1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
|
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
2017-12-29,73.92,74.53,73.58,73.62,4396182.0,0.0,1.0,73.92,74.53,73.58,73.62,4396182.0
2017-12-28,74.96,75.0,73.86,74.17,3363964.0,0.0,1.0,74.96,75.0,73.86,74.17,3363964.0
2017-12-27,74.25,74.93,74.0,74.59,4226467.0,0.0,1.0,74.25,74.93,74.0,74.59,4226467.0
2017-12-26,73.29,74.34,72.63,74.27,4683371.0,0.0,1.0,73.29,74.34,72.63,74.27,4683371.0
2017-12-22,73.8,74.04,72.9,73.89,3570969.0,0.0,1.0,73.8,74.04,72.9,73.89,3570969.0
2017-12-21,74.19,74.47,73.8,74.02,4556474.0,0.0,1.0,74.19,74.47,73.8,74.02,4556474.0
2017-12-20,74.64,74.9,73.76,74.0,5964055.0,0.0,1.0,74.64,74.9,73.76,74.0,5964055.0
2017-12-19,75.39,75.39,73.91,74.5,7430435.0,0.0,1.0,75.39,75.39,73.91,74.5,7430435.0
2017-12-18,76.3,76.35,75.2,75.32,8034166.0,0.0,1.0,76.3,76.35,75.2,75.32,8034166.0
2017-12-15,74.82,75.87,73.51,75.65,10935788.0,0.0,1.0,74.82,75.87,73.51,75.65,10935788.0
2017-12-14,74.5,75.53,74.2,74.26,7453419.0,0.0,1.0,74.5,75.53,74.2,74.26,7453419.0
2017-12-13,74.08,75.42,73.77,74.09,7037486.0,0.0,1.0,74.08,75.42,73.77,74.09,7037486.0
2017-12-12,73.45,74.31,73.0,73.62,5947690.0,0.0,1.0,73.45,74.31,73.0,73.62,5947690.0
2017-12-11,72.96,73.68,72.56,73.29,5786918.0,0.0,1.0,72.96,73.68,72.56,73.29,5786918.0
2017-12-08,74.71,74.71,72.6,72.91,8130594.0,0.0,1.0,74.71,74.71,72.6,72.91,8130594.0
2017-12-07,73.25,74.069,73.25,73.69,7547591.0,0.0,1.0,73.25,74.069,73.25,73.69,7547591.0
2017-12-06,70.89,73.2,70.83,73.14,9188317.0,0.0,1.0,70.89,73.2,70.83,73.14,9188317.0
2017-12-05,69.81,72.75,69.61,71.2,15818651.0,0.0,1.0,69.81,72.75,69.61,71.2,15818651.0
2017-12-04,75.59,75.7439,68.61,70.97,26157704.0,0.0,1.0,75.59,75.7439,68.61,70.97,26157704.0
2017-12-01,75.22,76.44,74.26,75.2999,13310272.0,0.0,1.0,75.22,76.44,74.26,75.2999,13310272.0
2017-11-30,73.77,75.87,73.54,75.73,15737916.0,0.0,1.0,73.77,75.87,73.54,75.73,15737916.0
2017-11-29,77.95,77.98,71.67,73.25,24981118.0,0.0,1.0,77.95,77.98,71.67,73.25,24981118.0
2017-11-28,77.95,78.23,77.2435,77.79,8570920.0,0.0,1.0,77.95,78.23,77.2435,77.79,8570920.0
2017-11-27,78.63,79.385,77.71,77.84,6745449.0,0.0,1.0,78.63,79.385,77.71,77.84,6745449.0
2017-11-24,77.81,78.9,77.7,78.57,4305618.0,0.0,1.0,77.81,78.9,77.7,78.57,4305618.0
2017-11-22,77.9,77.99,76.62,77.57,7975445.0,0.0,1.0,77.9,77.99,76.62,77.57,7975445.0
2017-11-21,77.09,78.43,76.85,77.77,10283504.0,0.0,1.0,77.09,78.43,76.85,77.77,10283504.0
2017-11-20,76.6,77.32,75.88,76.01,6799610.0,0.0,1.0,76.6,77.32,75.88,76.01,6799610.0
