ACTIVIDAD 9

Nombre: Melanny Rocío González Palencia

Carnet: 202202117
Carrera: Ingeniería Industrial

Date Open High Low Close Adj Close Volume Date Adj Close
5/21/2012 30.6 30.6 25.889999 27.334999 27.334999 14430 1 27.334999
5/22/2012 26.4 27 25.09 25.5 25.5 2500 2 25.5
5/23/2012 23.799999 25.645 23.799999 25.365 25.365 1070 3 25.365
5/24/2012 25.684999 26.195 25.459999 25.459999 25.459999 547 4 25.459999
5/25/2012 26.450001 26.450001 25.415001 25.424999 25.424999 260 5 25.424999
5/29/2012 25.174999 25.280001 23.35 23.35 23.35 6223 6 23.35
5/30/2012 23.07 23.65 22.764999 23.219999 23.219999 4101 7 23.219999
5/31/2012 22.525 22.525 21.875 21.905001 21.905001 0 8 21.905001
6/1/2012 23.6 23.700001 22.360001 22.360001 22.360001 10890 9 22.360001
6/4/2012 22.4 22.4 22.049999 22.049999 22.049999 305 10 22.049999
6/5/2012 21.415001 21.465 21.305 21.305 21.305 2600 11 21.305
6/6/2012 21.1 21.1 20.610001 20.610001 20.610001 5357 12 20.610001
6/8/2012 20.855 21.01 20.855 21.01 21.01 5500 13 21.01
6/11/2012 21.9 22.355 21.9 22.355 Adj Close 3480 14 Adj Close
6/12/2012 21.764999 21.764999 21.764999 21.764999 21.764999 0 15 21.764999
6/13/2012 21.815001 21.895 21.815001 21.895 21.895 250 16 21.895
6/14/2012 21.915001 21.98 21.754999 21.98 21.98 210 17 21.98
6/15/2012 22.565001 22.825001 22.565001 22.825001 22.825001 0 18 22.825001
6/18/2012 23.665001 24.535 23.594999 24.535 24.535 870 19 24.535
6/19/2012 25.084999 25.139999 25.08 25.139999 25.139999 400 20 25.139999
6/20/2012 25.115 25.115 24.889999 24.945 24.945 2500 21 24.945
6/21/2012 24.785 25.525 24.785 25.525 25.525 70 22 25.525
6/22/2012 25.33 26.465 25.33 26.465 26.465 505 23 26.465
6/25/2012 26.424999 26.434999 25.450001 25.450001 25.450001 720 24 25.450001
6/26/2012 25.615 26.59 25.615 26.59 26.59 560 25 26.59
6/27/2012 26.815001 27.135 25.934999 26.32 26.32 998 26 26.32
6/28/2012 25.665001 25.85 25.665001 25.85 25.85 0 27 25.85
6/29/2012 24.815001 25.365 24.5 24.5 24.5 1850 28 24.5
7/2/2012 24.575001 24.825001 24.575001 24.6 24.6 225 29 24.6
7/3/2012 24.41 24.780001 24.41 24.780001 24.780001 300 30 24.780001
7/4/2012 24.65 24.799999 24.65 24.799999 24.799999 0 31 24.799999
7/5/2012 24.83 24.83 24.83 24.83 24.83 0 32 24.83
7/6/2012 25.33 25.33 25.33 25.33 25.33 0 33 25.33
7/9/2012 25.975 26.745001 25.975 26.24 26.24 57 34 26.24
7/10/2012 26.190001 26.190001 25.9 25.9 25.9 0 35 25.9
7/11/2012 25.52 25.52 25.52 25.52 25.52 0 36 25.52
7/12/2012 25.23 25.23 25.23 25.23 25.23 0 37 25.23
7/13/2012 25.129999 25.129999 25.129999 25.129999 25.129999 0 38 25.129999
7/16/2012 24.9 24.9 24.209999 24.209999 24.209999 0 39 24.209999
7/17/2012 23.219999 23.219999 22.4 22.4 22.4 870 40 22.4
7/18/2012 22.875 23.51 22.875 23.51 23.51 250 41 23.51
7/19/2012 23.58 23.889999 23.549999 23.549999 23.549999 26 42 23.549999
7/20/2012 23.549999 23.780001 23.549999 23.780001 23.780001 10 43 23.780001
7/23/2012 23.629999 23.629999 23.629999 23.629999 23.629999 0 44 23.629999
7/24/2012 23.59 23.834999 23.59 23.834999 23.834999 322 45 23.834999
7/25/2012 23.290001 23.68 23.290001 23.68 23.68 0 46 23.68
7/26/2012 22.27 22.43 22.200001 22.200001 22.200001 620 47 22.200001
7/27/2012 19.690001 20.49 18.6 18.6 18.6 5305 48 18.6
7/30/2012 19.99 19.99 18.995001 18.995001 18.995001 1375 49 18.995001
7/31/2012 19.200001 19.200001 18.955 19.01 19.01 390 50 19.01
8/1/2012 17.615 17.615 17.129999 17.129999 17.129999 4803 51 17.129999
8/2/2012 17.174999 17.174999 16.395 16.395 16.395 0 52 16.395
8/3/2012 16.559999 17.745001 16.25 17.745001 17.745001 6472 53 17.745001
8/6/2012 17.209999 17.24 17.209999 17.24 17.24 115 54 17.24
8/7/2012 17.690001 17.99 17.514999 17.514999 17.514999 3388 55 17.514999
8/8/2012 16.674999 16.895 16.674999 16.895 16.895 0 56 16.895
8/9/2012 16.690001 16.815001 16.690001 16.815001 16.815001 55 57 16.815001
8/10/2012 17.075001 17.215 17.075001 17.215 17.215 0 58 17.215
8/13/2012 17.459999 17.605 17.459999 17.605 17.605 298 59 17.605
8/14/2012 17.58 17.58 17.235001 17.235001 17.235001 140 60 17.235001
8/15/2012 16.525 17.030001 16.344999 17.030001 17.030001 4045 61 17.030001
8/16/2012 17.174999 17.174999 16.940001 16.940001 16.940001 200 62 16.940001
8/17/2012 16 16.129999 15.975 16.129999 16.129999 1022 63 16.129999
8/20/2012 15.535 15.54 15.53 15.54 15.54 325 64 15.54
8/21/2012 16.045 16.08 15.75 15.75 15.75 22 65 15.75
8/22/2012 15.38 15.38 15.38 15.38 15.38 3000 66 15.38
8/23/2012 15.575 15.575 15.575 15.575 15.575 0 67 15.575
8/24/2012 15.515 15.515 15.515 15.515 15.515 3020 68 15.515
 8/27/2012 15.445 15.445 15.445 15.445 15.445 0 69 15.445
8/28/2012 15.295 15.295 15.295 15.295 15.295 0 70 15.295
8/29/2012 15.445 15.445 15.445 15.445 15.445 0 71 15.445
8/30/2012 15.085 15.18 15.085 15.18 15.18 75 72 15.18
8/31/2012 15.21 15.21 14.54 14.625 14.625 229 73 14.625
9/3/2012 14.35 14.35 14.35 14.35 14.35 4 74 14.35
9/4/2012 14.32 14.32 14.32 14.32 14.32 0 75 14.32
9/5/2012 14.33 14.33 14.33 14.33 14.33 0 76 14.33
9/6/2012 14.79 15 14.79 15 15 800 77 15
9/7/2012 14.98 15.06 14.98 15.06 15.06 40 78 15.06
9/10/2012 14.76 14.76 14.76 14.76 14.76 0 79 14.76
9/11/2012 14.64 15.105 14.64 15.105 15.105 200 80 15.105
9/12/2012 15.65 16 15.65 16 16 77 81 16
9/13/2012 16.295 16.43 16.18 16.26 16.26 718 82 16.26
9/14/2012 15.98 16.15 15.95 15.95 15.95 650 83 15.95
9/17/2012 16.85 17.1 16.82 17.1 17.1 830 84 17.1
9/18/2012 16.434999 16.434999 16.434999 16.434999 16.434999 0 85 16.434999
9/19/2012 16.795 16.795 16.785 16.785 16.785 65 86 16.785
9/20/2012 17.775 17.775 17.775 17.775 17.775 0 87 17.775
9/21/2012 17.395 17.665001 17.395 17.665001 17.665001 90 88 17.665001
9/24/2012 17.504999 17.504999 16 16.02 16.02 225 89 16.02
9/25/2012 16 16.25 15.7 16.049999 16.049999 1400 90 16.049999
9/26/2012 15.745 15.84 15.745 15.84 15.84 350 91 15.84
9/27/2012 16.065001 16.065001 16.065001 16.065001 16.065001 0 92 16.065001
9/28/2012 15.945 15.945 15.945 15.945 15.945 0 93 15.945
10/1/2012 16.865 16.865 16.865 16.865 16.865 0 94 16.865
10/2/2012 17.075001 17.075001 17.075001 17.075001 17.075001 0 95 17.075001
10/4/2012 16.885 16.940001 16.504999 16.504999 16.504999 100 96 16.504999
10/5/2012 16.725 16.725 16.434999 16.434999 16.434999 1000 97 16.434999
10/8/2012 16 16 16 16 16 100 98 16
10/9/2012 15.595 15.595 15.595 15.595 15.595 0 99 15.595
10/10/2012 15.645 15.645 15.645 15.645 15.645 0 100 15.645
10/11/2012 15.265 15.265 15.265 15.265 15.265 0 101 15.265
10/12/2012 15.245 15.245 15.245 15.245 15.245 0 102 15.245
10/15/2012 15.075 15.075 15.075 15.075 15.075 0 103 15.075
10/16/2012 15.085 15.085 14.945 14.985 14.985 1020 104 14.985
10/17/2012 14.88 14.955 14.88 14.955 14.955 0 105 14.955
10/18/2012 15.055 15.055 15.055 15.055 15.055 0 106 15.055
10/19/2012 14.52 14.52 14.52 14.52 14.52 0 107 14.52
10/22/2012 14.69 14.69 14.69 14.69 14.69 700 108 14.69
10/23/2012 14.93 14.93 14.9 14.9 14.9 143 109 14.9
10/24/2012 17.1 19.110001 16.75 18.235001 18.235001 1705 110 18.235001
10/25/2012 18.155001 18.155001 18.155001 18.155001 18.155001 115 111 18.155001
10/26/2012 17.235001 17.235001 17.235001 17.235001 17.235001 0 112 17.235001
10/29/2012 16.795 16.795 16.795 16.795 16.795 0 113 16.795
10/30/2012 16.844999 17 16.844999 17 17 12 114 17
10/31/2012 16.735001 16.735001 16.735001 16.735001 16.735001 0 115 16.735001
11/2/2012 16.455 16.5 16.455 16.5 16.5 200 116 16.5
11/5/2012 16.504999 16.82 16.504999 16.68 16.68 100 117 16.68
11/6/2012 16.565001 16.565001 16.34 16.34 16.34 0 118 16.34
11/7/2012 16.504999 16.504999 16.504999 16.504999 16.504999 0 119 16.504999
11/8/2012 16.084999 16.084999 16.084999 16.084999 16.084999 0 120 16.084999
11/9/2012 15.635 15.635 15.635 15.635 15.635 0 121 15.635
11/12/2012 15.135 15.135 15.135 15.135 15.135 0 122 15.135
11/13/2012 15.605 15.605 15.605 15.605 15.605 0 123 15.605
11/14/2012 15.485 16.57 15.485 16.57 16.57 50 124 16.57
11/15/2012 17.68 17.68 17.1 17.18 17.18 310 125 17.18
11/16/2012 17.51 18.625 17.51 18.385 18.385 175 126 18.385
11/19/2012 18.525 18.719999 18.125 18.125 18.125 111 127 18.125
11/20/2012 17.815001 17.875 17.815001 17.875 17.875 0 128 17.875
11/21/2012 18.145 18.145 18.145 18.145 18.145 0 129 18.145
11/22/2012 19 19 19 19 19 35 130 19
11/23/2012 18.805 18.805 18.805 18.805 18.805 0 131 18.805
11/26/2012 18.785 20.094999 18.785 20.094999 20.094999 309 132 20.094999
11/27/2012 20.094999 20.094999 20.094999 20.094999 20.094999 15 133 20.094999
11/28/2012 20.129999 20.129999 20.129999 20.129999 20.129999 0 134 20.129999
11/29/2012 20.309999 20.395 20.309999 20.395 20.395 8 135 20.395
11/30/2012 20.924999 21.030001 20.84 21.030001 21.030001 435 136 21.030001
12/3/2012 21.34 21.799999 21.34 21.799999 21.799999 207 137 21.799999
12/4/2012 20.549999 21.195 20.549999 21.02 21.02 1877 138 21.02
12/5/2012 21.27 21.27 20.92 20.950001 20.950001 180 139 20.950001
12/6/2012 21.18 21.18 21.18 21.18 21.18 0 140 21.18
12/7/2012 21 21 20.93 20.93 20.93 1100 141 20.93
12/10/2012 21.4 21.4 21.4 21.4 21.4 8 142 21.4
12/11/2012 21.42 21.450001 21.42 21.450001 21.450001 0 143 21.450001
12/12/2012 21.594999 21.594999 21.594999 21.594999 21.594999 500 144 21.594999
12/13/2012 20.969999 20.969999 20.969999 20.969999 20.969999 0 145 20.969999
12/14/2012 21.41 21.41 20.610001 20.73 20.73 8 146 20.73
12/17/2012 20.309999 20.309999 20.1 20.1 20.1 100 147 20.1
12/18/2012 20.309999 20.5 20.309999 20.5 20.5 4 148 20.5
12/19/2012 21.200001 21.200001 21.200001 21.200001 21.200001 65 149 21.200001
12/20/2012 20.620001 20.9 20.620001 20.709999 20.709999 515 150 20.709999
12/21/2012 20.41 20.41 20.41 20.41 20.41 0 151 20.41
12/27/2012 19.934999 19.934999 19.934999 19.934999 19.934999 0 152 19.934999
12/28/2012 19.615 19.615 19.615 19.615 19.615 0 153 19.615
1/2/2013 20.110001 21.34 20.110001 21.34 21.34 50 154 21.34
1/3/2013 21.280001 21.59 21.219999 21.219999 21.219999 0 155 21.219999
1/4/2013 21.32 21.915001 21.32 21.915001 21.915001 222 156 21.915001
1/7/2013 22.040001 22.4 22.040001 22.4 22.4 200 157 22.4
1/8/2013 22.23 22.615 22.23 22.23 22.23 1000 158 22.23
1/9/2013 22.370001 22.370001 22.370001 22.370001 22.370001 0 159 22.370001
1/10/2013 23.4 23.48 23.4 23.434999 23.434999 12 160 23.434999
1/11/2013 23.6 23.700001 23.6 23.700001 23.700001 160 161 23.700001
1/14/2013 24 24.264999 24 24.264999 24.264999 1000 162 24.264999
1/15/2013 23.209999 23.42 23.195 23.195 23.195 1300 163 23.195
1/16/2013 22.530001 22.6 22.530001 22.6 22.6 218 164 22.6
1/17/2013 22.34 22.57 22.34 22.52 22.52 0 165 22.52
1/18/2013 22.5 22.6 22.110001 22.110001 22.110001 0 166 22.110001
1/21/2013 22.290001 22.290001 22.290001 22.290001 22.290001 0 167 22.290001
1/22/2013 22.309999 22.309999 22.309999 22.309999 22.309999 0 168 22.309999
1/23/2013 23.24 23.514999 23.24 23.514999 23.514999 100 169 23.514999
1/24/2013 22.870001 23.360001 22.870001 23.1 23.1 5 170 23.1
1/25/2013 23.16 23.16 23.16 23.16 23.16 0 171 23.16
1/28/2013 23.665001 23.9 23.665001 23.9 23.9 210 172 23.9
1/29/2013 24.09 24.09 24.09 24.09 24.09 0 173 24.09
1/30/2013 23 23.01 23 23.01 23.01 0 174 23.01
1/31/2013 22.1 22.1 21.719999 21.719999 21.719999 100 175 21.719999
2/1/2013 22.83 22.83 22.02 22.049999 22.049999 450 176 22.049999
2/4/2013 21.639999 21.639999 20.93 20.93 20.93 120 177 20.93
2/5/2013 20.690001 21.15 20.690001 21.120001 21.120001 0 178 21.120001
2/6/2013 21.15 21.25 21.15 21.245001 21.245001 24 179 21.245001
2/7/2013 21.469999 21.469999 21.469999 21.469999 21.469999 0 180 21.469999
2/8/2013 21.299999 21.705 21.299999 21.705 21.705 230 181 21.705
2/11/2013 21.469999 21.469999 20.98 20.98 20.98 1088 182 20.98
2/12/2013 20.41 20.41 20.41 20.41 20.41 0 183 20.41
2/13/2013 20.32 20.950001 20.32 20.950001 20.950001 0 184 20.950001
2/14/2013 20.809999 20.809999 20.809999 20.809999 20.809999 0 185 20.809999
2/15/2013 21.309999 21.309999 21.309999 21.309999 21.309999 0 186 21.309999
2/18/2013 21.18 21.18 21.120001 21.120001 21.120001 0 187 21.120001
2/19/2013 21.030001 21.030001 21.030001 21.030001 21.030001 0 188 21.030001
2/20/2013 21.549999 21.549999 21.549999 21.549999 21.549999 0 189 21.549999
2/21/2013 21.469999 21.469999 20.855 20.855 20.855 0 190 20.855
2/22/2013 20.74 20.74 20.74 20.74 20.74 0 191 20.74
2/25/2013 20.42 20.42 20.42 20.42 20.42 0 192 20.42
2/26/2013 20.780001 20.780001 20.780001 20.780001 20.780001 0 193 20.780001
2/27/2013 20.93 20.93 20.93 20.93 20.93 0 194 20.93
2/28/2013 20.360001 20.360001 20.23 20.23 20.23 48 195 20.23
3/1/2013 20.610001 20.610001 20.610001 20.610001 20.610001 0 196 20.610001
3/4/2013 21.35 21.450001 21.35 21.450001 21.450001 17 197 21.450001
3/5/2013 21.25 21.25 21.25 21.25 21.25 200 198 21.25
3/6/2013 21.26 21.26 21.26 21.26 21.26 0 199 21.26
3/7/2013 21.25 21.25 21.25 21.25 21.25 100 200 21.25
3/8/2013 21.83 21.83 21.83 21.83 21.83 0 201 21.83
3/11/2013 21.41 21.83 21.41 21.83 21.83 10 202 21.83
3/12/2013 21.549999 21.549999 21.549999 21.549999 21.549999 0 203 21.549999
3/13/2013 21.24 21.24 21.24 21.24 21.24 0 204 21.24
3/14/2013 20.75 20.75 20.75 20.75 20.75 0 205 20.75
3/15/2013 20.67 20.67 20.67 20.67 20.67 0 206 20.67
3/18/2013 20.190001 20.190001 20.190001 20.190001 20.190001 0 207 20.190001
3/19/2013 20.799999 20.799999 20.799999 20.799999 20.799999 400 208 20.799999
3/20/2013 20.58 20.58 20 20 20 0 209 20
3/21/2013 19.950001 19.950001 19.950001 19.950001 19.950001 150 210 19.950001
3/22/2013 19.915001 19.915001 19.915001 19.915001 19.915001 0 211 19.915001
3/25/2013 20 20 19.450001 19.450001 19.450001 700 212 19.450001
3/26/2013 19.535 19.535 19.535 19.535 19.535 20 213 19.535
3/27/2013 19.495001 19.495001 19.495001 19.495001 19.495001 0 214 19.495001
3/28/2013 20.290001 20.475 19.915001 19.915001 19.915001 300 215 19.915001
4/2/2013 19.85 20.129999 19.85 20.129999 20.129999 112 216 20.129999
 4/3/2013 19.775 19.775 19.775 19.775 19.775 0 217 19.775
4/4/2013 20.6 20.6 20.6 20.6 20.6 20 218 20.6
4/5/2013 21.02 21.02 21.02 21.02 21.02 0 219 21.02
4/8/2013 21 21 21 21 21 10 220 21
4/9/2013 20.450001 20.5 20.450001 20.5 20.5 1 221 20.5
4/10/2013 20.6 20.6 20.6 20.6 20.6 0 222 20.6
4/11/2013 20.99 21.290001 20.99 21.290001 21.290001 0 223 21.290001
4/12/2013 21.299999 21.299999 21.299999 21.299999 21.299999 0 224 21.299999
4/15/2013 20.76 20.76 20.469999 20.469999 20.469999 0 225 20.469999
4/16/2013 20.190001 20.190001 20.190001 20.190001 20.190001 0 226 20.190001
4/17/2013 20.26 20.51 20.25 20.25 20.25 100 227 20.25
4/18/2013 20.33 20.525 20.290001 20.290001 20.290001 22 228 20.290001
4/19/2013 19.584999 19.584999 19.584999 19.584999 19.584999 0 229 19.584999
4/22/2013 19.715 19.715 19.715 19.715 19.715 0 230 19.715
4/23/2013 19.825001 19.825001 19.825001 19.825001 19.825001 0 231 19.825001
4/24/2013 19.98 19.98 19.98 19.98 19.98 0 232 19.98
4/25/2013 19.9 19.9 19.9 19.9 19.9 0 233 19.9
4/26/2013 20.049999 20.525 20.049999 20.525 20.525 15 234 20.525
4/29/2013 20.559999 20.559999 20.559999 20.559999 20.559999 0 235 20.559999
4/30/2013 20.690001 20.690001 20.690001 20.690001 20.690001 0 236 20.690001
5/2/2013 20.85 21.855 20.85 21.855 21.855 25 237 21.855
5/3/2013 22.1 22.1 21.65 21.65 21.65 0 238 21.65
5/6/2013 21.6 21.6 21.6 21.6 21.6 60 239 21.6
5/7/2013 21.049999 21.049999 21.049999 21.049999 21.049999 0 240 21.049999
5/8/2013 20.49 20.49 20.49 20.49 20.49 200 241 20.49
5/9/2013 20.48 20.9 20.48 20.9 20.9 0 242 20.9
5/10/2013 20.74 20.74 20.74 20.74 20.74 0 243 20.74
5/13/2013 20.49 20.49 20.49 20.49 20.49 0 244 20.49
5/14/2013 20.530001 20.530001 20.530001 20.530001 20.530001 0 245 20.530001
5/15/2013 20.98 20.98 20.98 20.98 20.98 0 246 20.98
5/16/2013 20.66 20.66 20.66 20.66 20.66 0 247 20.66
5/17/2013 20.34 20.34 20.34 20.34 20.34 0 248 20.34
5/20/2013 20.34 20.34 20.34 20.34 20.34 0 249 20.34
5/21/2013 20.059999 20.084999 20.059999 20.084999 20.084999 250 250 20.084999
5/22/2013 19.895 19.895 19.895 19.895 19.895 0 251 19.895
5/23/2013 19.375 19.375 19.375 19.375 19.375 0 252 19.375
5/24/2013 19.295 19.450001 18.83 19 19 318 253 19
5/27/2013 18.844999 18.844999 18.844999 18.844999 18.844999 0 254 18.844999
5/28/2013 18.795 18.795 18.795 18.795 18.795 0 255 18.795
