0255067
0.00299505 -0.0102378 -0.0081993 0.01068214 0.02493295 -0.0006357 0.00196351 -0.0033644
-0.0056583 0.01768316 0.0272909 0.00510253 0.00574934 0.01371123 0.00991366 0.01788429
-0.0114808 -0.0012412 0.00780982 -0.0092679 0.00319056 -0.001011 0.03600767 -0.006867
0.00801207 0.02244997 -0.0054036 -0.0053425 0.04965327 0.01844387 -0.0064826 -0.0052203
-0.0027621 -0.0074598 0.00885876 0.01432535 -0.0220662 -0.017839 -0.0255031 -0.0225946
0.0016386 0.01027686 -0.012117 0.01013771 0.00364929 0.0480916 0.01435879 0.02273596
0.00029407 0.01883619 0.00746002 0.00915363 0.00888646 -0.0025954 0.0114018 0.0120708
-0.0008817 0.00337815 0.00717212 0.00097014 0.02033698 -0.0129043 0.02800735 -0.003758
-0.0074859 0.00119392 0.01410834 0.00793107 -0.0069463 -0.0076272 -0.0166222 -0.0089386
0.01700619 0.00519989 -0.0277033 0.01533401 0.03336445 0.01607343 0.01477461 0.01015812
0.00827442 -0.0132227 -0.064919 0.01126727 -0.0067334 0.00249378 0.0442275 -0.0074682
0.00642114 0.01339985 0.03823716 0.0375 0.01054014 0.02176436 -0.0168122 0.00714534
-0.0043952 0.02944228 0.0331437 0.01052623 -0.0534225 -0.0013622 0.019196 0.03422831
0.03195545 -0.0076618 -0.0426282 0.00588226 -0.0234336 0.01651677 -0.0190824 -0.0054161
-0.0104048 -0.0034614 -0.0286426 -0.001175 -0.011099 0.01751026 -0.0117397 -0.001545
0.01923462 0.03182795 0.02000634 0.01478646 0.00873547 0.0260194 0.0072964 0.01889024
-0.014549 0.01352042 0.00222785 0.00383041 0.0627102 0.01233416 -0.0233444 -0.0007865
0.02521013 0.00513673 -0.0299476 0.00308013 -0.014381 -0.0111628 -0.0070756 -0.0234255
0.01792823 0.02064209 0.01282054 0.00721332 0.01011672 0.00456857 0.03158814 0.03662385
-0.0225905 0.01217044 -0.0003126 -0.0031161 0.01433984 -0.0103781 -0.0157313 0.00195671
0.00751727 -0.0177879 0.00156546 -0.0069031 0.03386869 0.00797546 0.01893209 -0.0174826
0.00969827 0.0185572 0.02339823 0.02027906 0.05420104 0.02169291 0.02815991 0.02754496
0.01978078 0.0494355 0.02843112 0.02604063 -0.0141363 0.02250604 0.10101449 0.02874745
-0.011162 -0.0351347 0.03169272 -0.024669 -0.0127008 0.01237801 -0.0312803 -0.0287196
-0.0090593 -0.0538607 -0.0459955 -0.0483402 -0.0119964 0.01148011 -0.0233848 -0.0568096
0.00105475 0.005926 0.01800907 0.00150563 -0.019205 0.01724325 0.0096903 -0.0056117
-0.0106418 0.02350252 -0.0003273 -0.0290149 -0.0040407 0.01410218 -0.0336324 -0.0194425
-0.0119573 0.00032502 -0.0045619 -0.0150643 -0.0072213 -0.024541 -0.0053785 -0.0225887
0.00737266 0.002934 0.01120258 0.01256151 0.00578384 0.01011586 0.04025684 0.02611909
0.00890533 0.00722304 0.00330591 0.02423899 0.04629857 0.02952634 0.05211562 0.01556715
-0.0028208 -0.0325073 -0.0421152 -0.010199 -0.0324082 0.01498428 -0.0084376 -0.0077236
6.317E-05 0.00169747 -0.0078542 -0.0061798 -0.0059328 0.02183969 0.00282036 0.0198801
-0.024363 -0.0072345 -0.0096454 -0.019716 0.001215 -0.0017773 0.01677662 -0.0026187
0.0130057 0.0141039 0.00406126 0.02959851 0.03334282 0.00428385 0.00345333 -0.0180015
0.00576775 0.00010606 0.03258071 0.00238734 0.01673743 -0.0013076 0.01697401 0.00777477
-0.0022608 0.01354408 -0.0006398 0.01581973 0.02248031 0.0030994 -0.0068305 0.02194475
0.02034207 0.00692739 0.01691606 -0.0058547 0.03002683 -0.0046274 -0.0027535 0.01303198
0.00824591 0.01304783 0.0111842 0.00403421 -0.0184752 -0.0322659 0.02055904 -0.0019129
-0.0013725 0.01559036 0.03577518 0.01830984 -0.087259 0.01692958 0.01167135 0.07219037