2017-11-17,78.01,78.01,75.8,76.38,11771514.0,0.0,1.0,78.01,78.01,75.8,76.38,11771514.0
2017-11-16,75.5,77.94,75.28,77.7,12154083.0,0.0,1.0,75.5,77.94,75.28,77.7,12154083.0
2017-11-15,74.3,74.4,73.1853,73.43,5780290.0,0.0,1.0,74.3,74.4,73.1853,73.43,5780290.0
2017-11-14,74.1,74.82,73.62,74.49,5426087.0,0.0,1.0,74.1,74.82,73.62,74.49,5426087.0
2017-11-13,73.61,74.29,73.34,74.03,5821794.0,0.0,1.0,73.61,74.29,73.34,74.03,5821794.0
2017-11-10,73.77,74.14,73.56,73.99,5703206.0,0.0,1.0,73.77,74.14,73.56,73.99,5703206.0
2017-11-09,74.02,74.2,72.41,74.1,8526645.0,0.0,1.0,74.02,74.2,72.41,74.1,8526645.0
2017-11-07,75.17,75.45,74.19,74.41,6855004.0,0.0,1.0,75.17,75.45,74.19,74.41,6855004.0
2017-11-06,73.72,74.76,73.42,74.74,10052359.0,0.0,1.0,73.72,74.76,73.42,74.74,10052359.0
2017-11-03,72.37,73.41,71.94,73.39,6714105.0,0.0,1.0,72.37,73.41,71.94,73.39,6714105.0
2017-11-02,72.46,72.7755,72.01,72.25,4518557.0,0.0,1.0,72.46,72.7755,72.01,72.25,4518557.0
2017-11-01,72.78,72.99,71.69,72.38,6576235.0,0.0,1.0,72.78,72.99,71.69,72.38,6576235.0
2017-10-31,71.34,72.74,71.11,72.56,7478157.0,0.0,1.0,71.34,72.74,71.11,72.56,7478157.0
2017-10-30,71.45,71.54,70.53,71.15,6911407.0,0.0,1.0,71.45,71.54,70.53,71.15,6911407.0
2017-10-27,71.72,71.79,70.58,71.06,9192172.0,0.0,1.0,71.72,71.79,70.58,71.06,9192172.0
2017-10-26,71.46,72.07,71.04,71.34,7967791.0,0.0,1.0,71.46,72.07,71.04,71.34,7967791.0
2017-10-25,69.94,71.42,69.85,71.02,11908785.0,0.0,1.0,69.94,71.42,69.85,71.02,11908785.0
2017-10-24,69.73,70.565,69.67,70.21,12057648.0,0.0,1.0,69.73,70.565,69.67,70.21,12057648.0
2017-10-23,71.02,71.33,69.55,69.8,12004583.0,0.0,1.0,71.02,71.33,69.55,69.8,12004583.0
2017-10-20,71.33,71.73,69.69,70.97,33976887.0,0.0,1.0,71.33,71.73,69.69,70.97,33976887.0
2017-10-19,67.3,67.45,66.16,67.25,11645310.0,0.0,1.0,67.3,67.45,66.16,67.25,11645310.0
2017-10-18,67.4,67.5,67.0,67.26,7866118.0,0.0,1.0,67.4,67.5,67.0,67.26,7866118.0
2017-10-17,67.65,67.67,66.35,66.67,10630805.0,0.0,1.0,67.65,67.67,66.35,66.67,10630805.0
2017-10-16,69.04,69.2,67.28,67.31,9449837.0,0.0,1.0,69.04,69.2,67.28,67.31,9449837.0
2017-10-13,69.49,69.61,68.0,68.66,8596855.0,0.0,1.0,69.49,69.61,68.0,68.66,8596855.0
2017-10-12,68.02,68.98,67.8048,68.86,8607233.0,0.0,1.0,68.02,68.98,67.8048,68.86,8607233.0
2017-10-11,67.25,68.42,66.98,67.78,11918941.0,0.0,1.0,67.25,68.42,66.98,67.78,11918941.0
2017-10-10,66.6,66.67,65.79,66.04,5795772.0,0.0,1.0,66.6,66.67,65.79,66.04,5795772.0
2017-10-09,66.2,66.55,65.9,66.23,5511409.0,0.0,1.0,66.2,66.55,65.9,66.23,5511409.0
2017-10-06,66.0,66.41,65.79,66.05,6102894.0,0.0,1.0,66.0,66.41,65.79,66.05,6102894.0