5/29/2013 18.625 18.625 18.625 18.625 18.625 0 256 18.625
5/30/2013 18.115 18.115 18.115 18.115 18.115 100 257 18.115
5/31/2013 18.98 18.98 18.955 18.969999 18.969999 288 258 18.969999
6/3/2013 18.785 18.785 18.200001 18.275 18.275 275 259 18.275
6/4/2013 18.105 18.105 18.105 18.105 18.105 0 260 18.105
6/5/2013 17.985001 17.985001 17.985001 17.985001 17.985001 0 261 17.985001
6/6/2013 17.525 17.525 17.525 17.525 17.525 0 262 17.525
6/7/2013 17.325001 17.540001 17.325001 17.540001 17.540001 200 263 17.540001
6/10/2013 17.695 17.9 17.695 17.9 17.9 5 264 17.9
6/11/2013 18.334999 18.334999 18.334999 18.334999 18.334999 0 265 18.334999
6/12/2013 18.065001 18.07 18.065001 18.07 18.07 235 266 18.07
6/13/2013 17.745001 17.745001 17.745001 17.745001 17.745001 0 267 17.745001
6/14/2013 17.805 17.82 17.805 17.82 17.82 0 268 17.82
6/17/2013 17.715 17.715 17.715 17.715 17.715 0 269 17.715
6/18/2013 17.924999 18.299999 17.924999 18.299999 18.299999 52 270 18.299999
6/19/2013 18.055 18.055 18.055 18.055 18.055 0 271 18.055
6/20/2013 18.135 18.455 18.135 18.455 18.455 365 272 18.455
6/21/2013 18.395 18.395 18.395 18.395 18.395 0 273 18.395
6/24/2013 18.594999 18.594999 18.594999 18.594999 18.594999 0 274 18.594999
6/25/2013 18.254999 18.254999 18.254999 18.254999 18.254999 0 275 18.254999
6/26/2013 18.705 18.705 18.705 18.705 18.705 0 276 18.705
6/27/2013 18.525 18.525 18.525 18.525 18.525 0 277 18.525
6/28/2013 18.754999 18.754999 18.754999 18.754999 18.754999 0 278 18.754999
7/1/2013 19.075001 19.075001 19.075001 19.075001 19.075001 0 279 19.075001
7/2/2013 19.035 19.120001 19.035 19.045 19.045 370 280 19.045
7/3/2013 18.655001 18.655001 18.655001 18.655001 18.655001 0 281 18.655001
7/4/2013 18.785 18.785 18.785 18.785 18.785 0 282 18.785
7/5/2013 19.125 19.125 19.07 19.07 19.07 258 283 19.07
7/8/2013 18.975 18.975 18.975 18.975 18.975 0 284 18.975
7/9/2013 19.355 19.355 19.355 19.355 19.355 0 285 19.355
7/10/2013 19.6 19.99 19.6 19.99 19.99 2 286 19.99
7/11/2013 19.795 19.795 19.795 19.795 19.795 20 287 19.795
7/12/2013 19.705 19.705 19.705 19.705 19.705 0 288 19.705
7/15/2013 19.695 19.91 19.695 19.91 19.91 30 289 19.91
7/16/2013 19.955 19.955 19.955 19.955 19.955 0 290 19.955
 7/17/2013 19.98 20.25 19.98 20.25 20.25 3 291 20.25
7/18/2013 20.299999 20.299999 20.299999 20.299999 20.299999 0 292 20.299999
7/19/2013 19.575001 19.575001 19.575001 19.575001 19.575001 0 293 19.575001
7/22/2013 19.695 19.695 19.695 19.695 19.695 0 294 19.695
7/23/2013 19.834999 19.834999 19.834999 19.834999 19.834999 0 295 19.834999
7/24/2013 19.825001 19.825001 19.825001 19.825001 19.825001 0 296 19.825001
7/25/2013 23.450001 25.219999 23.209999 25.219999 25.219999 806 297 25.219999
7/26/2013 26.15 26.15 25.495001 25.495001 25.495001 660 298 25.495001
7/29/2013 25.610001 25.610001 25.610001 25.610001 25.610001 520 299 25.610001
7/30/2013 26.684999 27.635 26.684999 27.635 27.635 20 300 27.635
7/31/2013 28.305 28.645 28.305 28.645 28.645 100 301 28.645
8/1/2013 27.790001 28.790001 27.790001 28.790001 28.790001 20 302 28.790001
8/2/2013 28.58 28.73 28.42 28.73 28.73 1081 303 28.73
8/5/2013 28.73 28.73 28.73 28.73 28.73 1000 304 28.73
8/6/2013 29.575001 29.575001 28.799999 28.799999 28.799999 850 305 28.799999
8/7/2013 28.795 28.795 28.795 28.795 28.795 0 306 28.795
8/8/2013 29.075001 29.075001 29.075001 29.075001 29.075001 0 307 29.075001
8/9/2013 28.684999 28.684999 28.684999 28.684999 28.684999 0 308 28.684999
8/12/2013 28.775 28.799999 28.67 28.799999 28.799999 280 309 28.799999
8/13/2013 28.700001 28.795 28.700001 28.795 28.795 205 310 28.795
8/14/2013 27.645 27.645 27.645 27.645 27.645 113 311 27.645
8/15/2013 27.5 27.5 27.5 27.5 27.5 0 312 27.5
8/16/2013 27.559999 27.559999 27.559999 27.559999 27.559999 70 313 27.559999
8/19/2013 27.924999 27.924999 27.865 27.865 27.865 2600 314 27.865
8/20/2013 28.395 28.395 28.209999 28.209999 28.209999 250 315 28.209999
8/21/2013 28.775 28.775 28.775 28.775 28.775 0 316 28.775
8/22/2013 28.870001 28.9 28.85 28.9 28.9 385 317 28.9
8/23/2013 28.764999 29.915001 28.764999 29.915001 29.915001 981 318 29.915001
8/26/2013 30.370001 30.6 30.33 30.6 30.6 149 319 30.6
8/27/2013 30.860001 30.860001 30.700001 30.700001 30.700001 810 320 30.700001
8/28/2013 29.545 30.559999 29.495001 30.559999 30.559999 315 321 30.559999
8/29/2013 30.6 31.57 30.6 31.205 31.205 995 322 31.205
8/30/2013 31.379999 31.76 30.99 31.455 31.455 159 323 31.455
9/2/2013 31.52 31.84 31.52 31.84 31.84 0 324 31.84
9/3/2013 31.780001 31.950001 31.780001 31.950001 31.950001 60 325 31.950001
9/4/2013 32 32 31.690001 31.690001 31.690001 1575 326 31.690001
9/5/2013 31.68 32.549999 31.68 32.549999 32.549999 15 327 32.549999
9/6/2013 32.25 33.689999 32.25 33.689999 33.689999 212 328 33.689999
9/9/2013 33.52 33.535 33.52 33.529999 33.529999 1050 329 33.529999
9/10/2013 33.349998 33.415001 33.349998 33.415001 33.415001 300 330 33.415001
9/11/2013 32.740002 32.740002 32.709999 32.709999 32.709999 600 331 32.709999
9/12/2013 34.029999 34.445 33.919998 34.349998 34.349998 2150 332 34.349998
9/13/2013 33.91 33.91 33.799999 33.880001 33.880001 206 333 33.880001
9/16/2013 33.32 33.650002 33.32 33.650002 33.650002 100 334 33.650002
9/17/2013 31.4 32 31.4 32 32 3062 335 32
9/18/2013 33.82 33.91 33.82 33.91 33.91 191 336 33.91
9/19/2013 33.299999 33.990002 33.299999 33.990002 33.990002 190 337 33.990002
9/20/2013 33.93 34.400002 33.93 34.400002 34.400002 520 338 34.400002
9/23/2013 35 35 34.25 34.25 34.25 1015 339 34.25
9/24/2013 35.400002 36.580002 35.400002 36.580002 36.580002 1060 340 36.580002
9/25/2013 35.875 35.875 35.875 35.875 35.875 400 341 35.875
9/26/2013 36.584999 37.439999 36.584999 37.439999 37.439999 1229 342 37.439999
9/27/2013 37.57 37.57 37.57 37.57 37.57 0 343 37.57
9/30/2013 37.900002 37.900002 37.599998 37.77 37.77 205 344 37.77
10/1/2013 37 37.209999 36.900002 37.209999 37.209999 1925 345 37.209999
10/2/2013 37.5 37.5 36.900002 36.900002 36.900002 2350 346 36.900002
10/3/2013 36.700001 36.700001 36.040001 36.419998 36.419998 0 347 36.419998
10/4/2013 36.200001 37.619999 36.200001 37.619999 37.619999 298 348 37.619999
10/7/2013 37.345001 37.599998 37.105 37.290001 37.290001 2940 349 37.290001
10/8/2013 37.209999 37.240002 34.855 34.965 34.965 3950 350 34.965
10/9/2013 34.75 35.275002 33.685001 34.544998 34.544998 939 351 34.544998
10/10/2013 34.82 35.779999 34.82 35.779999 35.779999 1010 352 35.779999
10/11/2013 36.174999 36.685001 36.174999 36.685001 36.685001 110 353 36.685001
10/14/2013 35.900002 35.900002 35.900002 35.900002 35.900002 55 354 35.900002
10/15/2013 36.654999 37.465 36.654999 37.424999 37.424999 135 355 37.424999
10/16/2013 36.715 37.439999 36.715 37.360001 37.360001 640 356 37.360001
10/17/2013 37.555 37.895 37.514999 37.895 37.895 126 357 37.895
10/18/2013 39.044998 39.794998 38.855 39.794998 39.794998 860 358 39.794998
10/21/2013 39.715 40.025002 39.715 39.764999 39.764999 5 359 39.764999
10/22/2013 39.415001 39.755001 38.575001 38.575001 38.575001 1630 360 38.575001
10/23/2013 38.125 38.125 37.634998 37.634998 37.634998 2300 361 37.634998
10/24/2013 38.025002 38.025002 37.955002 37.955002 37.955002 140 362 37.955002
10/25/2013 38.529999 38.650002 38.049999 38.049999 38.049999 600 363 38.049999
10/28/2013 37.970001 37.970001 37.970001 37.970001 37.970001 53 364 37.970001
10/29/2013 36.724998 36.830002 36.599998 36.599998 36.599998 445 365 36.599998
10/30/2013 36.099998 36.599998 36.099998 36.290001 36.290001 295 366 36.290001
10/31/2013 36.415001 38.09 35.845001 38.09 38.09 186 367 38.09
11/1/2013 37.049999 38.145 36.919998 36.919998 36.919998 0 368 36.919998
11/4/2013 36.945 36.945 36 36.119999 36.119999 1852 369 36.119999
11/5/2013 35.615002 36.740002 35.334999 36.735001 36.735001 800 370 36.735001
11/6/2013 37 37.349998 36.099998 36.099998 36.099998 323 371 36.099998
11/7/2013 36.294998 36.294998 35.849998 35.849998 35.849998 75 372 35.849998
11/8/2013 35.625 35.625 35.625 35.625 35.625 0 373 35.625
11/11/2013 35.584999 35.584999 34.990002 35.34 35.34 315 374 35.34
11/12/2013 34.325001 34.325001 34.279999 34.279999 34.279999 1800 375 34.279999
11/13/2013 34.634998 34.634998 34.634998 34.634998 34.634998 0 376 34.634998
11/14/2013 35.775002 36.540001 35.775002 36.099998 36.099998 0 377 36.099998
11/15/2013 36.235001 36.549999 36.235001 36.400002 36.400002 0 378 36.400002
11/18/2013 36.215 36.215 34.759998 34.759998 34.759998 67 379 34.759998
11/19/2013 33.884998 33.884998 33.884998 33.884998 33.884998 0 380 33.884998
11/20/2013 34.064999 35.025002 34.064999 35.009998 35.009998 100 381 35.009998
11/21/2013 34.415001 34.900002 34.415001 34.900002 34.900002 0 382 34.900002
11/22/2013 34.564999 34.564999 34.564999 34.564999 34.564999 0 383 34.564999
11/25/2013 34.235001 34.325001 34.235001 34.325001 34.325001 1147 384 34.325001
11/26/2013 33.064999 33.57 33.064999 33.57 33.57 402 385 33.57
11/27/2013 33.799999 33.799999 33.799999 33.799999 33.799999 100 386 33.799999
11/28/2013 34.165001 34.165001 34.165001 34.165001 34.165001 0 387 34.165001
11/29/2013 34.115002 34.474998 34.115002 34.474998 34.474998 0 388 34.474998
12/2/2013 34.395 34.395 34.195 34.195 34.195 0 389 34.195
12/3/2013 34.514999 34.720001 34.285 34.285 34.285 0 390 34.285
12/4/2013 34.349998 35.34 34.349998 35.34 35.34 151 391 35.34
12/5/2013 35.314999 35.314999 35.314999 35.314999 35.314999 0 392 35.314999
12/6/2013 35.235001 35.465 34.970001 34.970001 34.970001 0 393 34.970001
12/9/2013 34.924999 34.924999 34.849998 34.849998 34.849998 27 394 34.849998
12/10/2013 35.465 35.709999 35.465 35.709999 35.709999 800 395 35.709999
12/11/2013 36.365002 36.365002 36.365002 36.365002 36.365002 0 396 36.365002
12/12/2013 37.25 37.25 37.25 37.25 37.25 27 397 37.25
12/13/2013 37.834999 37.834999 37.834999 37.834999 37.834999 0 398 37.834999
12/16/2013 38.669998 38.700001 38.669998 38.700001 38.700001 75 399 38.700001
12/17/2013 39.84 39.84 39.810001 39.810001 39.810001 1000 400 39.810001
12/18/2013 39.799999 39.799999 39.799999 39.799999 39.799999 20 401 39.799999
12/19/2013 40.195 40.205002 39.544998 39.544998 39.544998 1161 402 39.544998
12/20/2013 40.195 40.25 39.900002 39.900002 39.900002 255 403 39.900002
12/23/2013 40.325001 42.32 40.310001 42.32 42.32 75 404 42.32
12/27/2013 41.915001 41.915001 41.369999 41.369999 41.369999 100 405 41.369999
12/30/2013 40.205002 40.205002 39.82 39.82 39.82 6 406 39.82
1/2/2014 39.665001 39.855 39.665001 39.855 39.855 0 407 39.855
1/3/2014 39.834999 40.174999 39.834999 40.174999 40.174999 24 408 40.174999
1/6/2014 39.924999 39.935001 39.924999 39.935001 39.935001 50 409 39.935001
1/7/2014 41.900002 42.84 41.900002 42.84 42.84 500 410 42.84
1/8/2014 42.424999 42.535 42.305 42.439999 42.439999 125 411 42.439999
1/9/2014 42.924999 42.924999 42.875 42.875 42.875 420 412 42.875
1/10/2014 42.25 42.25 42.25 42.25 42.25 60 413 42.25
1/13/2014 42.215 42.215 42.215 42.215 42.215 0 414 42.215
1/14/2014 40.724998 41.174999 40.724998 41.174999 41.174999 200 415 41.174999
1/15/2014 42.455002 42.615002 42.455002 42.615002 42.615002 50 416 42.615002
1/16/2014 42.125 42.125 42.105 42.105 42.105 0 417 42.105
1/17/2014 41.865002 42.049999 41.865002 42.049999 42.049999 0 418 42.049999
1/20/2014 41.424999 41.424999 41.424999 41.424999 41.424999 0 419 41.424999
1/21/2014 41.615002 42.599998 41.615002 42.599998 42.599998 2625 420 42.599998
1/22/2014 43.025002 43.439999 43.025002 43.439999 43.439999 860 421 43.439999
1/23/2014 42.275002 42.275002 42.275002 42.275002 42.275002 0 422 42.275002
1/24/2014 41.424999 41.424999 40.025002 40.025002 40.025002 0 423 40.025002
1/27/2014 39.314999 39.314999 39.314999 39.314999 39.314999 0 424 39.314999
1/28/2014 38.665001 40.310001 38.665001 40.044998 40.044998 0 425 40.044998
1/29/2014 40.505001 40.674999 39.540001 39.540001 39.540001 255 426 39.540001
1/30/2014 44.014999 46.674999 43.865002 45.200001 45.200001 544 427 45.200001
1/31/2014 45.115002 46.060001 44.389999 46.060001 46.060001 2262 428 46.060001
2/3/2014 46.5 46.825001 45.880001 45.880001 45.880001 2000 429 45.880001
2/4/2014 45.474998 46.630001 45.474998 46.299999 46.299999 3509 430 46.299999
2/5/2014 46.595001 46.595001 45.720001 45.720001 45.720001 688 431 45.720001
2/6/2014 45.099998 45.185001 45.099998 45.185001 45.185001 0 432 45.185001
2/7/2014 45.619999 46.380001 45.619999 46.380001 46.380001 220 433 46.380001
2/10/2014 47.134998 47.134998 46.875 46.919998 46.919998 300 434 46.919998
2/11/2014 46.650002 47.130001 46.650002 47.130001 47.130001 33 435 47.130001
2/12/2014 47.48 47.709999 47.369999 47.599998 47.599998 1466 436 47.599998
2/13/2014 46.895 49.02 46.895 49.02 49.02 155 437 49.02
2/14/2014 48.959999 49.09 48.904999 48.904999 48.904999 273 438 48.904999
2/17/2014 48.985001 49.220001 48.900002 48.900002 48.900002 270 439 48.900002
2/18/2014 49.110001 49.349998 49.110001 49.349998 49.349998 50 440 49.349998
2/19/2014 48.720001 49.040001 48.689999 48.689999 48.689999 70 441 48.689999
2/20/2014 48.490002 49.959999 48.419998 49.959999 49.959999 557 442 49.959999
2/21/2014 50.900002 51.189999 49.869999 50.48 50.48 760 443 50.48
2/24/2014 50.189999 50.189999 50.049999 50.049999 50.049999 504 444 50.049999
2/25/2014 51.700001 51.700001 51.700001 51.700001 51.700001 25 445 51.700001
2/26/2014 50.970001 51.619999 50.970001 51.619999 51.619999 17 446 51.619999
2/27/2014 50.950001 50.950001 50.950001 50.950001 50.950001 20 447 50.950001
2/28/2014 50.330002 50.619999 49.82 49.82 49.82 1233 448 49.82
3/3/2014 48.549999 48.549999 48.459999 48.459999 48.459999 404 449 48.459999
3/4/2014 49.549999 49.91 49.549999 49.865002 49.865002 265 450 49.865002
3/5/2014 50.130001 51.549999 50.130001 51.549999 51.549999 308 451 51.549999
3/6/2014 52.349998 52.650002 51.150002 51.150002 51.150002 100 452 51.150002
3/7/2014 51.259998 51.259998 51.259998 51.259998 51.259998 0 453 51.259998
3/10/2014 49.98 51.799999 49.98 51.799999 51.799999 100 454 51.799999
3/11/2014 51.700001 52.200001 51.700001 52.200001 52.200001 119 455 52.200001
3/12/2014 50.209999 51.009998 50.209999 51.009998 51.009998 50 456 51.009998
3/13/2014 50.82 51.02 50.82 51.02 51.02 1000 457 51.02
3/14/2014 49.450001 49.450001 49.200001 49.285 49.285 2060 458 49.285
3/17/2014 48.299999 49.185001 48.299999 48.400002 48.400002 1242 459 48.400002
3/18/2014 49.450001 49.810001 49.450001 49.68 49.68 29 460 49.68
3/19/2014 49.575001 49.575001 49.575001 49.575001 49.575001 0 461 49.575001
3/20/2014 49.099998 49.110001 49.099998 49.110001 49.110001 11 462 49.110001
3/21/2014 48.334999 48.68 48.334999 48.630001 48.630001 452 463 48.630001
3/24/2014 48.645 48.645 46.23 46.23 46.23 320 464 46.23
3/25/2014 46.209999 46.915001 46.209999 46.915001 46.915001 121 465 46.915001
3/26/2014 46.849998 47.049999 45.07 45.07 45.07 622 466 45.07
3/27/2014 44.095001 44.095001 43.919998 43.945 43.945 224 467 43.945
3/28/2014 44.459999 45.049999 43.349998 43.349998 43.349998 1000 468 43.349998
3/31/2014 43.91 44.360001 43.790001 44.360001 44.360001 81 469 44.360001
4/1/2014 43.580002 43.84 43.580002 43.84 43.84 80 470 43.84
4/2/2014 45.830002 45.93 45.580002 45.93 45.93 152 471 45.93
4/3/2014 45.48 45.705002 45.48 45.52 45.52 30 472 45.52
4/4/2014 43.424999 43.625 41.830002 41.830002 41.830002 85 473 41.830002
4/7/2014 41.474998 41.474998 40.924999 40.924999 40.924999 1033 474 40.924999
4/8/2014 41.599998 41.810001 41.445 41.445 41.445 23 475 41.445
4/9/2014 42.095001 43.5 42.095001 43.5 43.5 60 476 43.5
4/10/2014 45.5 45.700001 45.150002 45.404999 45.404999 0 477 45.404999
4/11/2014 42.424999 42.509998 42.040001 42.040001 42.040001 0 478 42.040001
4/14/2014 42.075001 43.695 42.009998 43.695 43.695 500 479 43.695
4/15/2014 42.599998 42.794998 42.599998 42.794998 42.794998 150 480 42.794998
4/16/2014 42.91 43.200001 42.91 43.110001 43.110001 84 481 43.110001
4/17/2014 42.5 42.900002 42.119999 42.900002 42.900002 0 482 42.900002
4/22/2014 44.900002 45.23 44.900002 45.23 45.23 450 483 45.23
4/23/2014 45.650002 45.974998 44.695 44.695 44.695 155 484 44.695