0.00381513 0.03707132 0.02550649 0.01320038 0.03533326 0.03244326 0.03468054 0.01837919
-0.0192286 -0.0011537 -0.0038288 -0.0080217 0.00782006 0.00155872 0.0015505 0.00209306
-0.0109991 -0.0269389 -0.0024304 -0.0186387 -0.0029241 -0.0191697 -0.0040155 -0.0084846
-0.0044011 0.00067373 0.00313475 0.0214023 -0.0403291 -0.0246616 -0.0327157 0.00579953
 0.0130639 0.01678864 0.01448762 0.03537538 0.01171708 0.01857721 0.08686458 0.03206493
0.03040696 0.01330863 0.00319044 0.02866067 0.03498748 0.0369517 0.01249387 0.01080389
-0.0099674 -0.0053576 0.00678068 -0.0027456 -0.0088422 -0.0122071 -0.0084759 -0.019907
-0.0017805 -0.0322831 -0.0154601 -0.0013711 0.00934327 -0.0076008 -0.0077633 -0.0100629
-0.0160758 -0.0168478 -0.0250087 -0.0253888 -0.0093936 -0.0245597 -0.0328484 -0.0173056
-0.0228578 -0.01919 0.00815493 -0.0099818 -0.0129534 0.03303 -0.031657 -0.0101955
0.01471361 0.00632987 -0.0118482 -0.0031169 0.00755587 0.00650451 0.0218232 0.00122501
0.00297189 0.01007799 0.00647357 -0.0236452 0.0084509 -0.0279218 0.00326095 -0.0148836
-0.0314641 0.02079655 0.01945105 0.02581679 0.06743584 -0.0160182 -0.0232065 0.05205275
0.00871066 0.02043137 0.0234627 0.01859086 0.00088802 0.05048053 0.01885333 0.01329329
0.00060081 0.0226247 0.01259897 0.00801381 0.02940736 0.00580312 0.01220086 -0.0008568
0.02600463 0.02387425 0.00252632 0.04187517 0.01515856 0.01472038 0.02386291 0.02600972
-0.0146848 -0.0119117 -0.049726 -0.0646403 0.01321262 -0.0285987 -0.0317878 -0.0353386
-0.0079372 0.00575532 0.0278465 0.00527185 0.01083557 0.00143166 0.01033992 -0.0004204
0.02398708 0.00507608 0.02234218 -0.0054919 0.01401266 -0.0270521 0.00047026 0.00592216
-0.0232327 -0.0169687 -0.0444212 0.00191363 0.01192405 -0.0009277 -0.0258055 0.00467479
-0.0123102 -0.0135211 0.01184642 -0.0227936 -0.0079924 -0.0240011 -0.0095281 -0.0016971
0.01155602 0.02516024 -0.014666 -0.0109826 0.00272487 0.00295225 -0.0178252 0.03151012
-0.0165572 0.01381665 0.02263214 0.01394923 0.03637867 0.00548003 0.03473697 0.01195738
-0.0010765 -0.0105163 -0.0561947 -0.0019889 0.00316631 0.03290097 0.03269841 0.01392003
0.02879563 0.0088411 -0.0161653 0.01064063 0.01333997 0.03185524 0.01596522 0.04309118
-0.0277042 0.03818358 0.01576345 -0.0015345 -0.0384801 0.0053479 0.05315894 -0.0640071
0.00640351 0.00739773 0.04423849 -0.0002359 -0.0048475 -0.0228054 0.00102012 -0.0134083
0.02473539 -0.0100089 0.01109593 0.0092911 0.04951663 -0.0169314 0.03757281 0.00173311
0.00824512 0.02823803 0.02414746 0.00695706 0.07491789 -0.011542 0.00853922 -0.0068847
-0.0033481 0.01103924 0.00427982 0.01017801 0.00133539 -0.0304386 -0.0109096 -0.00043
-0.0032358 0.00471696 -0.0074337 0.01527466 0.01457311 -0.0199605 -0.0143947 -0.0156647
0.04857222 0.01606242 0.02022407 0.01527588 0.01669165 0.01593313 0.03333336 0.01504085
-0.0111296 0.0297408 0.03166888 0.0160248 0.00037548 0.00661728 0.04123908 0.02851394
0.02385497 -0.0077468 -0.0164892 -0.0141808 -0.0701326 -0.0674617 -0.0363246 -0.0206094
-0.0133446 0.00994578 0.00552677 0.01489716 0.00350102 -0.0102484 0.01570785 0.03741643
0.00602572 0.01754117 0.00762596 0.01551271 0.02457422 -0.0168937 0.01576985 0.00627539
0.0025434 0.00665582 0.01229512 0.00840321 -0.001075 0.00831185 -0.008462 -0.0084443
0.02276159 0.00532583 0.01130378 0.01362896 0.02291043 -0.0017417 0.03859381 0.02087093