2017-10-05,64.38,66.0,64.22,65.82,6918222.0,0.0,1.0,64.38,66.0,64.22,65.82,6918222.0
2017-10-04,64.3,64.3,63.69,64.01,4399565.0,0.0,1.0,64.3,64.3,63.69,64.01,4399565.0
2017-10-03,64.51,64.51,63.7607,64.22,5614020.0,0.0,1.0,64.51,64.51,63.7607,64.22,5614020.0
2017-10-02,64.5,65.12,64.1,64.18,5141673.0,0.0,1.0,64.5,65.12,64.1,64.18,5141673.0
2017-09-29,63.86,64.17,63.5,64.03,6706995.0,0.0,1.0,63.86,64.17,63.5,64.03,6706995.0
2017-09-28,63.62,64.055,63.11,63.93,3982117.0,0.0,1.0,63.62,64.055,63.11,63.93,3982117.0
2017-09-27,63.41,63.75,63.1601,63.33,6807674.0,0.0,1.0,63.41,63.75,63.1601,63.33,6807674.0
2017-09-26,63.71,63.7623,62.84,62.94,8084916.0,0.0,1.0,63.71,63.7623,62.84,62.94,8084916.0
2017-09-25,65.0,65.0,62.365,63.5,13088161.0,0.0,1.0,65.0,65.0,62.365,63.5,13088161.0
2017-09-22,64.33,65.24,64.11,65.08,6539011.0,0.0,1.0,64.33,65.24,64.11,65.08,6539011.0
2017-09-21,64.67,64.95,63.905,64.63,6539750.0,0.0,1.0,64.67,64.95,63.905,64.63,6539750.0
2017-09-20,63.99,64.87,63.83,64.74,11704012.0,0.0,1.0,63.99,64.87,63.83,64.74,11704012.0
2017-09-19,63.01,63.925,62.96,63.83,7646245.0,0.0,1.0,63.01,63.925,62.96,63.83,7646245.0
2017-09-18,62.62,63.5299,62.52,62.92,7561354.0,0.0,1.0,62.62,63.5299,62.52,62.92,7561354.0
2017-09-15,62.27,62.8,61.96,62.5,9561717.0,0.0,1.0,62.27,62.8,61.96,62.5,9561717.0
2017-09-14,62.04,62.37,61.71,62.24,5657030.0,0.0,1.0,62.04,62.37,61.71,62.24,5657030.0
2017-09-13,62.47,62.75,61.58,62.04,6113877.0,0.0,1.0,62.47,62.75,61.58,62.04,6113877.0
2017-09-12,62.95,63.12,62.15,62.56,6199885.0,0.0,1.0,62.95,63.12,62.15,62.56,6199885.0
2017-09-11,61.73,63.26,61.62,62.64,8162604.0,0.0,1.0,61.73,63.26,61.62,62.64,8162604.0
2017-09-08,61.94,62.0,61.1,61.13,4876488.0,0.0,1.0,61.94,62.0,61.1,61.13,4876488.0
2017-09-07,61.33,62.13,61.28,62.0,4962951.0,0.0,1.0,61.33,62.13,61.28,62.0,4962951.0
2017-09-06,61.74,61.99,60.9,61.24,5217668.0,0.0,1.0,61.74,61.99,60.9,61.24,5217668.0
2017-09-05,61.26,61.75,60.58,61.27,5696603.0,0.0,1.0,61.26,61.75,60.58,61.27,5696603.0
2017-09-01,61.98,62.23,61.3831,61.46,3389772.0,0.0,1.0,61.98,62.23,61.3831,61.46,3389772.0
2017-08-31,62.0,62.029,61.17,61.68,6088973.0,0.0,1.0,62.0,62.029,61.17,61.68,6088973.0
2017-08-30,61.05,61.86,60.89,61.77,5613393.0,0.0,1.0,61.05,61.86,60.89,61.77,5613393.0
2017-08-29,59.82,61.16,59.63,61.01,4330268.0,0.0,1.0,59.82,61.16,59.63,61.01,4330268.0
2017-08-28,60.31,60.53,59.81,60.53,4616049.0,0.0,1.0,60.31,60.53,59.81,60.53,4616049.0
2017-08-25,60.33,60.58,59.61,59.97,4006421.0,0.0,1.0,60.33,60.58,59.61,59.97,4006421.0
2017-08-24,60.22,60.43,59.11,60.0,3787878.0,0.0,1.0,60.22,60.43,59.11,60.0,3787878.0