4/24/2014 46.259998 46.895 44.200001 44.200001 44.200001 900 485 44.200001
4/25/2014 44.009998 44.009998 42.150002 42.150002 42.150002 100 486 42.150002
4/28/2014 41.57 42.095001 39.990002 39.990002 39.990002 115 487 39.990002
4/29/2014 40.639999 41.75 40.639999 41.75 41.75 355 488 41.75
4/30/2014 41.830002 42.259998 41.700001 42.259998 42.259998 920 489 42.259998
5/2/2014 44.099998 44.099998 43.689999 43.689999 43.689999 190 490 43.689999
5/5/2014 43.465 43.465 43 43 43 0 491 43
5/6/2014 44.095001 44.095001 43.095001 43.095001 43.095001 0 492 43.095001
5/7/2014 41.950001 42.299999 40.904999 41.325001 41.325001 1010 493 41.325001
5/8/2014 41.049999 42.174999 41.049999 42.174999 42.174999 157 494 42.174999
5/9/2014 40.900002 40.900002 40.900002 40.900002 40.900002 0 495 40.900002
5/12/2014 41.700001 41.700001 41.700001 41.700001 41.700001 0 496 41.700001
5/13/2014 43.404999 43.849998 43.404999 43.849998 43.849998 0 497 43.849998
5/14/2014 43.595001 43.595001 43.529999 43.529999 43.529999 0 498 43.529999
5/15/2014 43.110001 43.34 42.084999 42.084999 42.084999 0 499 42.084999
5/16/2014 42.154999 42.220001 41.945 41.945 41.945 238 500 41.945
5/19/2014 42.285 42.924999 41.98 42.924999 42.924999 0 501 42.924999
5/20/2014 43.349998 43.349998 42.865002 42.865002 42.865002 124 502 42.865002
5/21/2014 42.625 42.82 42.625 42.82 42.82 0 503 42.82
5/22/2014 44.224998 44.424999 44.224998 44.424999 44.424999 100 504 44.424999
5/23/2014 44.279999 44.82 44.279999 44.82 44.82 45 505 44.82
5/26/2014 45.060001 45.220001 45.035 45.035 45.035 220 506 45.035
5/27/2014 45.235001 46.154999 45.235001 46.099998 46.099998 110 507 46.099998
5/28/2014 46.59 46.994999 46.34 46.994999 46.994999 142 508 46.994999
5/29/2014 46.75 47.055 46.75 47.055 47.055 50 509 47.055
5/30/2014 46.91 46.91 45.955002 45.955002 45.955002 0 510 45.955002
6/2/2014 46.73 46.73 46.57 46.57 46.57 607 511 46.57
6/3/2014 46.369999 46.369999 46.200001 46.200001 46.200001 0 512 46.200001
 6/4/2014 46.189999 46.189999 45.98 45.98 45.98 0 513 45.98
6/5/2014 46.549999 47.115002 46.549999 47.105 47.105 21 514 47.105
6/6/2014 46.259998 46.349998 46.259998 46.349998 46.349998 0 515 46.349998
6/9/2014 45.895 46.055 45.790001 46.055 46.055 0 516 46.055
6/10/2014 46.43 47.955002 46.314999 47.955002 47.955002 745 517 47.955002
6/11/2014 48.759998 48.759998 48.235001 48.259998 48.259998 140 518 48.259998
6/12/2014 48.615002 48.855 48.544998 48.834999 48.834999 131 519 48.834999
6/13/2014 47.654999 47.654999 47.279999 47.59 47.59 100 520 47.59
6/16/2014 47.5 47.5 47.435001 47.435001 47.435001 300 521 47.435001
6/17/2014 47.200001 47.200001 47.200001 47.200001 47.200001 1500 522 47.200001
6/18/2014 47.555 47.560001 47.525002 47.560001 47.560001 400 523 47.560001
6/19/2014 47.990002 47.990002 47.91 47.970001 47.970001 200 524 47.970001
6/20/2014 47.205002 47.560001 47.205002 47.290001 47.290001 300 525 47.290001
6/23/2014 47.505001 47.505001 47.360001 47.360001 47.360001 0 526 47.360001
6/24/2014 48.080002 49.294998 47.869999 49.294998 49.294998 0 527 49.294998
6/25/2014 48.09 49.215 48.09 49.215 49.215 615 528 49.215
6/26/2014 49.5 49.799999 49.450001 49.575001 49.575001 360 529 49.575001
6/27/2014 49.009998 49.220001 49.009998 49.220001 49.220001 0 530 49.220001
6/30/2014 49.27 49.599998 49.27 49.599998 49.599998 550 531 49.599998
7/1/2014 49.345001 49.950001 49.345001 49.950001 49.950001 10 532 49.950001
7/2/2014 49.895 50.02 49.610001 49.610001 49.610001 255 533 49.610001
7/3/2014 48.529999 48.529999 48.529999 48.529999 48.529999 0 534 48.529999
7/4/2014 48.779999 49.025002 48.66 48.974998 48.974998 305 535 48.974998
7/7/2014 48.755001 48.834999 48.755001 48.834999 48.834999 0 536 48.834999
7/8/2014 48 48 46.240002 46.240002 46.240002 800 537 46.240002
7/9/2014 46.110001 47.575001 46.110001 47.575001 47.575001 200 538 47.575001
7/10/2014 47.625 47.625 46.884998 47.549999 47.549999 950 539 47.549999
7/11/2014 47.715 47.715 47.715 47.715 47.715 0 540 47.715
7/14/2014 48.82 48.93 48.82 48.93 48.93 100 541 48.93
7/15/2014 49.849998 49.849998 49.825001 49.825001 49.825001 0 542 49.825001
7/16/2014 49.435001 49.435001 49.435001 49.435001 49.435001 0 543 49.435001
7/17/2014 49.970001 49.970001 49.634998 49.634998 49.634998 70 544 49.634998
7/18/2014 49.040001 49.040001 49.040001 49.040001 49.040001 0 545 49.040001
7/21/2014 50.470001 50.470001 50.470001 50.470001 50.470001 0 546 50.470001
7/22/2014 51.57 51.57 51.57 51.57 51.57 0 547 51.57
7/23/2014 51.459999 51.75 51.459999 51.75 51.75 0 548 51.75
7/24/2014 55.880001 57.650002 55.630001 56.57 56.57 698 549 56.57
7/25/2014 55.720001 56 55.720001 56 56 99 550 56
7/28/2014 55.970001 55.970001 55.560001 55.560001 55.560001 175 551 55.560001
7/29/2014 55.59 55.720001 55.59 55.720001 55.720001 100 552 55.720001
7/30/2014 55.369999 55.720001 55.349998 55.709999 55.709999 335 553 55.709999
7/31/2014 55.740002 55.740002 54.849998 54.849998 54.849998 107 554 54.849998
8/1/2014 54.139999 54.5 53.220001 53.220001 53.220001 430 555 53.220001
8/4/2014 54.34 54.34 53.919998 54.27 54.27 164 556 54.27
8/5/2014 54.75 54.75 54.689999 54.689999 54.689999 0 557 54.689999
8/6/2014 54.5 54.5 54.5 54.5 54.5 0 558 54.5
8/7/2014 54.220001 55.099998 54.220001 54.950001 54.950001 195 559 54.950001
8/8/2014 54.470001 54.470001 53.599998 53.599998 53.599998 250 560 53.599998
8/11/2014 54.630001 54.970001 54.630001 54.93 54.93 95 561 54.93
8/12/2014 55.040001 55.18 55.040001 55.18 55.18 0 562 55.18
8/13/2014 54.580002 54.580002 54.580002 54.580002 54.580002 0 563 54.580002
8/14/2014 55.119999 55.349998 55.119999 55.349998 55.349998 200 564 55.349998
8/15/2014 55.41 55.689999 55.41 55.689999 55.689999 10 565 55.689999
8/18/2014 54.91 54.91 54.91 54.91 54.91 0 566 54.91
8/19/2014 55.700001 56.68 55.700001 56.68 56.68 100 567 56.68
8/20/2014 56.310001 56.310001 56.310001 56.310001 56.310001 0 568 56.310001
8/21/2014 56.220001 56.310001 56.220001 56.310001 56.310001 0 569 56.310001
8/22/2014 56.02 56.139999 56.02 56.139999 56.139999 0 570 56.139999
8/25/2014 56.619999 56.950001 56.619999 56.799999 56.799999 103 571 56.799999
8/26/2014 56.970001 57.049999 56.970001 57.040001 57.040001 140 572 57.040001
8/27/2014 57.720001 57.720001 56.700001 56.720001 56.720001 100 573 56.720001
8/28/2014 56.43 56.599998 55.98 56.130001 56.130001 244 574 56.130001
8/29/2014 56.02 56.830002 56.02 56.830002 56.830002 0 575 56.830002
9/1/2014 57.02 57.099998 56.970001 57.099998 57.099998 250 576 57.099998
9/2/2014 57.150002 57.189999 57.150002 57.189999 57.189999 169 577 57.189999
9/3/2014 58.369999 58.720001 58.029999 58.029999 58.029999 164 578 58.029999
9/4/2014 57.540001 59.23 57.540001 59.23 59.23 300 579 59.23
9/5/2014 58.639999 58.639999 58.599998 58.599998 58.599998 152 580 58.599998
9/8/2014 59.720001 59.959999 59.720001 59.959999 59.959999 205 581 59.959999
9/9/2014 59.970001 60.599998 59.970001 60.02 60.02 95 582 60.02
9/10/2014 59.220001 60.279999 59.220001 60.279999 60.279999 80 583 60.279999
9/11/2014 59.84 59.939999 59.84 59.939999 59.939999 80 584 59.939999
9/12/2014 60.18 60.459999 60.18 60.459999 60.459999 16 585 60.459999
9/15/2014 59.599998 59.599998 57.91 57.91 57.91 60 586 57.91
 9/16/2014 57.48 58 57.419998 58 58 109 587 58
9/17/2014 58.669998 58.93 58.669998 58.93 58.93 6 588 58.93
9/18/2014 59.34 59.52 59.240002 59.52 59.52 51 589 59.52
9/19/2014 59.830002 59.830002 59.830002 59.830002 59.830002 0 590 59.830002
9/22/2014 60.169998 60.169998 60.169998 60.169998 60.169998 16 591 60.169998
9/23/2014 59.630001 60.099998 59.310001 60.099998 60.099998 44 592 60.099998
9/24/2014 60.84 61.18 60.84 61.18 61.18 48 593 61.18
9/25/2014 61.580002 61.759998 61.580002 61.759998 61.759998 17 594 61.759998
9/26/2014 60.639999 61.66 60.639999 61.66 61.66 0 595 61.66
9/29/2014 62.200001 62.23 61.66 62.23 62.23 450 596 62.23
9/30/2014 62.310001 63.099998 62.310001 63.040001 63.040001 250 597 63.040001
10/1/2014 62.630001 62.799999 60.799999 60.799999 60.799999 144 598 60.799999
10/2/2014 60.57 60.57 60.189999 60.189999 60.189999 70 599 60.189999
10/3/2014 60.799999 61.5 60.799999 61.5 61.5 133 600 61.5
10/6/2014 61.939999 62.290001 61.470001 61.799999 61.799999 366 601 61.799999
10/7/2014 61.130001 61.23 61.130001 61.23 61.23 33 602 61.23
10/8/2014 60.25 60.459999 59.889999 59.889999 59.889999 270 603 59.889999
10/9/2014 61.259998 61.259998 60.650002 60.650002 60.650002 0 604 60.650002
10/10/2014 59.5 60.32 58.689999 58.689999 58.689999 478 605 58.689999
10/13/2014 56.540001 57.360001 56.540001 57.360001 57.360001 125 606 57.360001
10/14/2014 57.52 58.049999 57.400002 58.049999 58.049999 190 607 58.049999
10/15/2014 58.27 58.27 55.299999 56.919998 56.919998 1040 608 56.919998
10/16/2014 56 57.130001 55.599998 57.130001 57.130001 390 609 57.130001
10/17/2014 56.599998 57.57 56.599998 57.57 57.57 60 610 57.57
10/20/2014 59.669998 59.669998 59.66 59.66 59.66 0 611 59.66
10/21/2014 60.240002 61.080002 60.240002 61.080002 61.080002 175 612 61.080002
10/22/2014 62.290001 63.5 61.990002 63.5 63.5 125 613 63.5
10/23/2014 61.82 61.82 61.82 61.82 61.82 0 614 61.82
10/24/2014 62.779999 63.25 62.779999 63 63 61 615 63
10/27/2014 64 64 63 63 63 277 616 63
10/28/2014 63.080002 63.450001 63.080002 63.450001 63.450001 160 617 63.450001
10/29/2014 58.5 59.900002 58.490002 59.900002 59.900002 452 618 59.900002
10/30/2014 59.869999 60.310001 58.490002 58.490002 58.490002 60 619 58.490002
10/31/2014 59.52 59.73 59.52 59.73 59.73 0 620 59.73
11/3/2014 60.060001 60.060001 59.810001 59.810001 59.810001 100 621 59.810001
11/4/2014 58.830002 59.139999 58.830002 59.139999 59.139999 25 622 59.139999
11/5/2014 60.669998 61.009998 60.669998 61.009998 61.009998 215 623 61.009998
11/6/2014 59.77 59.77 59.77 59.77 59.77 0 624 59.77
11/7/2014 60.68 60.68 60.639999 60.639999 60.639999 0 625 60.639999
11/10/2014 60.560001 60.560001 60.5 60.5 60.5 0 626 60.5
11/11/2014 60.419998 60.419998 60.349998 60.349998 60.349998 400 627 60.349998
11/12/2014 59.630001 59.759998 59.630001 59.759998 59.759998 12 628 59.759998
11/13/2014 60.23 60.23 59.799999 59.799999 59.799999 190 629 59.799999
11/14/2014 59.599998 59.720001 59.52 59.720001 59.720001 105 630 59.720001
11/17/2014 59.610001 59.610001 59.610001 59.610001 59.610001 0 631 59.610001
11/18/2014 59.43 59.43 59.310001 59.310001 59.310001 93 632 59.310001
11/19/2014 59.299999 59.299999 58.900002 58.900002 58.900002 104 633 58.900002
11/20/2014 58.549999 58.880001 58.549999 58.880001 58.880001 10 634 58.880001
11/21/2014 58.68 58.68 58.68 58.68 58.68 0 635 58.68
11/24/2014 59.490002 59.52 59.490002 59.52 59.52 0 636 59.52
11/25/2014 59.689999 59.689999 59.689999 59.689999 59.689999 0 637 59.689999
11/26/2014 60.799999 62 60.799999 62 62 81 638 62
11/27/2014 61.959999 62 61.959999 62 62 0 639 62
11/28/2014 62.75 62.75 62.32 62.32 62.32 168 640 62.32
12/1/2014 62.369999 62.369999 60.59 60.59 60.59 44 641 60.59
12/2/2014 60.029999 60.720001 60.029999 60.720001 60.720001 150 642 60.720001
12/3/2014 60.830002 61.18 60.830002 61.18 61.18 220 643 61.18
12/4/2014 60.740002 60.799999 60.290001 60.290001 60.290001 90 644 60.290001
12/5/2014 60.560001 61.200001 60.560001 61.200001 61.200001 52 645 61.200001
12/8/2014 62.029999 62.34 62.029999 62.16 62.16 100 646 62.16
12/9/2014 61.619999 61.619999 60.720001 60.720001 60.720001 147 647 60.720001
12/10/2014 61.799999 62.049999 61.799999 62.049999 62.049999 174 648 62.049999
12/11/2014 60.900002 60.900002 60.900002 60.900002 60.900002 160 649 60.900002
12/12/2014 62.360001 62.360001 61.41 61.41 61.41 95 650 61.41
12/15/2014 62.25 63.130001 62.25 63.130001 63.130001 10 651 63.130001
12/16/2014 61.400002 61.400002 61.400002 61.400002 61.400002 0 652 61.400002
12/17/2014 59.610001 60.5 59.610001 60.5 60.5 61 653 60.5
12/18/2014 61.860001 63.110001 61.860001 63.110001 63.110001 429 654 63.110001
12/19/2014 64.010002 65.419998 64.010002 65.419998 65.419998 100 655 65.419998
12/22/2014 65.489998 66.599998 65.339996 66.599998 66.599998 715 656 66.599998
12/23/2014 66.370003 66.589996 66.370003 66.589996 66.589996 102 657 66.589996
12/29/2014 66.5 66.5 66.5 66.5 66.5 50 658 66.5
12/30/2014 65.599998 65.800003 65.599998 65.800003 65.800003 86 659 65.800003
1/2/2015 65.5 65.5 65.5 65.5 65.5 6 660 65.5
 1/5/2015 65.949997 65.949997 65.599998 65.620003 65.620003 102 661 65.620003
1/6/2015 64.260002 64.980003 64.260002 64.849998 64.849998 255 662 64.849998
1/7/2015 64.209999 65.139999 64.209999 64.699997 64.699997 163 663 64.699997
1/8/2015 64.709999 65.480003 64.709999 65.480003 65.480003 40 664 65.480003
1/9/2015 66.059998 66.309998 65.480003 65.480003 65.480003 225 665 65.480003
1/12/2015 65.699997 66.139999 65.480003 65.480003 65.480003 570 666 65.480003
1/13/2015 64.709999 64.709999 64.709999 64.709999 64.709999 15 667 64.709999
1/14/2015 64.419998 65.470001 64.419998 64.599998 64.599998 89 668 64.599998
1/15/2015 65.349998 65.349998 64.400002 64.400002 64.400002 20 669 64.400002
1/16/2015 63.650002 65.059998 63.209999 65.059998 65.059998 444 670 65.059998
1/19/2015 64.910004 64.910004 64.419998 64.419998 64.419998 100 671 64.419998
1/20/2015 65.269997 65.339996 64.919998 64.919998 64.919998 297 672 64.919998
1/21/2015 65.989998 66.5 65.470001 66.5 66.5 166 673 66.5
1/22/2015 66.110001 68.199997 66.110001 68.199997 68.199997 140 674 68.199997
1/23/2015 68.599998 68.959999 68.330002 68.860001 68.860001 152 675 68.860001
1/26/2015 68.709999 69.25 68.669998 68.970001 68.970001 230 676 68.970001
1/27/2015 68.279999 68.5 67.07 67.080002 67.080002 384 677 67.080002
1/28/2015 67.870003 67.870003 67.209999 67.790001 67.790001 417 678 67.790001
1/29/2015 67.300003 67.980003 65.690002 67.029999 67.029999 1716 679 67.029999
1/30/2015 69.269997 69.269997 68.889999 68.889999 68.889999 560 680 68.889999
2/2/2015 67.639999 67.639999 66 66.07 66.07 429 681 66.07
2/3/2015 66.339996 66.5 66.269997 66.470001 66.470001 128 682 66.470001
2/4/2015 65.309998 66.089996 65.309998 66.089996 66.089996 230 683 66.089996
2/5/2015 66.139999 66.449997 66.089996 66.089996 66.089996 100 684 66.089996
2/6/2015 65.730003 66.279999 65.730003 66.279999 66.279999 567 685 66.279999
2/9/2015 65.449997 65.459999 65.449997 65.459999 65.459999 132 686 65.459999
2/10/2015 65.589996 66.260002 65.589996 66.260002 66.260002 183 687 66.260002
2/11/2015 66.150002 67.650002 66.150002 67.650002 67.650002 115 688 67.650002
2/12/2015 68.010002 68.18 67.550003 68.18 68.18 230 689 68.18
2/13/2015 66.43 67.010002 66.43 67.010002 67.010002 160 690 67.010002
2/16/2015 66.209999 66.459999 66.120003 66.459999 66.459999 450 691 66.459999
2/17/2015 66.400002 66.459999 66.400002 66.400002 66.400002 170 692 66.400002
2/18/2015 66.089996 66.650002 66.089996 66.349998 66.349998 600 693 66.349998
2/19/2015 67.290001 68.470001 67.290001 68.470001 68.470001 165 694 68.470001
2/20/2015 70.239998 70.239998 69.809998 70.129997 70.129997 535 695 70.129997
2/23/2015 70.129997 70.660004 69.900002 69.900002 69.900002 700 696 69.900002
2/24/2015 69.5 69.860001 69.5 69.5 69.5 2180 697 69.5
2/25/2015 68.879997 69.5 68.879997 69.5 69.5 130 698 69.5
2/26/2015 69.900002 72.129997 69.900002 71.839996 71.839996 313 699 71.839996
2/27/2015 71.739998 71.739998 71.699997 71.699997 71.699997 300 700 71.699997
3/2/2015 70.620003 70.650002 70.620003 70.650002 70.650002 256 701 70.650002
3/3/2015 70.870003 70.900002 70.040001 70.550003 70.550003 206 702 70.550003
3/4/2015 70.919998 72.099998 70.919998 72.099998 72.099998 41 703 72.099998
3/5/2015 73.080002 74.220001 73.080002 73.610001 73.610001 611 704 73.610001
3/6/2015 74.040001 74.199997 73.959999 74.199997 74.199997 120 705 74.199997
3/9/2015 74.199997 74.199997 72.639999 72.639999 72.639999 56 706 72.639999
3/10/2015 73.599998 73.599998 73.300003 73.300003 73.300003 107 707 73.300003
3/11/2015 72.629997 73.889999 72.629997 73.889999 73.889999 80 708 73.889999
3/12/2015 74 74.110001 73.300003 74.110001 74.110001 459 709 74.110001
3/13/2015 74.32 74.639999 74.32 74.440002 74.440002 150 710 74.440002
3/16/2015 74.75 74.75 73.339996 73.339996 73.339996 77 711 73.339996