0.00797536 0.00923386 -0.0074792 0.01814536 0.02248874 0.03159706 0.03459181 0.04356056
0.0068201 0.0162462 0.02925332 0.02586916 0.02438091 -0.0060916 -0.0074553 -0.0004733
0.00329733 0.00330239 0.00224019 0.00303112 0.0062556 0.00311145 0.00349991 0.00026733
0.17146113 0.17172444 0.11648996 0.15761846 0.32529108 0.1617953 0.18199518 0.01390124
0.0202359 0.0188213 0.02377069 0.02023355 0.02690674 0.03175601 0.0270351 0.02603909
0.14592317 0.1357223 0.17141292 0.14590619 0.19402723 0.22899587 0.19495286 0.18777056
AAPL
-0.0330266
-0.0079924
0.02171773
0.01690224
-0.0246423
0.02417925
-0.0194225
-0.001607
0.04516549
0.06755468
-0.0232049
0.02592407
0.01319799
0.02165401
-0.0511754
-0.0175233
-0.015544
0.01597825
0.02709746
-0.0126533
0.00654869
0.06777391
-0.0220922
0.01691628
0.03102167
0.01087105
-0.0159101
-0.0035533
0.00632637
-0.0552847
0.00208305
-0.0024676
-0.0069002
0.01758058
0.04386667
0.02046787
0.01276172
-0.0093595
-0.0036883
0.02001708
-0.0041002
0.01623589
-0.0010048
0.01760013
0.00891532
0.02264585
0.0230255
0.0711994
0.0129081
0.00873653
0.00042027
0.02737009
-0.0060075
-0.0010289
0.02947924
0.03840173
-0.022049
-0.001432
0.05694831
-0.037653
-0.0275673
-0.0349342
0.00085072
0.01292554
0.03137221
-0.0031893
-0.0061632
0.07720043
-0.0212569
0.00851899
-0.0155746
-0.0088601
0.01571557
0.02187633
0.08948008
-0.0249423
0.02938753
0.01136718
0.04182963
-0.0321767
-0.0230122
-0.013079
-0.01714
0.04065126
0.0271623
0.0179068
-0.0090774
-0.1088693
-0.0223298
-0.0141256
-0.0188987
0.05637421
-0.0067983
0.03306685
0.00638059
0.05357327
-0.0019612
0.03074801
-0.0053678
-0.0147257
-0.0302695
0.02378256
-0.014209
-0.0647365
-0.0137614
-0.0047517
-0.0457859
-0.0490363
-0.0001691
0.00467084
0.03126645
-0.0489444
-0.0050341
0.0511798
0.03177293
0.00116517
0.00740197
-0.0147636
-0.0240429
-0.0008672
0.05527595
-0.0309508
0.09348332
-0.1198361
-0.0169535
0.01080714
-0.0352692
-0.0704173
0.05101069
-0.0026984
0.01180437
-0.024136
0.00543652
-0.0068858
-0.0209898
-0.0150897
0.01805031
0.03494163
-0.0184926
-0.0297774
0.03957658
0.00591247
-0.0039262
0.00775497
-0.0066031
0.0180871
-0.0172251
-0.0151057
-0.0293985
0.04658485
0.06566603
0.00918821
0.04889481
0.06708198
-0.02984
0.02823528
-0.0672461
0.00858867
0.04351837
-0.0370996
-0.0232033
-0.0300093
0.04070525
0.05195521
-0.0052103
0.04081455
0.05362872
-0.000501
0.00190721
-0.0048947
-0.0094004
-0.0056084
0.033245
-0.04039
0.00945421
0.02400162
0.03816253
0.00418465
-0.0346395
0.05407693
-0.0260237
0.00500143
0.03271294
0.02312015
-0.0148591
-0.0160085
0.04334674
0.02364306
0.01577947
0.06109255
-0.0135284
0.01156385
0.11845571
0.01819141
-0.0034197
-0.0247234
-0.0045436
0.02363575
-0.0078731
0.00598776
0.00039789
-0.0302214
0.07304996
0.05475249
-0.0889555
0.01818117
0.00922099
-0.0150755
-0.0190977
-0.0273114
0.02258284
-0.015765
0.02757448
0.05248793
0.0098531
0.04150904
-0.0146179
-0.005907
0.01634187
0.05104431
0.01699641
0.02307292
-0.0283101
0.0900206
-0.1107338
0.03889446
-0.0313141
-0.0093945
0.13868387
-0.0044519
0.04837078
0.05038595
-0.0026436
0.0298517
0.01424679
0.01659437
-0.0681943
-0.0156987
-0.0262467
0.01251251
0.0050121
0.02102552
-0.012958
0.07111955
0.0788876
-0.050447
-0.014922
-0.0062951
-0.0747874
0.01724723
0.04076585
0.04242339
-0.0513777
-0.037726
-0.0006608
0.08502904
-0.016695
-0.1003402
-0.0034877
-0.042279
0.00505918
0.26307724
0.03658725
0.26383444