2017-08-23,60.3,60.51,59.82,60.04,4511679.0,0.0,1.0,60.3,60.51,59.82,60.04,4511679.0
2017-08-22,59.72,61.0,59.44,60.84,5782471.0,0.0,1.0,59.72,61.0,59.44,60.84,5782471.0
2017-08-21,59.33,59.65,58.755,59.4,4206531.0,0.0,1.0,59.33,59.65,58.755,59.4,4206531.0
2017-08-18,59.36,59.82,58.94,59.44,4594653.0,0.0,1.0,59.36,59.82,58.94,59.44,4594653.0
2017-08-17,60.15,60.28,59.29,59.29,6537123.0,0.0,1.0,60.15,60.28,59.29,59.29,6537123.0
2017-08-16,59.95,60.7,59.6,60.29,5679048.0,0.0,1.0,59.95,60.7,59.6,60.29,5679048.0
2017-08-15,59.3,59.98,59.23,59.69,6419599.0,0.0,1.0,59.3,59.98,59.23,59.69,6419599.0
2017-08-14,58.61,59.2763,58.271,59.06,7127903.0,0.0,1.0,58.61,59.2763,58.271,59.06,7127903.0
2017-08-11,57.85,58.25,57.58,58.04,6891359.0,0.0,1.0,57.85,58.25,57.58,58.04,6891359.0
2017-08-10,59.24,59.37,57.81,58.02,9341375.0,0.0,1.0,59.24,59.37,57.81,58.02,9341375.0
2017-08-09,58.97,59.73,58.59,59.67,5991127.0,0.0,1.0,58.97,59.73,58.59,59.67,5991127.0
2017-08-08,59.61,59.88,59.25,59.48,5960460.0,0.0,1.0,59.61,59.88,59.25,59.48,5960460.0
2017-08-07,59.18,59.64,58.84,59.62,5875028.0,0.0,1.0,59.18,59.64,58.84,59.62,5875028.0
2017-08-04,58.62,58.93,58.32,58.86,6118655.0,0.0,1.0,58.62,58.93,58.32,58.86,6118655.0
2017-08-03,59.16,59.28,58.36,58.42,6104372.0,0.0,1.0,59.16,59.28,58.36,58.42,6104372.0
2017-08-02,59.67,59.71,58.44,59.12,6486312.0,0.0,1.0,59.67,59.71,58.44,59.12,6486312.0
2017-08-01,59.0,59.39,58.79,59.34,8950112.0,0.0,1.0,59.0,59.39,58.79,59.34,8950112.0
2017-07-31,59.37,59.64,58.52,58.55,7307044.0,0.0,1.0,59.37,59.64,58.52,58.55,7307044.0
2017-07-28,59.8,60.71,59.04,59.2,10684806.0,0.0,1.0,59.8,60.71,59.04,59.2,10684806.0
2017-07-27,61.0,61.3,57.6921,60.15,22678000.0,0.0,1.0,61.0,61.3,57.6921,60.15,22678000.0
2017-07-26,58.48,58.94,57.9,58.79,12794748.0,0.0,1.0,58.48,58.94,57.9,58.79,12794748.0
2017-07-25,58.73,58.83,58.19,58.26,7859354.0,0.0,1.0,58.73,58.83,58.19,58.26,7859354.0
2017-07-24,58.9,59.07,58.34,58.58,6373567.0,0.0,1.0,58.9,59.07,58.34,58.58,6373567.0
2017-07-21,59.0,59.33,58.59,58.67,7486133.0,0.0,1.0,59.0,59.33,58.59,58.67,7486133.0
2017-07-20,58.75,59.38,58.43,59.09,7990391.0,0.0,1.0,58.75,59.38,58.43,59.09,7990391.0
2017-07-19,58.31,58.62,57.55,58.35,9624663.0,0.0,1.0,58.31,58.62,57.55,58.35,9624663.0
2017-07-18,57.5,58.96,57.31,58.96,9436755.0,0.0,1.0,57.5,58.96,57.31,58.96,9436755.0
2017-07-17,57.53,57.6,57.02,57.58,5604480.0,0.0,1.0,57.53,57.6,57.02,57.58,5604480.0
2017-07-14,58.14,58.63,56.915,57.16,11651935.0,0.0,1.0,58.14,58.63,56.915,57.16,11651935.0