3/17/2015 73.900002 74.300003 73.459999 74.300003 74.300003 714 712 74.300003
3/18/2015 74.940002 75.510002 74.809998 75.510002 75.510002 1027 713 75.510002
3/19/2015 74.639999 77.529999 74.639999 77.519997 77.519997 290 714 77.519997
3/20/2015 78.279999 78.279999 78.279999 78.279999 78.279999 12 715 78.279999
3/23/2015 77.279999 77.57 77.279999 77.57 77.57 132 716 77.57
3/24/2015 76.970001 77.5 76.970001 77.5 77.5 30 717 77.5
3/25/2015 78.169998 78.169998 75.93 75.93 75.93 107 718 75.93
3/26/2015 76.199997 76.199997 73.900002 76.190002 76.190002 605 719 76.190002
3/27/2015 76.279999 76.900002 76.279999 76.739998 76.739998 140 720 76.739998
3/30/2015 76.769997 76.769997 76.529999 76.720001 76.720001 100 721 76.720001
3/31/2015 76.75 77.510002 76.75 77.510002 77.510002 13 722 77.510002
4/1/2015 75.870003 76.720001 75.769997 75.769997 75.769997 29 723 75.769997
4/2/2015 75.93 75.93 75.260002 75.489998 75.489998 54 724 75.489998
4/7/2015 75.800003 76.800003 75.779999 76.800003 76.800003 143 725 76.800003
4/8/2015 75.709999 76.18 75.709999 76.18 76.18 41 726 76.18
4/9/2015 76.300003 76.300003 76.300003 76.300003 76.300003 0 727 76.300003
4/10/2015 77.290001 77.510002 77.099998 77.440002 77.440002 185 728 77.440002
4/13/2015 77.690002 78.360001 77.690002 78.360001 78.360001 19 729 78.360001
4/14/2015 78.720001 79 78.720001 78.949997 78.949997 148 730 78.949997
4/15/2015 78.690002 79.099998 78.690002 79.089996 79.089996 86 731 79.089996
4/16/2015 77.419998 77.419998 77.419998 77.419998 77.419998 0 732 77.419998
4/17/2015 76.349998 76.650002 74.599998 74.599998 74.599998 593 733 74.599998
4/20/2015 75.370003 75.370003 75.370003 75.370003 75.370003 33 734 75.370003
4/21/2015 77.620003 78.860001 77.620003 78.860001 78.860001 24 735 78.860001
4/22/2015 78.190002 78.839996 78.190002 78.800003 78.800003 200 736 78.800003
4/23/2015 77.110001 78.720001 77.110001 78.449997 78.449997 200 737 78.449997
4/24/2015 76.550003 76.550003 76.269997 76.269997 76.269997 60 738 76.269997
4/27/2015 75.389999 75.43 75.190002 75.190002 75.190002 248 739 75.190002
4/28/2015 75.660004 75.660004 73.589996 74.019997 74.019997 759 740 74.019997
4/29/2015 74.160004 74.160004 72.800003 73.290001 73.290001 724 741 73.290001
4/30/2015 72.18 72.18 70.959999 71.639999 71.639999 141 742 71.639999
5/4/2015 70.059998 70.800003 70.059998 70.709999 70.709999 335 743 70.709999
5/5/2015 70.550003 71.519997 69.269997 69.290001 69.290001 542 744 69.290001
5/6/2015 69.07 69.5 68.669998 69.260002 69.260002 292 745 69.260002
5/7/2015 68.93 69.220001 68.93 69.220001 69.220001 22 746 69.220001
5/8/2015 70.059998 70.550003 70.059998 70.470001 70.470001 235 747 70.470001
5/11/2015 70.169998 70.43 70.169998 70.43 70.43 75 748 70.43
5/12/2015 69.360001 69.360001 68.889999 68.919998 68.919998 250 749 68.919998
5/13/2015 69.379997 69.379997 68.870003 68.870003 68.870003 143 750 68.870003
5/14/2015 68.800003 71.470001 68.800003 71.470001 71.470001 100 751 71.470001
5/15/2015 71.43 71.779999 71.43 71.779999 71.779999 398 752 71.779999
5/18/2015 70.5 70.5 70.5 70.5 70.5 7 753 70.5
5/19/2015 71.410004 72.68 71.410004 72.68 72.68 100 754 72.68
5/20/2015 72.529999 72.529999 72.529999 72.529999 72.529999 0 755 72.529999
5/21/2015 72.25 72.379997 71.809998 72.379997 72.379997 125 756 72.379997
5/22/2015 72.050003 72.050003 72.050003 72.050003 72.050003 0 757 72.050003
5/25/2015 73 73 73 73 73 0 758 73
5/26/2015 73.410004 73.919998 73.410004 73.410004 73.410004 190 759 73.410004
5/27/2015 72.629997 72.629997 72.629997 72.629997 72.629997 0 760 72.629997
5/28/2015 73.480003 73.800003 73.480003 73.800003 73.800003 40 761 73.800003
5/29/2015 72.970001 72.970001 72.970001 72.970001 72.970001 0 762 72.970001
6/1/2015 72.379997 72.580002 72.379997 72.480003 72.480003 40 763 72.480003
6/2/2015 73.059998 73.309998 72.139999 72.139999 72.139999 73 764 72.139999
6/3/2015 71.970001 73.139999 71.970001 73.139999 73.139999 200 765 73.139999
6/4/2015 72.970001 72.970001 72.690002 72.690002 72.690002 50 766 72.690002
6/5/2015 73.349998 73.349998 72.68 72.68 72.68 50 767 72.68
6/8/2015 74.199997 74.199997 71.82 71.82 71.82 85 768 71.82
6/9/2015 71.110001 71.660004 70.919998 70.919998 70.919998 156 769 70.919998
6/10/2015 71.400002 71.400002 71.400002 71.400002 71.400002 108 770 71.400002
6/11/2015 72.540001 72.849998 72.540001 72.720001 72.720001 86 771 72.720001
6/12/2015 72.639999 72.639999 72.639999 72.639999 72.639999 0 772 72.639999
6/15/2015 72.440002 72.5 72.099998 72.099998 72.099998 110 773 72.099998
6/16/2015 71.279999 71.279999 71.050003 71.050003 71.050003 60 774 71.050003
6/17/2015 71.980003 72.25 71.900002 72.25 72.25 22 775 72.25
6/18/2015 71.580002 72.980003 71.580002 72.980003 72.980003 70 776 72.980003
6/19/2015 72.959999 72.959999 72.760002 72.760002 72.760002 130 777 72.760002
6/22/2015 72.43 73.370003 72.43 73.370003 73.370003 30 778 73.370003
6/23/2015 75.269997 77.5 75.269997 77.5 77.5 70 779 77.5
6/24/2015 78.400002 79.300003 78.089996 79.300003 79.300003 351 780 79.300003
6/25/2015 79.489998 79.849998 78.910004 78.910004 78.910004 150 781 78.910004
6/26/2015 78.379997 78.93 78.239998 78.93 78.93 7 782 78.93
6/29/2015 77.5 78.209999 77.5 78.209999 78.209999 524 783 78.209999
6/30/2015 76.400002 77.43 76.400002 77.160004 77.160004 550 784 77.160004
7/1/2015 76.739998 78.900002 76.739998 78.900002 78.900002 694 785 78.900002
7/2/2015 78.519997 78.519997 78.519997 78.519997 78.519997 0 786 78.519997
7/3/2015 78.589996 78.589996 78.510002 78.510002 78.510002 30 787 78.510002
7/6/2015 77.57 78.860001 77.57 78.860001 78.860001 15 788 78.860001
7/7/2015 79.269997 80.290001 79.269997 80.290001 80.290001 30 789 80.290001
7/8/2015 78.589996 78.589996 77.839996 77.839996 77.839996 300 790 77.839996
7/9/2015 77.389999 78.550003 77.389999 78.550003 78.550003 91 791 78.550003
7/10/2015 78.150002 78.150002 78.150002 78.150002 78.150002 0 792 78.150002
7/13/2015 78.269997 81.419998 78.269997 81.379997 81.379997 218 793 81.379997
7/14/2015 81.470001 82 81.470001 82 82 220 794 82
7/15/2015 81.559998 82.470001 81.559998 82.470001 82.470001 355 795 82.470001
7/16/2015 81.959999 83.199997 81.959999 82.480003 82.480003 341 796 82.480003
7/17/2015 85.5 87.349998 84.43 87.349998 87.349998 221 797 87.349998
7/20/2015 88.120003 90.400002 87.980003 90.400002 90.400002 449 798 90.400002
7/21/2015 91.040001 91.040001 91 91 91 253 799 91
7/22/2015 87.480003 88.959999 87.480003 88.419998 88.419998 38 800 88.419998
7/23/2015 88.370003 88.830002 88.370003 88.830002 88.830002 5 801 88.830002
7/24/2015 87.660004 88.519997 87.660004 88.519997 88.519997 180 802 88.519997
7/27/2015 88.050003 88.050003 85.510002 85.510002 85.510002 111 803 85.510002
7/28/2015 86.169998 86.169998 86.169998 86.169998 86.169998 20 804 86.169998
7/29/2015 86.449997 87.239998 86.449997 86.769997 86.769997 352 805 86.769997
7/30/2015 85.559998 87.360001 85.379997 87.169998 87.169998 479 806 87.169998
7/31/2015 86.720001 86.870003 86.400002 86.400002 86.400002 205 807 86.400002
8/3/2015 84.959999 86.18 84.959999 86.18 86.18 92 808 86.18
 8/4/2015 86.230003 86.230003 85.980003 85.980003 85.980003 162 809 85.980003
8/5/2015 86.099998 88.980003 86.099998 88.980003 88.980003 70 810 88.980003
8/6/2015 88.059998 89 88.059998 89 89 50 811 89
8/7/2015 87.010002 87.199997 86.5 86.5 86.5 141 812 86.5
8/10/2015 86.209999 86.660004 86.209999 86.660004 86.660004 12 813 86.660004
8/11/2015 85.550003 85.550003 84.760002 84.760002 84.760002 5 814 84.760002
8/12/2015 84.489998 84.489998 82.800003 82.800003 82.800003 155 815 82.800003
8/13/2015 84.639999 85.209999 84.370003 84.370003 84.370003 187 816 84.370003
8/14/2015 83.519997 84.459999 83.510002 84.459999 84.459999 450 817 84.459999
8/17/2015 85.620003 85.620003 84.989998 84.989998 84.989998 145 818 84.989998
8/18/2015 84.650002 86.669998 84.650002 86.669998 86.669998 40 819 86.669998
8/19/2015 85.040001 86.029999 85.040001 86.029999 86.029999 110 820 86.029999
8/20/2015 85.230003 85.230003 85.199997 85.199997 85.199997 4 821 85.199997
8/21/2015 78.489998 79.029999 76.940002 76.940002 76.940002 388 822 76.940002
8/24/2015 71.220001 71.400002 64 71.400002 71.400002 3616 823 71.400002
8/25/2015 71.089996 76.910004 71.089996 76.440002 76.440002 1175 824 76.440002
8/26/2015 73 74.959999 73 74.260002 74.260002 650 825 74.260002
8/27/2015 77.629997 79.989998 77.629997 79.980003 79.980003 260 826 79.980003
8/28/2015 80.830002 81.400002 79.099998 81.400002 81.400002 386 827 81.400002
8/31/2015 79.699997 80.790001 79.699997 80.559998 80.559998 213 828 80.559998
9/1/2015 76.879997 79.010002 76.75 79.010002 79.010002 971 829 79.010002
9/2/2015 78.019997 79.150002 78.019997 79.150002 79.150002 83 830 79.150002
9/3/2015 80.339996 80.68 80.339996 80.339996 80.339996 115 831 80.339996
9/4/2015 78.519997 78.519997 78.519997 78.519997 78.519997 0 832 78.519997
9/7/2015 80.010002 80.190002 79.760002 79.779999 79.779999 342 833 79.779999
9/8/2015 79.529999 80.779999 79.529999 80.779999 80.779999 75 834 80.779999
9/9/2015 80.610001 81.220001 80.610001 81.220001 81.220001 90 835 81.220001
9/10/2015 80.790001 81.209999 80.790001 81.209999 81.209999 300 836 81.209999
9/11/2015 81.010002 81.5 80.849998 80.849998 80.849998 86 837 80.849998
9/14/2015 81.139999 81.599998 81.139999 81.599998 81.599998 116 838 81.599998
9/15/2015 81.260002 81.260002 81.260002 81.260002 81.260002 0 839 81.260002
9/16/2015 82.019997 82.019997 82.019997 82.019997 82.019997 0 840 82.019997
9/17/2015 82.18 82.75 82.18 82.75 82.75 112 841 82.75
9/18/2015 82.370003 82.839996 82.370003 82.839996 82.839996 57 842 82.839996
9/21/2015 83.800003 83.800003 83.800003 83.800003 83.800003 50 843 83.800003
9/22/2015 85.07 85.5 83.169998 83.169998 83.169998 46 844 83.169998
9/23/2015 82.93 83.980003 82.93 83.980003 83.980003 100 845 83.980003
9/24/2015 83.269997 83.269997 82 82 82 87 846 82
9/25/2015 85.349998 85.449997 85.349998 85.449997 85.449997 35 847 85.449997
9/28/2015 83.470001 83.470001 79.699997 79.699997 79.699997 325 848 79.699997
9/29/2015 78.599998 80.010002 78.599998 78.68 78.68 508 849 78.68
9/30/2015 77.870003 78.809998 77.870003 78.809998 78.809998 375 850 78.809998
10/1/2015 81.209999 81.309998 81.209999 81.309998 81.309998 25 851 81.309998
10/2/2015 81.309998 81.309998 81.309998 81.309998 81.309998 0 852 81.309998
10/5/2015 82.029999 83.040001 82.029999 83.040001 83.040001 15 853 83.040001
10/6/2015 83.07 83.720001 82.629997 82.629997 82.629997 1256 854 82.629997
10/7/2015 82.809998 83.220001 81.379997 81.379997 81.379997 770 855 81.379997
10/8/2015 81.169998 81.419998 80.5 80.5 80.5 48 856 80.5
10/9/2015 81.620003 82.129997 81.300003 81.300003 81.300003 437 857 81.300003
10/12/2015 82.5 82.5 82 82.010002 82.010002 87 858 82.010002
10/13/2015 82.550003 82.550003 82.379997 82.379997 82.379997 50 859 82.379997
10/14/2015 82.050003 82.43 81.5 82.239998 82.239998 1189 860 82.239998
10/15/2015 81.510002 84.230003 81.510002 84.230003 84.230003 222 861 84.230003
10/16/2015 83.940002 84.970001 83.940002 84.690002 84.690002 118 862 84.690002
10/19/2015 85.989998 86.860001 85.919998 86.860001 86.860001 102 863 86.860001
10/20/2015 87.18 87.18 86.239998 86.239998 86.239998 152 864 86.239998
10/21/2015 85.360001 86 85.360001 86 86 12 865 86
10/22/2015 85.32 85.32 85.32 85.32 85.32 0 866 85.32
10/23/2015 91.510002 91.800003 90.989998 91.300003 91.300003 269 867 91.300003
10/26/2015 92 92.739998 92 92.260002 92.260002 58 868 92.260002
10/27/2015 93.510002 93.910004 93.43 93.690002 93.690002 195 869 93.690002
10/28/2015 93.610001 96.589996 93.599998 96.589996 96.589996 140 870 96.589996
10/29/2015 96.589996 96.589996 94.669998 95.230003 95.230003 115 871 95.230003
10/30/2015 95.010002 95.839996 94.360001 94.360001 94.360001 502 872 94.360001
11/2/2015 92.169998 93.089996 92.169998 92.75 92.75 325 873 92.75
11/3/2015 94.300003 94.300003 93.709999 94 94 644 874 94
11/4/2015 93.629997 94.870003 93.629997 94.870003 94.870003 196 875 94.870003
11/5/2015 99.900002 101.019997 99.309998 100.019997 100.019997 1099 876 100.019997
11/6/2015 100 101.18 99.739998 99.739998 99.739998 662 877 99.739998
11/9/2015 100.199997 100.5 98.82 98.82 98.82 572 878 98.82
11/10/2015 98.68 100.809998 98.68 100.809998 100.809998 480 879 100.809998
11/11/2015 100.050003 102.43 100.050003 102.43 102.43 198 880 102.43
11/12/2015 101.410004 102.300003 101.040001 101.400002 101.400002 197 881 101.400002
11/13/2015 99.779999 100.459999 99 99 99 275 882 99
11/16/2015 96.580002 97.389999 94.5 94.57 94.57 994 883 94.57
11/17/2015 97.330002 99.050003 97.330002 99.050003 99.050003 222 884 99.050003
11/18/2015 98.040001 99.830002 98.040001 99.830002 99.830002 80 885 99.830002
11/19/2015 100.580002 101.410004 99.910004 100.519997 100.519997 145 886 100.519997
11/20/2015 99.699997 100.519997 99.099998 100.519997 100.519997 320 887 100.519997
11/23/2015 101.57 101.57 100.220001 100.970001 100.970001 451 888 100.970001
11/24/2015 100.510002 100.800003 99.540001 99.540001 99.540001 385 889 99.540001
11/25/2015 99.669998 99.669998 98.980003 99.150002 99.150002 230 890 99.150002
11/26/2015 99.290001 99.290001 99.290001 99.290001 99.290001 0 891 99.290001
11/27/2015 99.230003 99.739998 99.230003 99.260002 99.260002 67 892 99.260002
11/30/2015 100.400002 100.400002 98.25 98.25 98.25 786 893 98.25
12/1/2015 98.940002 100.389999 98.599998 100.389999 100.389999 106 894 100.389999
12/2/2015 100.629997 101.199997 100.629997 101.199997 101.199997 74 895 101.199997
12/3/2015 100.720001 101.089996 97.43 97.43 97.43 194 896 97.43
12/4/2015 96.5 97.129997 95.660004 97.129997 97.129997 483 897 97.129997
12/7/2015 99 99 98.080002 98.639999 98.639999 142 898 98.639999
12/8/2015 97.519997 98.050003 95.949997 97.57 97.57 885 899 97.57
12/9/2015 97.190002 97.190002 96.709999 96.709999 96.709999 20 900 96.709999
12/10/2015 94.980003 96.129997 94.980003 96.129997 96.129997 80 901 96.129997
12/11/2015 96.230003 96.230003 94.5 94.5 94.5 58 902 94.5
12/14/2015 93.870003 94.480003 92.379997 92.379997 92.379997 147 903 92.379997
12/15/2015 94.779999 95.699997 94.779999 95.629997 95.629997 315 904 95.629997
12/16/2015 95.599998 96.440002 95.599998 96.120003 96.120003 34 905 96.120003
12/17/2015 97.980003 98.949997 97.980003 98.279999 98.279999 510 906 98.279999
12/18/2015 96.970001 97.32 96.949997 97.32 97.32 107 907 97.32
12/21/2015 96.489998 96.489998 95.029999 95.080002 95.080002 21 908 95.080002
12/22/2015 95.599998 95.839996 95.599998 95.839996 95.839996 4 909 95.839996
12/23/2015 96.510002 96.510002 96.029999 96.029999 96.029999 24 910 96.029999
12/28/2015 96.5 96.5 95.610001 95.610001 95.610001 65 911 95.610001
12/29/2015 97.029999 97.959999 96.709999 97.739998 97.739998 157 912 97.739998
12/30/2015 97.93 98.209999 97.93 98.209999 98.209999 50 913 98.209999
1/4/2016 95.029999 95.029999 92.760002 93.419998 93.419998 701 914 93.419998
1/5/2016 94.629997 95.199997 94.629997 95.199997 95.199997 131 915 95.199997
1/6/2016 94.709999 96.209999 93.75 95.949997 95.949997 709 916 95.949997
1/7/2016 93.040001 93.040001 89.550003 89.599998 89.599998 1764 917 89.599998
1/8/2016 91.040001 91.790001 89.650002 89.650002 89.650002 398 918 89.650002
1/11/2016 88.040001 90.279999 88.040001 89.07 89.07 498 919 89.07
1/12/2016 88.599998 91.5 88.599998 91.5 91.5 37 920 91.5
1/13/2016 92 92.910004 91.550003 91.550003 91.550003 31 921 91.550003
1/14/2016 88.040001 88.25 86.220001 88.25 88.25 337 922 88.25
1/15/2016 89 89 85.910004 87.010002 87.010002 465 923 87.010002
1/18/2016 87.870003 87.870003 86.779999 86.860001 86.860001 207 924 86.860001
1/19/2016 88.370003 89.160004 88.199997 88.199997 88.199997 858 925 88.199997
1/20/2016 85.5 85.5 83.160004 83.639999 83.639999 1277 926 83.639999
1/21/2016 85.699997 88.080002 85.699997 88.080002 88.080002 191 927 88.080002
1/22/2016 88.330002 88.82 88.330002 88.82 88.82 80 928 88.82
1/25/2016 91.5 91.5 90.489998 90.660004 90.660004 630 929 90.660004
1/26/2016 89 89.599998 88.190002 89.080002 89.080002 378 930 89.080002
1/27/2016 89.290001 89.699997 88.269997 88.269997 88.269997 305 931 88.269997
1/28/2016 98.349998 100.199997 95.550003 100 100 1013 932 100
1/29/2016 100.400002 103.639999 99.519997 103.639999 103.639999 1079 933 103.639999
2/1/2016 104.900002 106.5 102.300003 106.5 106.5 635 934 106.5
2/2/2016 105.550003 107.18 104.209999 107.18 107.18 180 935 107.18
2/3/2016 104 105.300003 101 101 101 495 936 101
2/4/2016 102.040001 102.040001 97.5 97.5 97.5 147 937 97.5
2/5/2016 98.099998 98.099998 93.480003 93.480003 93.480003 380 938 93.480003
2/8/2016 93.489998 94.800003 89.5 90.849998 90.849998 3278 939 90.849998
2/9/2016 87.099998 90.629997 87.099998 90.629997 90.629997 1799 940 90.629997
2/10/2016 88 91.110001 88 91.110001 91.110001 52 941 91.110001
2/11/2016 89.040001 89.980003 87.529999 88.110001 88.110001 128 942 88.110001
2/12/2016 89.150002 91.690002 89.150002 91.690002 91.690002 11 943 91.690002
2/15/2016 91.639999 93.830002 91.639999 92.629997 92.629997 228 944 92.629997
2/16/2016 93.949997 93.949997 90.800003 90.800003 90.800003 1649 945 90.800003
2/17/2016 89.959999 93.75 89.959999 93.010002 93.010002 308 946 93.010002
2/18/2016 95.25 95.599998 93.059998 93.059998 93.059998 886 947 93.059998
2/19/2016 93.410004 93.68 93.410004 93.68 93.68 3 948 93.68
2/22/2016 95 96.230003 95 96.230003 96.230003 140 949 96.230003
2/23/2016 97.599998 97.599998 96.669998 96.669998 96.669998 349 950 96.669998
2/24/2016 95.839996 95.839996 93.900002 93.900002 93.900002 125 951 93.900002
2/25/2016 96.889999 97.260002 96.889999 97.260002 97.260002 82 952 97.260002
2/26/2016 98.209999 99.379997 98.209999 99.379997 99.379997 100 953 99.379997
2/29/2016 97.519997 99.5 97.519997 99.5 99.5 131 954 99.5
3/1/2016 99 101.419998 99 101.419998 101.419998 690 955 101.419998
3/2/2016 101.830002 101.830002 100.25 100.25 100.25 887 956 100.25
 3/3/2016 100.730003 101.400002 100.730003 100.779999 100.779999 745 957 100.779999
3/4/2016 99.559998 99.559998 99 99.410004 99.410004 87 958 99.410004
3/7/2016 98.779999 98.889999 97.699997 97.699997 97.699997 260 959 97.699997
3/8/2016 95.699997 96.5 94.790001 96.5 96.5 427 960 96.5
3/9/2016 96.919998 97.529999 96.919998 96.949997 96.949997 155 961 96.949997
3/10/2016 98 98.370003 98 98.370003 98.370003 60 962 98.370003
3/11/2016 97.220001 97.889999 97.099998 97.099998 97.099998 66 963 97.099998
3/14/2016 98.599998 98.599998 97.919998 98.25 98.25 173 964 98.25
3/15/2016 98.510002 98.510002 98.510002 98.510002 98.510002 0 965 98.510002
3/16/2016 99.25 100 99.25 99.730003 99.730003 623 966 99.730003
3/17/2016 98.160004 98.160004 98.160004 98.160004 98.160004 0 967 98.160004
3/18/2016 98.099998 98.099998 98.099998 98.099998 98.099998 1 968 98.099998
3/21/2016 99.400002 99.400002 98.75 98.900002 98.900002 86 969 98.900002
3/22/2016 99.800003 99.800003 99.800003 99.800003 99.800003 10 970 99.800003
3/23/2016 99.75 100.900002 99.75 100.900002 100.900002 70 971 100.900002
3/24/2016 99.949997 100.620003 99.949997 100.620003 100.620003 70 972 100.620003
3/29/2016 101.900002 102.639999 101.360001 102.639999 102.639999 708 973 102.639999
3/30/2016 103.099998 103.470001 101.5 101.5 101.5 580 974 101.5
3/31/2016 100.43 100.43 100.43 100.43 100.43 0 975 100.43
4/1/2016 99.809998 101.669998 99.800003 101.660004 101.660004 258 976 101.660004
4/4/2016 103 103 99 99 99 320 977 99
4/5/2016 98.900002 99.07 98.150002 99.050003 99.050003 330 978 99.050003
4/6/2016 99.010002 99.010002 99.010002 99.010002 99.010002 0 979 99.010002
4/7/2016 99.400002 100 99 99 99 71 980 99
4/8/2016 100.849998 101 97.129997 97.129997 97.129997 236 981 97.129997
4/11/2016 97 97.599998 95.419998 95.419998 95.419998 236 982 95.419998
4/12/2016 94.660004 96.029999 94.660004 96.029999 96.029999 10 983 96.029999
4/13/2016 97.779999 99.150002 94.699997 94.699997 94.699997 238 984 94.699997
4/14/2016 97.919998 98.550003 97.919998 98.550003 98.550003 60 985 98.550003
4/15/2016 98.660004 98.660004 98.660004 98.660004 98.660004 50 986 98.660004
4/18/2016 98 98 96.800003 97.029999 97.029999 129 987 97.029999
4/19/2016 97.940002 97.940002 97.940002 97.940002 97.940002 0 988 97.940002
4/20/2016 98.25 99.830002 98.25 99.169998 99.169998 167 989 99.169998
4/21/2016 100 100.690002 99.690002 100.690002 100.690002 185 990 100.690002
4/22/2016 99 99 97.489998 97.489998 97.489998 238 991 97.489998
4/25/2016 98.599998 98.599998 97.57 97.57 97.57 147 992 97.57
4/26/2016 97.580002 98.050003 97.07 97.199997 97.199997 421 993 97.199997
4/27/2016 96.099998 96.099998 95.480003 95.800003 95.800003 156 994 95.800003
4/28/2016 104.589996 106.360001 103.239998 103.239998 103.239998 3360 995 103.239998
4/29/2016 102.650002 103.360001 102.169998 102.169998 102.169998 362 996 102.169998
5/2/2016 103.360001 103.360001 103.360001 103.360001 103.360001 140 997 103.360001
5/3/2016 101.440002 102.5 101.440002 102.5 102.5 739 998 102.5
5/4/2016 102 102 101.900002 101.900002 101.900002 410 999 101.900002
5/5/2016 103.400002 103.400002 103.400002 103.400002 103.400002 100 1000 103.400002
5/6/2016 102.050003 103.309998 102.050003 103.309998 103.309998 100 1001 103.309998
5/9/2016 105.18 105.18 104.800003 104.82 104.82 745 1002 104.82
5/10/2016 105.300003 105.300003 105.199997 105.199997 105.199997 95 1003 105.199997
5/11/2016 105.300003 105.699997 105.300003 105.699997 105.699997 445 1004 105.699997
5/12/2016 104.220001 105.349998 104.220001 105.349998 105.349998 127 1005 105.349998
5/13/2016 104.949997 105.889999 104.949997 105.879997 105.879997 79 1006 105.879997
5/17/2016 105.099998 105.410004 104 104 104 133 1007 104
5/18/2016 104.349998 104.849998 104.139999 104.849998 104.849998 151 1008 104.849998
5/19/2016 104.349998 104.690002 103.75 104.459999 104.459999 211 1009 104.459999
5/20/2016 104.519997 104.519997 104.519997 104.519997 104.519997 0 1010 104.519997
5/23/2016 104 105.199997 103.599998 103.599998 103.599998 140 1011 103.599998
5/24/2016 103.800003 104.349998 103.349998 104.349998 104.349998 210 1012 104.349998
5/25/2016 106 106.25 106 106.209999 106.209999 104 1013 106.209999
5/26/2016 105.699997 106.75 105.449997 106.75 106.75 179 1014 106.75
5/27/2016 106.989998 107 106.989998 107 107 230 1015 107
5/30/2016 107.699997 107.730003 107.690002 107.690002 107.690002 120 1016 107.690002
5/31/2016 107.449997 107.75 106.559998 106.559998 106.559998 430 1017 106.559998
6/1/2016 106.599998 106.900002 105.800003 106.900002 106.900002 100 1018 106.900002
6/2/2016 105.68 106.050003 105.68 106.050003 106.050003 37 1019 106.050003
6/3/2016 106.540001 106.830002 104.25 104.25 104.25 20 1020 104.25
6/6/2016 104.900002 104.900002 104.900002 104.900002 104.900002 1 1021 104.900002
6/7/2016 104.620003 104.75 103.900002 103.900002 103.900002 95 1022 103.900002
6/8/2016 103.449997 104.059998 103.449997 103.540001 103.540001 325 1023 103.540001
6/9/2016 104.110001 104.110001 103.760002 103.760002 103.760002 102 1024 103.760002
6/10/2016 105.150002 105.150002 104.199997 104.199997 104.199997 28 1025 104.199997
6/13/2016 103.050003 103.050003 101.110001 101.110001 101.110001 441 1026 101.110001
6/14/2016 101.400002 101.910004 100.889999 101.910004 101.910004 300 1027 101.910004
6/15/2016 102.089996 102.089996 102.089996 102.089996 102.089996 0 1028 102.089996
6/16/2016 100.610001 101.519997 100.610001 101.519997 101.519997 92 1029 101.519997
6/17/2016 101.699997 101.75 100.589996 100.589996 100.589996 95 1030 100.589996
6/20/2016 100.849998 101.080002 100.849998 101.080002 101.080002 146 1031 101.080002
6/21/2016 101 101 100 100.440002 100.440002 99 1032 100.440002
6/22/2016 101.43 101.849998 100.870003 100.879997 100.879997 220 1033 100.879997
6/23/2016 100.980003 100.980003 100.639999 100.639999 100.639999 30 1034 100.639999
6/24/2016 97.699997 102.5 97 101.080002 101.080002 3309 1035 101.080002
6/27/2016 100.82 100.82 100.82 100.82 100.82 3 1036 100.82
6/28/2016 99.379997 101.050003 99.32 101.050003 101.050003 190 1037 101.050003
6/29/2016 102.220001 102.379997 102.220001 102.379997 102.379997 35 1038 102.379997
6/30/2016 103 103.449997 102.900002 102.900002 102.900002 394 1039 102.900002
7/1/2016 102.510002 102.830002 102.510002 102.830002 102.830002 111 1040 102.830002
7/4/2016 103 103 103 103 103 10 1041 103
7/5/2016 102.75 102.949997 102.209999 102.209999 102.209999 540 1042 102.209999
7/6/2016 103.309998 104.360001 102.43 104.360001 104.360001 115 1043 104.360001
7/7/2016 105.639999 105.639999 105.639999 105.639999 105.639999 0 1044 105.639999
7/8/2016 104.669998 104.860001 104.669998 104.699997 104.699997 31 1045 104.699997
7/11/2016 106 106.580002 106 106.580002 106.580002 200 1046 106.580002
7/12/2016 106.629997 106.790001 106.57 106.669998 106.669998 94 1047 106.669998
7/13/2016 106.559998 106.769997 105.139999 105.139999 105.139999 307 1048 105.139999
7/14/2016 105.449997 105.449997 105.449997 105.449997 105.449997 5 1049 105.449997
7/15/2016 105 105.540001 105 105.540001 105.540001 88 1050 105.540001
7/18/2016 106 106 106 106 106 40 1051 106
7/19/2016 107.300003 109.410004 107.300003 109.410004 109.410004 820 1052 109.410004
7/20/2016 109.989998 110.790001 109.779999 110.330002 110.330002 262 1053 110.330002
7/21/2016 110.620003 111.040001 110.620003 111.040001 111.040001 100 1054 111.040001
7/22/2016 109.519997 110.190002 108.769997 110.190002 110.190002 73 1055 110.190002
7/25/2016 111 111 110.269997 110.269997 110.269997 179 1056 110.269997
7/26/2016 110.239998 110.800003 110.150002 110.150002 110.150002 58 1057 110.150002
7/27/2016 111.650002 112 110.660004 110.660004 110.660004 2330 1058 110.660004
7/28/2016 117 117.849998 113.040001 113.040001 113.040001 963 1059 113.040001
7/29/2016 113.550003 113.730003 112.25 112.650002 112.650002 548 1060 112.650002
8/1/2016 111.830002 111.830002 110.410004 111.349998 111.349998 257 1061 111.349998
8/2/2016 111.650002 111.650002 108.919998 109.290001 109.290001 96 1062 109.290001
8/3/2016 109.800003 110.470001 109.620003 110.470001 110.470001 3659 1063 110.470001
8/4/2016 110.400002 110.949997 110.349998 110.949997 110.949997 300 1064 110.949997
8/5/2016 112 112 111.830002 111.879997 111.879997 18 1065 111.879997
8/8/2016 113.5 113.5 112.419998 112.419998 112.419998 567 1066 112.419998
8/9/2016 112.839996 113.220001 112.839996 113.120003 113.120003 74 1067 113.120003
8/10/2016 111.440002 112.309998 111.440002 111.919998 111.919998 365 1068 111.919998
8/11/2016 112.300003 112.419998 112.300003 112.300003 112.300003 36 1069 112.300003
8/12/2016 112.370003 112.370003 112.199997 112.300003 112.300003 605 1070 112.300003
8/15/2016 112.599998 112.599998 110.599998 110.599998 110.599998 435 1071 110.599998
8/16/2016 110.099998 110.099998 109.690002 109.75 109.75 159 1072 109.75
8/17/2016 109.25 109.889999 109.25 109.639999 109.639999 259 1073 109.639999
8/18/2016 110 110 109.5 109.5 109.5 54 1074 109.5
8/19/2016 109.199997 109.370003 109.199997 109.370003 109.370003 35 1075 109.370003
8/22/2016 110.300003 110.400002 109.160004 109.160004 109.160004 163 1076 109.160004
8/23/2016 109.400002 110.379997 109.400002 110 110 291 1077 110
8/24/2016 109.830002 110.43 109.800003 109.800003 109.800003 180 1078 109.800003
8/25/2016 109.349998 109.379997 109.349998 109.379997 109.379997 25 1079 109.379997
8/26/2016 110.330002 110.57 110.330002 110.57 110.57 180 1080 110.57
8/29/2016 111.199997 111.82 111.199997 111.82 111.82 60 1081 111.82
8/30/2016 113.900002 113.900002 113.120003 113.339996 113.339996 383 1082 113.339996
8/31/2016 112.279999 113.089996 112.279999 112.5 112.5 205 1083 112.5
9/1/2016 113.5 113.75 112.5 112.5 112.5 75 1084 112.5
9/2/2016 112.75 113.5 112.75 113.5 113.5 21 1085 113.5
9/5/2016 113.25 113.480003 113.25 113.370003 113.370003 26 1086 113.370003
9/6/2016 113.309998 114.440002 113.309998 114.440002 114.440002 222 1087 114.440002
9/7/2016 115 116.68 115 116.68 116.68 159 1088 116.68
9/8/2016 116.900002 116.900002 115.519997 115.639999 115.639999 522 1089 115.639999
9/9/2016 116.279999 116.279999 114.970001 114.970001 114.970001 181 1090 114.970001
9/12/2016 112 114.190002 111.690002 114.190002 114.190002 600 1091 114.190002
9/13/2016 114.290001 114.620003 114.050003 114.620003 114.620003 99 1092 114.620003
9/14/2016 114.199997 114.199997 113.800003 113.800003 113.800003 200 1093 113.800003
9/15/2016 113.400002 114.160004 113.400002 114.160004 114.160004 27 1094 114.160004
9/16/2016 113.75 115.43 113.75 115.43 115.43 380 1095 115.43
9/19/2016 116.300003 116.300003 115.389999 115.389999 115.389999 673 1096 115.389999
9/20/2016 115.720001 115.720001 115.080002 115.209999 115.209999 201 1097 115.209999
9/21/2016 115.300003 116.029999 115.300003 115.610001 115.610001 112 1098 115.610001
9/22/2016 115.440002 116.349998 115.440002 116.349998 116.349998 299 1099 116.349998
9/23/2016 114.889999 114.889999 112.940002 114.639999 114.639999 954 1100 114.639999
9/26/2016 113.389999 113.489998 112.970001 112.970001 112.970001 65 1101 112.970001
9/27/2016 113.379997 113.589996 113.169998 113.589996 113.589996 25 1102 113.589996
9/28/2016 114.360001 115.32 114.360001 115.32 115.32 77 1103 115.32
9/29/2016 115.639999 115.639999 113.970001 114.510002 114.510002 1005 1104 114.510002
 9/30/2016 114.050003 114.889999 113.82 114.139999 114.139999 1343 1105 114.139999
10/4/2016 114.989998 115.739998 114.269997 114.269997 114.269997 195 1106 114.269997
10/5/2016 114.489998 114.57 114.370003 114.559998 114.559998 115 1107 114.559998
10/6/2016 114.07 115.330002 114.07 115.330002 115.330002 145 1108 115.330002
10/7/2016 115.879997 115.919998 115.050003 115.050003 115.050003 212 1109 115.050003
10/10/2016 115.870003 116.239998 115.870003 116.230003 116.230003 590 1110 116.230003
10/11/2016 116.239998 117.32 116.239998 117.32 117.32 53 1111 117.32
10/12/2016 116.989998 117.309998 116.760002 117.309998 117.309998 118 1112 117.309998
10/13/2016 116.400002 116.449997 116.160004 116.160004 116.160004 210 1113 116.160004
10/14/2016 115.480003 116.839996 115.480003 116.839996 116.839996 163 1114 116.839996
10/17/2016 117.559998 117.559998 115.919998 116.57 116.57 236 1115 116.57
10/18/2016 115.860001 117.790001 115.860001 117.790001 117.790001 233 1116 117.790001
10/19/2016 117 118.410004 117 118.410004 118.410004 203 1117 118.410004
10/20/2016 118.57 119.269997 118.57 119.269997 119.269997 25 1118 119.269997
10/21/2016 119.519997 119.790001 119.32 119.470001 119.470001 153 1119 119.470001
10/24/2016 122.550003 122.550003 122.040001 122.040001 122.040001 302 1120 122.040001
10/25/2016 122.849998 122.849998 121.980003 121.980003 121.980003 46 1121 121.980003
10/26/2016 120.949997 121.349998 120.540001 121.190002 121.190002 1821 1122 121.190002
10/27/2016 120 120.400002 119.330002 119.330002 119.330002 886 1123 119.330002
10/28/2016 119.040001 120.970001 118.339996 120.57 120.57 508 1124 120.57
10/31/2016 120.900002 120.900002 119.68 119.68 119.68 105 1125 119.68
11/1/2016 120.050003 120.050003 118.220001 118.599998 118.599998 1571 1126 118.599998
11/2/2016 116.349998 117.379997 115.32 115.32 115.32 426 1127 115.32
11/3/2016 106 110.639999 105.5 109.699997 109.699997 4447 1128 109.699997
11/4/2016 108.5 109.25 107.870003 108.739998 108.739998 987 1129 108.739998
11/7/2016 111.650002 111.650002 110.389999 111.040001 111.040001 1462 1130 111.040001
11/8/2016 111.18 112.199997 110.410004 112.199997 112.199997 1222 1131 112.199997
11/9/2016 103.5 112.57 103.5 112.529999 112.529999 629 1132 112.529999
11/10/2016 113.330002 114.040001 113.330002 114 114 311 1133 114
11/11/2016 111.279999 111.279999 109.290001 109.290001 109.290001 217 1134 109.290001
11/14/2016 111.82 111.82 106.379997 108.629997 108.629997 351 1135 108.629997
11/15/2016 106.910004 109.629997 106.790001 109.629997 109.629997 145 1136 109.629997
11/16/2016 109.870003 110.050003 108.629997 108.629997 108.629997 875 1137 108.629997
11/17/2016 109.269997 110.290001 108.309998 110.290001 110.290001 143 1138 110.290001
11/18/2016 110.959999 111.199997 110.75 110.75 110.75 90 1139 110.75
11/21/2016 111.82 114.019997 111.190002 114.019997 114.019997 957 1140 114.019997
11/22/2016 114.900002 115.989998 114.900002 115 115 530 1141 115