2017-07-13,57.3,57.91,56.8,57.9,14687917.0,0.0,1.0,57.3,57.91,56.8,57.9,14687917.0
2017-07-12,56.6,57.445,55.55,56.55,17345098.0,0.0,1.0,56.6,57.445,55.55,56.55,17345098.0
2017-07-11,54.92,55.2,54.33,54.76,8865099.0,0.0,1.0,54.92,55.2,54.33,54.76,8865099.0
2017-07-10,54.91,55.42,54.7,54.96,9916785.0,0.0,1.0,54.91,55.42,54.7,54.96,9916785.0
2017-07-07,53.7,54.48,53.52,53.97,4805962.0,0.0,1.0,53.7,54.48,53.52,53.97,4805962.0
2017-07-06,54.22,54.3506,53.15,53.47,7289275.0,0.0,1.0,54.22,54.3506,53.15,53.47,7289275.0
2017-07-05,53.0,54.75,52.94,54.61,9638570.0,0.0,1.0,53.0,54.75,52.94,54.61,9638570.0
2017-07-03,54.14,54.33,52.83,52.87,4831590.0,0.0,1.0,54.14,54.33,52.83,52.87,4831590.0
2017-06-30,53.6,54.25,53.29,53.67,7611077.0,0.0,1.0,53.6,54.25,53.29,53.67,7611077.0
2017-06-29,53.81,54.1,52.52,53.42,11162726.0,0.0,1.0,53.81,54.1,52.52,53.42,11162726.0
2017-06-28,52.75,54.44,52.65,54.39,7894816.0,0.0,1.0,52.75,54.44,52.65,54.39,7894816.0
2017-06-27,53.6,53.79,52.64,52.73,7680978.0,0.0,1.0,53.6,53.79,52.64,52.73,7680978.0
2017-06-26,54.44,55.1,53.65,53.74,4728731.0,0.0,1.0,54.44,55.1,53.65,53.74,4728731.0
2017-06-23,53.82,54.53,53.69,54.34,5954697.0,0.0,1.0,53.82,54.53,53.69,54.34,5954697.0
2017-06-22,53.71,53.951,52.86,53.87,9631525.0,0.0,1.0,53.71,53.951,52.86,53.87,9631525.0
2017-06-21,52.99,53.58,52.61,53.54,7992648.0,0.0,1.0,52.99,53.58,52.61,53.54,7992648.0
2017-06-20,52.84,53.23,52.43,52.52,4522851.0,0.0,1.0,52.84,53.23,52.43,52.52,4522851.0
2017-06-19,52.28,53.0,52.1101,52.93,5276661.0,0.0,1.0,52.28,53.0,52.1101,52.93,5276661.0
2017-06-16,52.04,52.16,51.58,51.84,10792581.0,0.0,1.0,52.04,52.16,51.58,51.84,10792581.0
2017-06-15,51.44,52.38,50.83,52.29,9945649.0,0.0,1.0,51.44,52.38,50.83,52.29,9945649.0
2017-06-14,52.0,52.505,51.535,51.9,7114891.0,0.0,1.0,52.0,52.505,51.535,51.9,7114891.0
2017-06-13,52.29,52.485,51.7,52.04,10119801.0,0.0,1.0,52.29,52.485,51.7,52.04,10119801.0
2017-06-12,52.81,52.9,51.43,52.16,15724406.0,0.0,1.0,52.81,52.9,51.43,52.16,15724406.0
2017-06-09,54.65,55.14,52.85,53.4,10524856.0,0.0,1.0,54.65,55.14,52.85,53.4,10524856.0
2017-06-08,54.03,54.43,53.45,54.39,6251592.0,0.0,1.0,54.03,54.43,53.45,54.39,6251592.0
2017-06-07,53.3,53.94,53.26,53.85,6282623.0,0.0,1.0,53.3,53.94,53.26,53.85,6282623.0
2017-06-06,53.75,53.8,53.16,53.4,6212080.0,0.0,1.0,53.75,53.8,53.16,53.4,6212080.0
2017-06-05,53.77,54.07,53.59,53.8,9119908.0,0.0,1.0,53.77,54.07,53.59,53.8,9119908.0
2017-06-02,53.44,53.64,53.08,53.52,9019731.0,0.0,1.0,53.44,53.64,53.08,53.52,9019731.0
2017-06-01,52.48,53.39,52.475,53.16,13878328.0,0.0,1.0,52.48,53.39,52.475,53.16,13878328.0
|