11/23/2016 113.949997 114.389999 113.889999 113.919998 113.919998 141 1142 113.919998
11/24/2016 115.150002 115.150002 114.059998 114.919998 114.919998 84 1143 114.919998
11/25/2016 114.610001 114.610001 113.599998 113.599998 113.599998 277 1144 113.599998
11/28/2016 113.25 114.699997 113.25 114.699997 114.699997 155 1145 114.699997
11/29/2016 114 114.650002 113.610001 114.650002 114.650002 92 1146 114.650002
11/30/2016 113.489998 113.949997 113.379997 113.379997 113.379997 183 1147 113.379997
12/1/2016 111.300003 111.519997 111.300003 111.519997 111.519997 74 1148 111.519997
12/2/2016 107.260002 107.699997 107.199997 107.199997 107.199997 290 1149 107.199997
12/5/2016 109.489998 109.489998 108.279999 108.279999 108.279999 19 1150 108.279999
12/6/2016 108.709999 108.709999 108.449997 108.449997 108.449997 50 1151 108.449997
12/7/2016 109.860001 109.860001 108.870003 108.989998 108.989998 449 1152 108.989998
12/8/2016 108.989998 108.989998 108.989998 108.989998 108.989998 30 1153 108.989998
12/9/2016 112.199997 112.199997 111.919998 111.919998 111.919998 78 1154 111.919998
12/12/2016 113.529999 113.529999 111.5 111.5 111.5 233 1155 111.5
12/13/2016 111.309998 112.669998 111.309998 112.669998 112.669998 70 1156 112.669998
12/14/2016 112.690002 113.449997 112.690002 113.059998 113.059998 147 1157 113.059998
12/15/2016 114.669998 115.919998 114.639999 115.690002 115.690002 233 1158 115.690002
12/16/2016 115.339996 115.339996 115.339996 115.339996 115.339996 0 1159 115.339996
12/19/2016 115.139999 115.139999 113.769997 114.809998 114.809998 237 1160 114.809998
12/20/2016 114.860001 114.860001 114.75 114.75 114.75 90 1161 114.75
12/21/2016 114.5 114.5 114.300003 114.300003 114.300003 225 1162 114.300003
12/22/2016 113.669998 113.669998 112.75 112.75 112.75 105 1163 112.75
12/23/2016 112.330002 112.5 112.330002 112.5 112.5 66 1164 112.5
12/27/2016 112.18 112.589996 111.730003 112.589996 112.589996 209 1165 112.589996
12/28/2016 113.089996 113.800003 112.410004 112.410004 112.410004 247 1166 112.410004
12/29/2016 111.410004 111.510002 111.010002 111.010002 111.010002 55 1167 111.010002
12/30/2016 110.550003 110.860001 110.220001 110.220001 110.220001 255 1168 110.220001
1/2/2017 109.129997 109.610001 109.129997 109.610001 109.610001 112 1169 109.610001
1/3/2017 111.419998 112.120003 111.419998 112.120003 112.120003 36 1170 112.120003
1/4/2017 112.150002 113 112.150002 113 113 283 1171 113
1/5/2017 112.989998 113 112.720001 112.720001 112.720001 217 1172 112.720001
1/6/2017 113.800003 116.879997 113.650002 116.879997 116.879997 1554 1173 116.879997
1/9/2017 117.800003 118.639999 116.900002 118.639999 118.639999 634 1174 118.639999
1/10/2017 118.199997 118.410004 117.839996 118.410004 118.410004 662 1175 118.410004
1/11/2017 117.400002 118.800003 117.400002 118.57 118.57 514 1176 118.57
1/12/2017 118.370003 118.370003 117.75 118.239998 118.239998 110 1177 118.239998
1/13/2017 119 121 119 121 121 476 1178 121
1/16/2017 121.199997 121.300003 121.110001 121.110001 121.110001 202 1179 121.110001
1/17/2017 119.849998 119.849998 119.300003 119.300003 119.300003 675 1180 119.300003
1/18/2017 119.650002 119.900002 119.089996 119.089996 119.089996 15 1181 119.089996
1/19/2017 120.089996 121 120.089996 120.360001 120.360001 411 1182 120.360001
1/20/2017 119.919998 120.099998 119.019997 119.019997 119.019997 1281 1183 119.019997
1/23/2017 117.550003 117.550003 117.419998 117.419998 117.419998 61 1184 117.419998
1/24/2017 120.18 120.440002 119.809998 119.809998 119.809998 173 1185 119.809998
1/25/2017 120.900002 122.57 120.690002 122.57 122.57 296 1186 122.57
1/26/2017 123 124.589996 122.849998 124.25 124.25 1185 1187 124.25
1/27/2017 124.400002 124.400002 123.080002 124.370003 124.370003 652 1188 124.370003
1/30/2017 122.779999 123.599998 121.709999 121.709999 121.709999 3721 1189 121.709999
1/31/2017 122.300003 122.300003 120.279999 120.279999 120.279999 2559 1190 120.279999
2/1/2017 122.349998 122.629997 121.769997 121.830002 121.830002 1741 1191 121.830002
2/2/2017 123.949997 125.010002 121.059998 121.059998 121.059998 4225 1192 121.059998
2/3/2017 120.699997 123.139999 120.699997 123.139999 123.139999 799 1193 123.139999
2/6/2017 121.949997 122.300003 121.660004 122.300003 122.300003 137 1194 122.300003
2/7/2017 123.839996 123.839996 123.269997 123.269997 123.269997 144 1195 123.269997
2/8/2017 124.300003 125.050003 124 125.050003 125.050003 407 1196 125.050003
2/9/2017 125.480003 125.839996 125.480003 125.839996 125.839996 82 1197 125.839996
2/10/2017 126.300003 126.389999 126.269997 126.389999 126.389999 115 1198 126.389999
2/13/2017 126.900002 126.900002 126 126.5 126.5 2737 1199 126.5
2/14/2017 126.599998 126.690002 126.309998 126.32 126.32 123 1200 126.32
2/15/2017 126.769997 127.220001 125.839996 126.089996 126.089996 181 1201 126.089996
2/16/2017 125.050003 125.739998 125.050003 125.190002 125.190002 116 1202 125.190002
2/17/2017 125.650002 125.650002 125.580002 125.580002 125.580002 10 1203 125.580002
2/20/2017 126.339996 126.519997 125.629997 126.519997 126.519997 424 1204 126.519997
2/21/2017 126.690002 127.410004 126.690002 127.099998 127.099998 88 1205 127.099998
2/22/2017 127.349998 129.710007 127 129.570007 129.570007 166 1206 129.570007
2/23/2017 128.5 129.220001 127.510002 127.510002 127.510002 560 1207 127.510002
2/24/2017 127.610001 127.720001 126.269997 127.720001 127.720001 167 1208 127.720001
2/27/2017 129 129 127.989998 128.899994 128.899994 380 1209 128.899994
2/28/2017 128.5 128.990005 127.879997 128.289993 128.289993 191 1210 128.289993
3/1/2017 128.300003 129.839996 128.300003 129.770004 129.770004 273 1211 129.770004
3/2/2017 131 131 129.960007 129.960007 129.960007 375 1212 129.960007
3/3/2017 129.600006 129.630005 129.309998 129.309998 129.309998 234 1213 129.309998
3/6/2017 129 129.550003 129 129.550003 129.550003 124 1214 129.550003
3/7/2017 129.559998 130.110001 129.559998 129.690002 129.690002 190 1215 129.690002
3/8/2017 129.820007 130.529999 129.820007 130.529999 130.529999 8 1216 130.529999
3/9/2017 131.399994 131.399994 131.399994 131.399994 131.399994 12 1217 131.399994
3/10/2017 130.699997 131 130.059998 130.059998 130.059998 92 1218 130.059998
3/13/2017 129.399994 130.169998 129.399994 130.169998 130.169998 96 1219 130.169998
3/14/2017 131 131 130.550003 130.550003 130.550003 396 1220 130.550003
3/15/2017 131.029999 131.479996 131.029999 131.259995 131.259995 257 1221 131.259995
3/16/2017 131.220001 131.220001 130.669998 130.669998 130.669998 76 1222 130.669998
3/17/2017 130.279999 130.630005 130 130.630005 130.630005 151 1223 130.630005
3/20/2017 130.050003 130.050003 130 130 130 69 1224 130
3/21/2017 129.770004 130.720001 128.380005 128.380005 128.380005 230 1225 128.380005
3/22/2017 127.480003 128.289993 127.480003 128.289993 128.289993 100 1226 128.289993
3/23/2017 129.440002 129.990005 129.440002 129.910004 129.910004 170 1227 129.910004
3/24/2017 129.649994 129.649994 129.649994 129.649994 129.649994 0 1228 129.649994
3/27/2017 129.199997 129.199997 127.879997 129 129 648 1229 129
3/28/2017 129.389999 130.199997 129.300003 130.199997 130.199997 220 1230 130.199997
3/29/2017 131.710007 131.979996 131.710007 131.779999 131.779999 151 1231 131.779999
3/30/2017 132.600006 132.699997 132.570007 132.570007 132.570007 119 1232 132.570007
3/31/2017 133.020004 133.460007 132.729996 133.100006 133.100006 186 1233 133.100006
4/3/2017 133.300003 133.440002 133 133 133 28 1234 133
4/4/2017 133.009995 133.690002 132.809998 132.919998 132.919998 55 1235 132.919998
4/5/2017 132.660004 134.169998 132.660004 134.169998 134.169998 135 1236 134.169998
4/6/2017 132.800003 133.270004 132.800003 133.270004 133.270004 60 1237 133.270004
4/7/2017 132.5 132.910004 132.5 132.910004 132.910004 425 1238 132.910004
4/10/2017 133.070007 133.360001 133.070007 133.360001 133.360001 15 1239 133.360001
4/11/2017 133.369995 133.369995 132.929993 132.929993 132.929993 141 1240 132.929993
4/12/2017 131.410004 132.089996 131.399994 132.039993 132.039993 90 1241 132.039993
4/13/2017 130.660004 132 130.660004 132 132 393 1242 132
4/18/2017 133.440002 133.440002 132.300003 132.300003 132.300003 313 1243 132.300003
4/19/2017 131.5 133.75 131.5 133.75 133.75 199 1244 133.75
4/20/2017 133.25 133.25 133.179993 133.179993 133.179993 115 1245 133.179993
4/21/2017 134.279999 134.380005 134.190002 134.190002 134.190002 63 1246 134.190002
4/24/2017 134.5 134.5 133.199997 133.199997 133.199997 148 1247 133.199997
4/25/2017 134.300003 134.300003 133.789993 133.789993 133.789993 90 1248 133.789993
4/26/2017 134.580002 134.960007 134.509995 134.960007 134.960007 160 1249 134.960007
4/27/2017 134.949997 135.410004 134.720001 135.410004 135.410004 345 1250 135.410004
4/28/2017 138 139.020004 137.289993 139.020004 139.020004 160 1251 139.020004
5/2/2017 140.199997 140.789993 139.410004 140.789993 140.789993 1488 1252 140.789993
 5/3/2017 140.089996 140.240005 139.410004 139.410004 139.410004 176 1253 139.410004
5/4/2017 136.399994 138.389999 136.399994 137.660004 137.660004 439 1254 137.660004
5/5/2017 137.649994 137.839996 136.550003 136.699997 136.699997 223 1255 136.699997
5/8/2017 136.820007 138.160004 136.820007 138.160004 138.160004 134 1256 138.160004
5/9/2017 137.899994 139.759995 137.899994 138.759995 138.759995 323 1257 138.759995
5/10/2017 139.460007 139.460007 137.419998 137.699997 137.699997 223 1258 137.699997
5/11/2017 139 139 138.199997 138.199997 138.199997 180 1259 138.199997
5/12/2017 138.100006 138.100006 137.800003 138 138 188 1260 138
5/15/2017 138.279999 138.279999 136.410004 136.410004 136.410004 259 1261 136.410004
5/16/2017 136.210007 136.240005 135 135.270004 135.270004 120 1262 135.270004
5/17/2017 134.199997 134.309998 131.509995 132.350006 132.350006 499 1263 132.350006
5/18/2017 130.110001 132.229996 128.940002 132 132 1164 1264 132
5/19/2017 133.669998 133.669998 133 133.289993 133.289993 321 1265 133.289993
5/22/2017 133 133 131.600006 132.110001 132.110001 870 1266 132.110001
5/23/2017 131.990005 132.5 131.779999 131.779999 131.779999 593 1267 131.779999
5/24/2017 132.179993 133.809998 132.179993 133.809998 133.809998 116 1268 133.809998
5/25/2017 134.320007 134.320007 134.320007 134.320007 134.320007 1800 1269 134.320007
5/26/2017 136.020004 136.020004 135.160004 135.669998 135.669998 306 1270 135.669998
5/29/2017 136.539993 136.729996 136.169998 136.169998 136.169998 219 1271 136.169998
5/30/2017 136.550003 137 136.029999 136.080002 136.080002 94 1272 136.080002
5/31/2017 136.759995 136.759995 134.669998 135.080002 135.080002 386 1273 135.080002
6/1/2017 134.960007 135.089996 134.960007 135 135 236 1274 135
6/2/2017 135.75 135.75 134.630005 134.759995 134.759995 278 1275 134.759995
6/5/2017 136.139999 137.419998 136.139999 137.419998 137.419998 297 1276 137.419998
6/6/2017 136.449997 137.029999 136.449997 137.029999 137.029999 17 1277 137.029999
6/7/2017 136.009995 136.550003 135.970001 135.970001 135.970001 260 1278 135.970001
6/8/2017 136.279999 137.199997 136.279999 137.050003 137.050003 216 1279 137.050003
6/9/2017 137.990005 138.789993 137.990005 138.600006 138.600006 63 1280 138.600006
6/12/2017 134.5 134.5 130 132.649994 132.649994 1682 1281 132.649994
6/13/2017 132.830002 134.690002 132.830002 134.690002 134.690002 446 1282 134.690002
6/14/2017 134.550003 135.020004 134.050003 135.020004 135.020004 110 1283 135.020004
6/15/2017 133.009995 133.009995 132.699997 132.929993 132.929993 160 1284 132.929993
6/16/2017 133.649994 134.199997 133.649994 134.199997 134.199997 395 1285 134.199997
6/19/2017 134.770004 136.960007 134.770004 136.899994 136.899994 169 1286 136.899994
6/20/2017 137.850006 137.850006 136.880005 136.880005 136.880005 695 1287 136.880005
6/21/2017 136.199997 136.960007 136.100006 136.910004 136.910004 204 1288 136.910004
6/22/2017 137.699997 137.699997 137.699997 137.699997 137.699997 0 1289 137.699997
6/23/2017 137.509995 137.699997 137.130005 137.699997 137.699997 238 1290 137.699997
6/26/2017 138.990005 138.990005 137.240005 137.240005 137.240005 685 1291 137.240005
6/27/2017 136.809998 136.809998 135.809998 135.809998 135.809998 180 1292 135.809998
6/28/2017 131.600006 133.720001 131.600006 133.360001 133.360001 508 1293 133.360001
6/29/2017 134.589996 134.600006 132.440002 132.440002 132.440002 260 1294 132.440002
6/30/2017 131.910004 132.479996 131.910004 132.479996 132.479996 10 1295 132.479996
7/3/2017 132.570007 133.300003 132.570007 132.759995 132.759995 546 1296 132.759995
7/4/2017 130.380005 131.199997 130.380005 131.199997 131.199997 50 1297 131.199997
7/5/2017 130.5 131.789993 130.199997 131.789993 131.789993 10 1298 131.789993
7/6/2017 132.149994 132.149994 131 131.25 131.25 236 1299 131.25
7/7/2017 130.789993 130.789993 130.110001 130.589996 130.589996 45 1300 130.589996
7/10/2017 133.300003 133.559998 133.050003 133.559998 133.559998 106 1301 133.559998
7/11/2017 135.050003 135.050003 134 134.580002 134.580002 46 1302 134.580002
7/12/2017 135.059998 138.639999 135.059998 138.639999 138.639999 323 1303 138.639999
7/13/2017 138.570007 138.570007 138.570007 138.570007 138.570007 0 1304 138.570007
7/14/2017 139.25 139.25 139.25 139.25 139.25 0 1305 139.25
7/17/2017 139.660004 140 138.850006 138.850006 138.850006 210 1306 138.850006
7/18/2017 139 139 139 139 139 3 1307 139
7/19/2017 141.600006 142.259995 141.539993 142.259995 142.259995 70 1308 142.259995
7/20/2017 142.25 142.300003 141.520004 141.520004 141.520004 27 1309 141.520004
7/21/2017 141.380005 141.5 140.970001 140.970001 140.970001 9 1310 140.970001
7/24/2017 140.720001 141.639999 140.720001 141.639999 141.639999 11 1311 141.639999
7/25/2017 142 142 141.149994 141.149994 141.149994 27 1312 141.149994
7/26/2017 142.559998 142.559998 142.559998 142.559998 142.559998 80 1313 142.559998
7/27/2017 145.350006 151.809998 145.350006 146.320007 146.320007 392 1314 146.320007
7/28/2017 144.600006 146.75 144.600006 146.75 146.75 338 1315 146.75
7/31/2017 147.300003 147.300003 147.300003 147.300003 147.300003 15 1316 147.300003
8/1/2017 143.119995 144.300003 143.119995 144.300003 144.300003 72 1317 144.300003
8/2/2017 144.270004 144.270004 141.669998 141.669998 141.669998 30 1318 141.669998
8/3/2017 142.899994 142.899994 142.899994 142.899994 142.899994 30 1319 142.899994
8/4/2017 141.979996 144.089996 141.979996 144.089996 144.089996 302 1320 144.089996
8/7/2017 144.800003 144.800003 144.800003 144.800003 144.800003 7 1321 144.800003
8/8/2017 145.600006 145.600006 145.570007 145.570007 145.570007 1 1322 145.570007
8/9/2017 144 146.75 144 145 145 12 1323 145
8/10/2017 145.25 145.25 145.25 145.25 145.25 0 1324 145.25
8/11/2017 141.160004 141.199997 141.160004 141.199997 141.199997 39 1325 141.199997
8/14/2017 143.110001 145.059998 142.449997 144.740005 144.740005 200 1326 144.740005
 8/15/2017 145.419998 145.419998 145.419998 145.419998 145.419998 0 1327 145.419998
8/16/2017 146.009995 146.940002 146.009995 146.940002 146.940002 105 1328 146.940002
8/17/2017 144.100006 144.899994 144.100006 144.770004 144.770004 32 1329 144.770004
8/18/2017 142.550003 142.649994 142.550003 142.649994 142.649994 39 1330 142.649994
8/21/2017 142.550003 142.550003 142.240005 142.240005 142.240005 530 1331 142.240005
8/22/2017 142.460007 142.460007 142.460007 142.460007 142.460007 0 1332 142.460007
8/23/2017 144 144 143.929993 143.929993 143.929993 5 1333 143.929993
8/24/2017 142.899994 143.679993 141.649994 141.649994 141.649994 12 1334 141.649994
8/25/2017 142.460007 142.460007 140.600006 140.600006 140.600006 180 1335 140.600006
8/28/2017 139.050003 140.220001 139.050003 140.220001 140.220001 147 1336 140.220001
8/29/2017 136.899994 138.179993 136.899994 138.179993 138.179993 40 1337 138.179993
8/30/2017 140.899994 141.330002 140.860001 141.039993 141.039993 43 1338 141.039993
8/31/2017 143.899994 143.899994 143.899994 143.899994 143.899994 530 1339 143.899994
9/1/2017 144.5 144.5 144.440002 144.440002 144.440002 300 1340 144.440002
9/4/2017 144.630005 144.630005 143.399994 143.929993 143.929993 102 1341 143.929993
9/5/2017 143.949997 143.949997 143.949997 143.949997 143.949997 0 1342 143.949997
9/6/2017 143.550003 143.550003 143.350006 143.350006 143.350006 6 1343 143.350006
9/7/2017 143.800003 144 143.690002 144 144 65 1344 144
9/8/2017 143.050003 143.240005 143.050003 143.240005 143.240005 300 1345 143.240005
9/11/2017 142.759995 142.759995 142.759995 142.759995 142.759995 35 1346 142.759995
9/12/2017 145.25 145.350006 145.25 145.350006 145.350006 40 1347 145.350006
9/13/2017 144.050003 145.050003 144.050003 145.050003 145.050003 70 1348 145.050003
9/14/2017 144.929993 144.929993 144.929993 144.929993 144.929993 0 1349 144.929993
9/15/2017 143.149994 143.149994 142.75 142.75 142.75 200 1350 142.75
9/18/2017 144.050003 144.050003 142.940002 142.940002 142.940002 20 1351 142.940002
9/19/2017 142.149994 143.070007 142.149994 143.070007 143.070007 1200 1352 143.070007
9/20/2017 143.850006 143.850006 143.5 143.5 143.5 83 1353 143.5
9/21/2017 144.440002 144.440002 144.440002 144.440002 144.440002 0 1354 144.440002
9/22/2017 142.630005 142.630005 142.630005 142.630005 142.630005 0 1355 142.630005
9/25/2017 142.929993 142.929993 142.929993 142.929993 142.929993 0 1356 142.929993
9/26/2017 138.320007 139.820007 138.070007 139.820007 139.820007 240 1357 139.820007
9/27/2017 139.270004 139.270004 139.270004 139.270004 139.270004 20 1358 139.270004
9/28/2017 142.960007 143 142.380005 143 143 142 1359 143
9/29/2017 142.970001 145 142.970001 145 145 150 1360 145
10/2/2017 145.949997 145.949997 145.470001 145.470001 145.470001 10 1361 145.470001
10/3/2017 145.429993 145.429993 144.710007 144.710007 144.710007 25 1362 144.710007
10/4/2017 144.259995 144.330002 144.259995 144.330002 144.330002 50 1363 144.330002
10/5/2017 143.550003 144.509995 143.550003 144.509995 144.509995 82 1364 144.509995
10/6/2017 146.210007 146.210007 145.899994 146.039993 146.039993 777 1365 146.039993
10/9/2017 146.800003 148.520004 146.800003 148.520004 148.520004 131 1366 148.520004
10/10/2017 146.850006 146.850006 146.850006 146.850006 146.850006 0 1367 146.850006
10/11/2017 145.25 145.25 145.25 145.25 145.25 2 1368 145.25
10/12/2017 145.550003 145.75 145.550003 145.75 145.75 32 1369 145.75
10/13/2017 145.850006 145.850006 145.850006 145.850006 145.850006 0 1370 145.850006
10/16/2017 148.050003 148.050003 147.75 147.75 147.75 20 1371 147.75
10/17/2017 147.850006 150 147.850006 150 150 82 1372 150
10/18/2017 149.429993 150.460007 149.429993 150.270004 150.270004 113 1373 150.270004
10/19/2017 148.800003 148.800003 147.220001 147.220001 147.220001 33 1374 147.220001
10/20/2017 147.389999 148.779999 147.389999 148.779999 148.779999 38 1375 148.779999
10/23/2017 149.059998 149.059998 149.059998 149.059998 149.059998 0 1376 149.059998
10/24/2017 145.880005 145.880005 145.880005 145.880005 145.880005 0 1377 145.880005
10/25/2017 145.850006 145.850006 145.850006 145.850006 145.850006 0 1378 145.850006
10/26/2017 144.279999 144.669998 144.279999 144.669998 144.669998 50 1379 144.669998
10/27/2017 148.600006 149.210007 148.600006 149.210007 149.210007 19 1380 149.210007
10/30/2017 153.649994 154.270004 153.639999 154.270004 154.270004 116 1381 154.270004
10/31/2017 154.270004 154.270004 154.270004 154.270004 154.270004 0 1382 154.270004
11/1/2017 156 156.119995 155.910004 155.910004 155.910004 47 1383 155.910004
11/2/2017 154.300003 155.339996 152.229996 152.229996 152.229996 184 1384 152.229996
11/3/2017 153.199997 154.399994 151.979996 151.979996 151.979996 88 1385 151.979996
11/6/2017 155 155.059998 154 155.059998 155.059998 301 1386 155.059998
11/7/2017 155.179993 156.130005 155.179993 156.039993 156.039993 96 1387 156.039993
11/8/2017 154.899994 155.899994 154.899994 155.399994 155.399994 32 1388 155.399994
11/9/2017 154.559998 155.619995 153.009995 153.009995 153.009995 89 1389 153.009995
11/10/2017 153.630005 153.630005 153.630005 153.630005 153.630005 0 1390 153.630005
11/13/2017 153.100006 153.100006 153.100006 153.100006 153.100006 0 1391 153.100006
11/14/2017 153.110001 153.110001 153.110001 153.110001 153.110001 0 1392 153.110001
11/15/2017 150.169998 150.539993 149.490005 150.460007 150.460007 140 1393 150.460007
11/16/2017 151.440002 152.240005 151.440002 152.100006 152.100006 48 1394 152.100006
11/17/2017 152.600006 152.600006 152.270004 152.270004 152.270004 106 1395 152.270004
11/20/2017 153.070007 153.070007 151.509995 152.699997 152.699997 143 1396 152.699997
11/21/2017 152 154.550003 152 154.330002 154.330002 71 1397 154.330002
11/22/2017 154.429993 154.970001 153.279999 153.279999 153.279999 121 1398 153.279999
11/23/2017 152.949997 152.949997 152.949997 152.949997 152.949997 0 1399 152.949997
11/24/2017 153 153.350006 152.600006 152.600006 152.600006 115 1400 152.600006
11/27/2017 153.050003 153.050003 153.050003 153.050003 153.050003 0 1401 153.050003
11/28/2017 153.190002 153.190002 153.190002 153.190002 153.190002 0 1402 153.190002
11/29/2017 153.820007 153.820007 149 149 149 23 1403 149
11/30/2017 147.580002 148.789993 147.580002 148.139999 148.139999 183 1404 148.139999
12/1/2017 148.539993 148.779999 148.089996 148.779999 148.779999 87 1405 148.779999
12/4/2017 148.139999 148.75 147.270004 147.270004 147.270004 257 1406 147.270004
12/5/2017 144.679993 144.949997 143.399994 144.020004 144.020004 1172 1407 144.020004
12/6/2017 145.699997 145.699997 145.699997 145.699997 145.699997 0 1408 145.699997
12/7/2017 149.339996 151.479996 149.339996 151.479996 151.479996 20 1409 151.479996
12/8/2017 153.470001 153.899994 153.470001 153.699997 153.699997 138 1410 153.699997
12/11/2017 152.100006 152.100006 152 152 152 6 1411 152
12/12/2017 152.059998 152.059998 152.059998 152.059998 152.059998 0 1412 152.059998
12/13/2017 150.300003 152.25 150.300003 152.25 152.25 82 1413 152.25
12/14/2017 151 151 151 151 151 0 1414 151
12/15/2017 151.289993 152.929993 151.289993 152.929993 152.929993 3 1415 152.929993
12/18/2017 153.009995 153.600006 152.820007 152.820007 152.820007 831 1416 152.820007
12/19/2017 152.960007 153.050003 152.960007 153.050003 153.050003 10 1417 153.050003
12/20/2017 151.600006 151.600006 151.600006 151.600006 151.600006 0 1418 151.600006
12/21/2017 149.679993 150.149994 149.679993 150.149994 150.149994 5 1419 150.149994
12/22/2017 149.410004 149.410004 149 149.410004 149.410004 100 1420 149.410004
12/27/2017 149.320007 149.320007 148.389999 148.389999 148.389999 65 1421 148.389999
12/28/2017 148.660004 148.940002 148.660004 148.940002 148.940002 5 1422 148.940002
12/29/2017 148.5 148.690002 148.5 148.690002 148.690002 2 1423 148.690002
1/2/2018 147 149.399994 147 149.399994 149.399994 46 1424 149.399994
1/3/2018 150.800003 150.800003 150.800003 150.800003 150.800003 0 1425 150.800003
1/4/2018 153.800003 153.800003 153 153 153 20 1426 153
1/5/2018 153 154.199997 153 154.199997 154.199997 79 1427 154.199997
1/8/2018 155.800003 157.600006 155.800003 157.199997 157.199997 317 1428 157.199997
1/9/2018 157.199997 157.199997 157.199997 157.199997 157.199997 0 1429 157.199997
1/10/2018 157 157 155 155.600006 155.600006 546 1430 155.600006
1/11/2018 157.199997 157.199997 157 157 157 5 1431 157
1/12/2018 155.800003 155.800003 147.199997 148.800003 148.800003 73 1432 148.800003
1/15/2018 148.199997 149.600006 148.199997 148.800003 148.800003 133 1433 148.800003
1/16/2018 148.600006 148.800003 146.600006 146.600006 146.600006 22 1434 146.600006
1/17/2018 145.800003 146.600006 143.600006 143.600006 143.600006 495 1435 143.600006
1/18/2018 145.600006 146 144.600006 146 146 116 1436 146
1/19/2018 146.600006 147.199997 146.600006 147.199997 147.199997 0 1437 147.199997
1/22/2018 149.199997 149.199997 147.399994 149.199997 149.199997 575 1438 149.199997
1/23/2018 151.600006 152.199997 151.600006 152.199997 152.199997 0 1439 152.199997
1/24/2018 153.600006 153.600006 152 152 152 85 1440 152
1/25/2018 150.199997 151.199997 150.199997 150.600006 150.600006 24 1441 150.600006
1/26/2018 150.600006 151 150.600006 151 151 0 1442 151
1/29/2018 153.199997 153.199997 151.600006 151.600006 151.600006 75 1443 151.600006
1/30/2018 150 150 148.440002 149.300003 149.300003 565 1444 149.300003
1/31/2018 150.979996 151.860001 150.979996 151.860001 151.860001 65 1445 151.860001
2/1/2018 152.479996 156.119995 150.740005 155.919998 155.919998 61 1446 155.919998
2/2/2018 154.509995 154.509995 153.5 153.5 153.5 423 1447 153.5
2/5/2018 151.25 153.169998 151.25 153.169998 153.169998 41 1448 153.169998
2/6/2018 141 148.720001 139.800003 147.740005 147.740005 552 1449 147.740005
2/7/2018 148.070007 149.490005 148.070007 149.380005 149.380005 50 1450 149.380005
2/8/2018 147.350006 147.350006 144.440002 144.440002 144.440002 35 1451 144.440002
2/9/2018 139.800003 143.080002 139.490005 139.490005 139.490005 319 1452 139.490005
2/12/2018 144.009995 145.399994 143.699997 145.270004 145.270004 468 1453 145.270004
2/13/2018 142.800003 142.860001 141.839996 141.839996 141.839996 0 1454 141.839996
2/14/2018 140.380005 140.679993 140.380005 140.679993 140.679993 0 1455 140.679993
2/15/2018 144.699997 144.699997 144.699997 144.699997 144.699997 0 1456 144.699997
2/16/2018 145 145 144.009995 144.679993 144.679993 2 1457 144.679993
2/19/2018 143.149994 143.149994 143.149994 143.149994 143.149994 23 1458 143.149994
2/20/2018 143.149994 144 142.889999 144 144 7 1459 144
2/21/2018 142.199997 146.399994 142.199997 146.399994 146.399994 45 1460 146.399994
2/22/2018 144.75 145.679993 144.75 145.679993 145.679993 13 1461 145.679993
2/23/2018 145.919998 146.399994 145.919998 146.399994 146.399994 0 1462 146.399994
2/26/2018 148.259995 149.580002 148.259995 149.580002 149.580002 0 1463 149.580002
2/27/2018 149.660004 150.039993 149.309998 150.039993 150.039993 366 1464 150.039993
2/28/2018 148 148 148 148 148 5 1465 148
3/1/2018 146.5 146.5 146.380005 146.380005 146.380005 20 1466 146.380005
3/2/2018 143.630005 143.630005 140.649994 140.649994 140.649994 75 1467 140.649994
3/5/2018 142.5 143.589996 142.5 143.460007 143.460007 165 1468 143.460007
3/6/2018 145.779999 146.720001 145.779999 146.720001 146.720001 0 1469 146.720001
3/7/2018 142.589996 143.520004 142.589996 143.520004 143.520004 0 1470 143.520004
3/8/2018 147.740005 148.25 147.740005 148.25 148.25 0 1471 148.25
3/9/2018 147.759995 149.429993 147.759995 149.429993 149.429993 0 1472 149.429993
3/12/2018 150.360001 150.360001 150.360001 150.360001 150.360001 18 1473 150.360001
3/13/2018 149.410004 149.869995 149.410004 149.759995 149.759995 81 1474 149.759995
3/14/2018 146.360001 148.559998 146.360001 148.559998 148.559998 10 1475 148.559998
3/15/2018 148.809998 149.029999 148.059998 148.600006 148.600006 3 1476 148.600006
3/16/2018 148.979996 150.380005 148.779999 149.990005 149.990005 4 1477 149.990005
3/19/2018 150.050003 150.050003 138.699997 139.100006 139.100006 450 1478 139.100006
3/20/2018 138.399994 139.669998 132.589996 134.960007 134.960007 1140 1479 134.960007
3/21/2018 135.509995 140.669998 133.399994 137.059998 137.059998 732 1480 137.059998
3/22/2018 138.690002 138.690002 133.039993 135.470001 135.470001 1340 1481 135.470001
3/23/2018 131.740005 134.389999 130.160004 131.839996 131.839996 181 1482 131.839996
3/26/2018 128.649994 129.429993 125.980003 129.059998 129.059998 1251 1483 129.059998
3/27/2018 127.5 130.679993 125.269997 125.669998 125.669998 661 1484 125.669998
3/28/2018 122.339996 124.769997 121.160004 124.769997 124.769997 121 1485 124.769997
3/29/2018 125.529999 129.610001 124.699997 129.610001 129.610001 942 1486 129.610001
4/3/2018 125.440002 127.199997 125.440002 127.199997 127.199997 980 1487 127.199997
4/4/2018 126.400002 126.400002 122.559998 125.160004 125.160004 244 1488 125.160004
4/5/2018 129.660004 131.779999 128.710007 129.529999 129.529999 226 1489 129.529999
4/6/2018 128.440002 130.259995 128.309998 129.720001 129.720001 29 1490 129.720001
4/9/2018 128.850006 129.869995 128.070007 129.869995 129.869995 146 1491 129.869995
4/10/2018 129.089996 130.089996 127.5 129.110001 129.110001 45 1492 129.110001
4/11/2018 134.449997 134.740005 131.630005 134.740005 134.740005 898 1493 134.740005
4/12/2018 134.75 136.020004 133.710007 133.789993 133.789993 82 1494 133.789993
4/13/2018 133.559998 133.860001 132.350006 133.860001 133.860001 102 1495 133.860001
4/16/2018 133.570007 134.130005 132.389999 133.199997 133.199997 215 1496 133.199997
4/17/2018 133.570007 136.279999 133.25 136.279999 136.279999 76 1497 136.279999
4/18/2018 135.839996 137.119995 134.5 134.679993 134.679993 59 1498 134.679993
4/19/2018 134.809998 135.440002 133.619995 135 135 83 1499 135
4/20/2018 135.669998 136.729996 135.5 135.850006 135.850006 60 1500 135.850006
4/23/2018 135.839996 137.679993 135.529999 137.679993 137.679993 5 1501 137.679993
4/24/2018 136.600006 136.940002 131.919998 132.449997 132.449997 942 1502 132.449997
4/25/2018 130.199997 131.240005 129.639999 130.979996 130.979996 46 1503 130.979996
4/26/2018 140.139999 143.960007 139 143.960007 143.960007 961 1504 143.960007
4/27/2018 145.139999 145.960007 143.889999 144.160004 144.160004 113 1505 144.160004
4/30/2018 143.649994 144.75 142.529999 142.529999 142.529999 0 1506 142.529999
5/2/2018 145.149994 148 145.039993 147.460007 147.460007 210 1507 147.460007
5/3/2018 146.580002 147.050003 144.419998 145.100006 145.100006 200 1508 145.100006
5/4/2018 145.679993 147.539993 145.080002 147.470001 147.470001 130 1509 147.470001
5/7/2018 147.470001 150.080002 147.470001 149.100006 149.100006 30 1510 149.100006
5/8/2018 149.009995 150.169998 149.009995 149.589996 149.589996 274 1511 149.589996
5/9/2018 150.460007 153.029999 150.460007 153.029999 153.029999 108 1512 153.029999
5/10/2018 153.970001 155.759995 153.009995 155.759995 155.759995 107 1513 155.759995
5/11/2018 155.320007 156.380005 154.119995 155.960007 155.960007 80 1514 155.960007
5/14/2018 156.369995 156.820007 156.080002 156.279999 156.279999 0 1515 156.279999
5/15/2018 156.679993 156.679993 154.800003 154.800003 154.800003 14 1516 154.800003
5/16/2018 155 156.490005 155 155.589996 155.589996 7 1517 155.589996
5/17/2018 154.509995 155.869995 154.509995 155.320007 155.320007 540 1518 155.320007
5/18/2018 155.350006 156.119995 155.270004 155.270004 155.270004 120 1519 155.270004
5/21/2018 155.270004 155.270004 155.270004 155.270004 155.270004 0 1520 155.270004
5/22/2018 156.220001 156.770004 156.020004 156.020004 156.020004 23 1521 156.020004
5/23/2018 156.020004 157.529999 155.009995 157.529999 157.529999 50 1522 157.529999
5/24/2018 159.050003 159.389999 158.179993 158.949997 158.949997 0 1523 158.949997
5/25/2018 158.690002 159.470001 158.320007 158.360001 158.360001 141 1524 158.360001
5/28/2018 158.949997 159.259995 158.240005 159.070007 159.070007 524 1525 159.070007
5/29/2018 159.029999 161.789993 158.589996 161.789993 161.789993 25 1526 161.789993
5/30/2018 160.75 161.320007 159.639999 161.100006 161.100006 27 1527 161.100006
5/31/2018 160.259995 164.419998 160.259995 164.419998 164.419998 9 1528 164.419998
6/1/2018 164.520004 165.100006 164.279999 165.100006 165.100006 345 1529 165.100006
6/4/2018 166.860001 166.860001 162.149994 165.460007 165.460007 86 1530 165.460007
6/5/2018 164.759995 166.710007 164.559998 164.559998 164.559998 68 1531 164.559998
6/6/2018 162.509995 163.070007 161.139999 161.139999 161.139999 256 1532 161.139999
6/7/2018 162.330002 162.330002 158.729996 159.419998 159.419998 43 1533 159.419998
6/8/2018 157.809998 160.669998 157.210007 160.669998 160.669998 345 1534 160.669998
6/11/2018 159.289993 163.059998 159.289993 163.059998 163.059998 55 1535 163.059998
6/12/2018 162.419998 163.350006 162.270004 163.350006 163.350006 0 1536 163.350006
6/13/2018 163.619995 164.589996 163.029999 163.949997 163.949997 0 1537 163.949997
6/14/2018 163.020004 168.479996 162.020004 168.479996 168.479996 0 1538 168.479996
6/15/2018 169.619995 169.710007 168.429993 169.050003 169.050003 0 1539 169.050003
6/18/2018 168.160004 171.289993 167.550003 171.070007 171.070007 110 1540 171.070007
6/19/2018 168.309998 169.910004 167.809998 169.149994 169.149994 0 1541 169.149994
6/20/2018 171.020004 175.240005 170.720001 175.240005 175.240005 95 1542 175.240005
6/21/2018 175 175.440002 172.75 174.139999 174.139999 7 1543 174.139999
6/22/2018 173.029999 173.5 171.520004 172.080002 172.080002 51 1544 172.080002
6/25/2018 172.800003 172.800003 165 165 165 464 1545 165
6/26/2018 168.199997 169.619995 168.199997 169.490005 169.490005 191 1546 169.490005
6/27/2018 170.460007 172.210007 168.770004 172.210007 172.210007 240 1547 172.210007
6/28/2018 169.649994 170.429993 167.800003 167.800003 167.800003 5 1548 167.800003
 6/29/2018 168.630005 170.550003 167.639999 167.639999 167.639999 5 1549 167.639999
7/2/2018 165.740005 168 165.029999 167.660004 167.660004 28 1550 167.660004
7/3/2018 167.940002 168.570007 165.759995 165.899994 165.899994 66 1551 165.899994
7/4/2018 165.820007 165.820007 165.029999 165.029999 165.029999 2 1552 165.029999
7/5/2018 165.020004 168.009995 165.020004 168.009995 168.009995 140 1553 168.009995
7/6/2018 169.029999 172.070007 168.509995 172.070007 172.070007 25 1554 172.070007
7/9/2018 173.339996 174 172.789993 173.210007 173.210007 27 1555 173.210007
7/10/2018 174.960007 175.279999 173.75 173.75 173.75 2 1556 173.75
7/11/2018 171.360001 173.660004 171.360001 173.25 173.25 0 1557 173.25
7/12/2018 173.630005 176.320007 173.630005 176.320007 176.320007 75 1558 176.320007
7/13/2018 177.539993 178.509995 177.539993 177.860001 177.860001 528 1559 177.860001
7/16/2018 176.850006 177.850006 176.850006 177.850006 177.850006 0 1560 177.850006
7/17/2018 175.169998 179.309998 174.5 179.309998 179.309998 0 1561 179.309998
7/18/2018 180.320007 180.619995 179.710007 179.710007 179.710007 62 1562 179.710007
7/19/2018 179.740005 180.190002 179.490005 179.619995 179.619995 0 1563 179.619995
7/20/2018 178.029999 180.529999 178.029999 179.330002 179.330002 103 1564 179.330002
7/23/2018 178.869995 180.529999 178.429993 180.529999 180.529999 7 1565 180.529999
7/24/2018 183.100006 184.639999 183.100006 183.309998 183.309998 78 1566 183.309998
7/25/2018 183.100006 186.710007 183.100006 186.710007 186.710007 65 1567 186.710007
7/26/2018 146.100006 161.100006 146.100006 151.229996 151.229996 3582 1568 151.229996
7/27/2018 153 155.5 149.139999 149.139999 149.139999 1658 1569 149.139999
7/30/2018 150.789993 150.789993 143.149994 143.820007 143.820007 1034 1570 143.820007
7/31/2018 146.5 148.350006 145.5 148.350006 148.350006 300 1571 148.350006
8/1/2018 148.889999 150.5 147.75 147.75 147.75 1078 1572 147.75
8/2/2018 146.869995 150.339996 146.429993 150.339996 150.339996 46 1573 150.339996
8/3/2018 152.389999 153.889999 152.309998 152.309998 152.309998 462 1574 152.309998
8/6/2018 154.690002 159.5 154.179993 159.440002 159.440002 1125 1575 159.440002
8/7/2018 161.300003 161.440002 159.350006 159.350006 159.350006 420 1576 159.350006
8/8/2018 158.809998 160.380005 158.460007 160.220001 160.220001 143 1577 160.220001
8/9/2018 159.25 160.339996 159.119995 159.119995 159.119995 0 1578 159.119995
8/10/2018 159.080002 159.360001 157.779999 159 159 34 1579 159
8/13/2018 158.690002 159.270004 157.050003 158.679993 158.679993 85 1580 158.679993
8/14/2018 158.110001 160.300003 157.660004 160.300003 160.300003 62 1581 160.300003
8/15/2018 159.199997 159.300003 155.669998 156.350006 156.350006 1427 1582 156.350006
8/16/2018 156.350006 159.139999 156.179993 156.179993 156.179993 0 1583 156.179993
8/17/2018 153.009995 153.800003 151.300003 151.380005 151.380005 153 1584 151.380005
8/20/2018 151.990005 153.220001 150.169998 150.580002 150.580002 61 1585 150.580002
8/21/2018 150.009995 150.800003 149.830002 149.830002 149.830002 53 1586 149.830002
8/22/2018 148.990005 148.990005 147.970001 148.770004 148.770004 27 1587 148.770004
8/23/2018 149.610001 151.229996 149.610001 150.949997 150.949997 19 1588 150.949997
8/24/2018 149.380005 149.860001 149.360001 149.360001 149.360001 80 1589 149.360001
8/27/2018 151.100006 151.929993 150.880005 151.929993 151.929993 109 1590 151.929993
8/28/2018 152.240005 152.399994 150.979996 150.979996 150.979996 0 1591 150.979996
8/29/2018 151.059998 151.449997 150 150 150 0 1592 150
8/30/2018 150.039993 153.899994 149.809998 153.410004 153.410004 29 1593 153.410004
8/31/2018 152.509995 152.509995 151.139999 151.470001 151.470001 3 1594 151.470001
9/3/2018 150.559998 151.600006 150.509995 151.179993 151.179993 463 1595 151.179993
9/4/2018 151.009995 152.100006 147.369995 147.869995 147.869995 59 1596 147.869995
9/5/2018 148.080002 148.080002 144.740005 144.740005 144.740005 147 1597 144.740005
9/6/2018 143.770004 144.160004 139.440002 139.440002 139.440002 197 1598 139.440002
9/7/2018 138.75 141.929993 138.550003 139.559998 139.559998 15 1599 139.559998
9/10/2018 141.589996 141.789993 140.699997 141.350006 141.350006 68 1600 141.350006
9/11/2018 140.800003 143.979996 140.800003 143.979996 143.979996 0 1601 143.979996
9/12/2018 143.039993 143.639999 139.929993 139.929993 139.929993 25 1602 139.929993
9/13/2018 139.169998 140.110001 138.130005 138.229996 138.229996 49 1603 138.229996
9/14/2018 137.309998 139.100006 137.309998 138.630005 138.630005 35 1604 138.630005
9/17/2018 139.399994 139.399994 137.029999 137.309998 137.309998 50 1605 137.309998
9/18/2018 135.990005 137.740005 135.850006 137.440002 137.440002 10 1606 137.440002
9/19/2018 136.289993 137.899994 136.289993 137.789993 137.789993 31 1607 137.789993
9/20/2018 139.410004 140.869995 138.820007 140.649994 140.649994 0 1608 140.649994
9/21/2018 140.410004 142.100006 140.020004 140.050003 140.050003 36 1609 140.050003
9/24/2018 139.029999 140.080002 136.690002 139.339996 139.339996 102 1610 139.339996
9/25/2018 140.389999 140.389999 137.070007 139.699997 139.699997 91 1611 139.699997
9/26/2018 139.830002 142.440002 139.830002 142.440002 142.440002 25 1612 142.440002
9/27/2018 142.330002 145.899994 142.130005 145.899994 145.899994 0 1613 145.899994
9/28/2018 144.559998 145.429993 142.830002 142.830002 142.830002 0 1614 142.830002
10/1/2018 140.509995 141.740005 140.139999 140.600006 140.600006 68 1615 140.600006
10/2/2018 139.899994 140.279999 138.179993 138.240005 138.240005 0 1616 138.240005
10/4/2018 140.649994 140.720001 138.559998 138.559998 138.559998 0 1617 138.559998
10/5/2018 137.800003 138.929993 136.419998 136.419998 136.419998 17 1618 136.419998
10/8/2018 136.229996 137.589996 136.119995 136.380005 136.380005 25 1619 136.380005
10/9/2018 136.529999 139.479996 136.440002 137.679993 137.679993 14 1620 137.679993
10/10/2018 137.119995 137.820007 133.820007 134.419998 134.419998 85 1621 134.419998
10/11/2018 127 132.240005 126 132.240005 132.240005 502 1622 132.240005
10/12/2018 134.509995 135.210007 131.779999 131.779999 131.779999 0 1623 131.779999
10/15/2018 133.839996 133.919998 131.570007 133.410004 133.410004 17 1624 133.410004
10/16/2018 132.770004 135.419998 132.770004 135.419998 135.419998 0 1625 135.419998
10/17/2018 138.039993 138.369995 137.699997 137.720001 137.720001 120 1626 137.720001
10/18/2018 137.800003 138.449997 135.300003 135.300003 135.300003 37 1627 135.300003
10/19/2018 134.720001 136.309998 134.399994 134.399994 134.399994 100 1628 134.399994
10/22/2018 133.630005 135.419998 133.630005 135.419998 135.419998 0 1629 135.419998
10/23/2018 133.75 133.75 132.220001 133.309998 133.309998 100 1630 133.309998
10/24/2018 134.309998 135.199997 132.100006 132.100006 132.100006 0 1631 132.100006
10/25/2018 128.330002 131.600006 128.330002 131.600006 131.600006 26 1632 131.600006
10/26/2018 130.009995 130.009995 127.330002 127.910004 127.910004 0 1633 127.910004
10/29/2018 129.089996 130.369995 126.510002 126.510002 126.510002 487 1634 126.510002
10/30/2018 125.309998 126 123 125.029999 125.029999 190 1635 125.029999
10/31/2018 133.490005 136.580002 131.529999 134.699997 134.699997 95 1636 134.699997
11/1/2018 133.570007 134.470001 131.270004 132.679993 132.679993 3 1637 132.679993
11/2/2018 133 133.820007 131.630005 131.630005 131.630005 20 1638 131.630005
11/5/2018 131.309998 132.369995 129.720001 130.050003 130.050003 102 1639 130.050003
11/6/2018 130.160004 130.839996 129.630005 130.839996 130.839996 3 1640 130.839996
11/7/2018 130.720001 133.070007 130.720001 130.949997 130.949997 38 1641 130.949997
11/8/2018 132.770004 132.770004 128.770004 129.410004 129.410004 26 1642 129.410004
11/9/2018 130 130 128.119995 128.119995 128.119995 0 1643 128.119995
11/12/2018 127 129.009995 125.360001 125.360001 125.360001 295 1644 125.360001
11/13/2018 125.830002 127.739998 125.830002 127.099998 127.099998 0 1645 127.099998
11/14/2018 126.07 126.900002 125.220001 126.739998 126.739998 0 1646 126.739998
11/15/2018 126 127.010002 125.089996 125.639999 125.639999 62 1647 125.639999
11/16/2018 125.800003 125.800003 120.639999 120.639999 120.639999 95 1648 120.639999
11/19/2018 121.099998 122.18 115.830002 115.860001 115.860001 906 1649 115.860001
11/20/2018 113.209999 117.300003 112.110001 116.129997 116.129997 486 1650 116.129997
11/21/2018 116.059998 119.279999 116.059998 119.160004 119.160004 35 1651 119.160004
11/22/2018 118.269997 118.269997 116.099998 116.099998 116.099998 0 1652 116.099998
11/23/2018 116.309998 118.080002 115.989998 115.989998 115.989998 0 1653 115.989998
11/26/2018 116.300003 119.910004 116.300003 119.599998 119.599998 3 1654 119.599998
11/27/2018 119.620003 120.389999 119.370003 119.489998 119.489998 20 1655 119.489998
11/28/2018 119.580002 121.019997 117.150002 118.190002 118.190002 0 1656 118.190002
11/29/2018 119.040001 121 119.040001 121 121 60 1657 121
11/30/2018 122.010002 123.699997 121.029999 123.18 123.18 30 1658 123.18
12/3/2018 125.510002 127.519997 125.510002 126.080002 126.080002 0 1659 126.080002
12/4/2018 122.760002 125.370003 122.760002 124 124 1 1660 124
12/5/2018 122.010002 122.209999 121.209999 121.709999 121.709999 0 1661 121.709999
12/6/2018 119.019997 120.849998 116.919998 120.849998 120.849998 38 1662 120.849998
12/7/2018 122.160004 122.300003 121 121 121 15 1663 121
12/10/2018 119.830002 122.559998 119.730003 122.199997 122.199997 254 1664 122.199997
12/11/2018 123.959999 126.370003 123.959999 125.860001 125.860001 0 1665 125.860001
12/12/2018 126.059998 128.669998 126 128.669998 128.669998 40 1666 128.669998
12/13/2018 127.150002 128.389999 126.300003 126.690002 126.690002 8 1667 126.690002
12/14/2018 126.360001 128.119995 126.050003 128.119995 128.119995 4 1668 128.119995
12/17/2018 127.290001 127.290001 126.379997 127.120003 127.120003 0 1669 127.120003
12/18/2018 123.669998 128.029999 123.559998 128.029999 128.029999 55 1670 128.029999
12/19/2018 125.639999 125.650002 121.449997 121.449997 121.449997 50 1671 121.449997
12/20/2018 115.110001 117.080002 114.029999 116.139999 116.139999 426 1672 116.139999
12/21/2018 116.360001 116.57 110.389999 110.389999 110.389999 49 1673 110.389999
12/27/2018 116.209999 116.230003 114.370003 114.370003 114.370003 0 1674 114.370003
12/28/2018 116.400002 118.470001 116.400002 118.050003 118.050003 0 1675 118.050003
1/2/2019 111.349998 119.760002 111.349998 119.169998 119.169998 115 1676 119.169998
1/3/2019 116.639999 118.629997 116.410004 116.410004 116.410004 3 1677 116.410004
1/4/2019 115.410004 120.32 115.410004 120.139999 120.139999 25 1678 120.139999
1/7/2019 121.169998 121.169998 118.779999 120.349998 120.349998 19 1679 120.349998
1/8/2019 120.370003 124.260002 120.370003 124.260002 124.260002 20 1680 124.260002
1/9/2019 124.879997 125.360001 124.059998 125.150002 125.150002 0 1681 125.150002
1/10/2019 123.830002 124.699997 123.25 124.699997 124.699997 0 1682 124.699997
1/11/2019 124.669998 125.900002 124.300003 125.900002 125.900002 0 1683 125.900002
1/14/2019 123.970001 125.720001 123.68 125.330002 125.330002 10 1684 125.330002
1/15/2019 127.470001 131.630005 127.239998 131.630005 131.630005 1 1685 131.630005
1/16/2019 130.610001 130.820007 129.089996 129.089996 129.089996 10 1686 129.089996
1/17/2019 128.809998 130.580002 128.300003 130.070007 130.070007 7 1687 130.070007
1/18/2019 130 133.399994 130 133.399994 133.399994 22 1688 133.399994
1/21/2019 131.839996 131.839996 130.910004 130.910004 130.910004 0 1689 130.910004
1/22/2019 131.320007 132.399994 130.649994 131.869995 131.869995 15 1690 131.869995
1/23/2019 129.619995 130.779999 126.690002 126.690002 126.690002 15 1691 126.690002
1/24/2019 126.43 128.639999 126.43 127.699997 127.699997 0 1692 127.699997
1/25/2019 128.5 130.880005 128.5 130.880005 130.880005 0 1693 130.880005
1/28/2019 130.070007 130.259995 128.440002 128.440002 128.440002 40 1694 128.440002
1/29/2019 128.050003 129.639999 125.800003 126.169998 126.169998 0 1695 126.169998
1/30/2019 126.110001 129.639999 126.110001 129.639999 129.639999 400 1696 129.639999
1/31/2019 145.300003 148.330002 144.5 146.110001 146.110001 259 1697 146.110001
2/1/2019 145.160004 147.160004 144.520004 144.679993 144.679993 43 1698 144.679993
2/4/2019 144.990005 146.960007 144.449997 146.600006 146.600006 40 1699 146.600006
2/5/2019 148 149.990005 147.380005 148.979996 148.979996 47 1700 148.979996
2/6/2019 149.660004 150.369995 148.869995 148.869995 148.869995 10 1701 148.869995
2/7/2019 149.309998 149.309998 146.270004 146.270004 146.270004 5 1702 146.270004
2/8/2019 146.279999 146.279999 144.960007 145.940002 145.940002 30 1703 145.940002
2/11/2019 147.130005 148.949997 147.130005 147.460007 147.460007 10 1704 147.460007
2/12/2019 147.449997 148.039993 147 147 147 0 1705 147
2/13/2019 146.009995 147.119995 146.009995 146.449997 146.449997 0 1706 146.449997
2/14/2019 144.869995 146.669998 144.229996 145.660004 145.660004 0 1707 145.660004
2/15/2019 143.880005 145.869995 143.070007 143.070007 143.070007 264 1708 143.070007
2/18/2019 143.539993 143.580002 142.919998 143 143 30 1709 143
2/19/2019 142.889999 144.220001 142.309998 143.910004 143.910004 0 1710 143.910004
2/20/2019 142.619995 143.570007 142.089996 142.089996 142.089996 0 1711 142.089996
2/21/2019 143.110001 143.710007 141.050003 141.690002 141.690002 21 1712 141.690002
2/22/2019 141.210007 142.649994 141.210007 142.520004 142.520004 10 1713 142.520004
2/25/2019 142.369995 145.740005 142.369995 145.270004 145.270004 24 1714 145.270004
2/26/2019 144.009995 145.490005 144.009995 144.419998 144.419998 0 1715 144.419998
2/27/2019 143.639999 143.649994 141.309998 142.860001 142.860001 0 1716 142.860001
2/28/2019 142.630005 142.630005 141.860001 141.860001 141.860001 0 1717 141.860001
3/1/2019 142.039993 142.949997 142.039993 142.229996 142.229996 0 1718 142.229996
3/4/2019 142.559998 145.809998 142.559998 144.929993 144.929993 45 1719 144.929993
3/5/2019 146.070007 150.509995 146.070007 150.509995 150.509995 30 1720 150.509995
3/6/2019 151.389999 152.460007 151.320007 152 152 0 1721 152
3/7/2019 151.100006 152.960007 150.669998 151.050003 151.050003 131 1722 151.050003
3/8/2019 149.410004 149.770004 148.940002 148.970001 148.970001 0 1723 148.970001
3/11/2019 150.990005 154.619995 150.990005 153.309998 153.309998 81 1724 153.309998
3/12/2019 153.029999 153.179993 152.149994 152.149994 152.149994 28 1725 152.149994
3/13/2019 151.589996 153.460007 151.589996 153.460007 153.460007 60 1726 153.460007
3/14/2019 150.729996 151.070007 149.839996 151.070007 151.070007 5 1727 151.070007
3/15/2019 147.470001 148.330002 145.580002 146.470001 146.470001 120 1728 146.470001
3/18/2019 145.679993 146.309998 141.100006 141.100006 141.100006 15 1729 141.100006
3/19/2019 141.220001 144.139999 141.220001 143.479996 143.479996 17 1730 143.479996
3/20/2019 142.009995 143.910004 142.009995 143.630005 143.630005 0 1731 143.630005
3/21/2019 144.320007 145.429993 144.25 145.059998 145.059998 30 1732 145.059998
3/22/2019 145.800003 147.619995 145.800003 145.899994 145.899994 508 1733 145.899994
3/25/2019 143.820007 145.389999 143.639999 145.110001 145.110001 85 1734 145.110001
3/26/2019 146.910004 149.279999 146.910004 148.5 148.5 0 1735 148.5
3/27/2019 148.429993 149.220001 146.809998 146.919998 146.919998 0 1736 146.919998
3/28/2019 146.270004 147.75 146.270004 147.559998 147.559998 0 1737 147.559998
3/29/2019 147.410004 148.149994 147.009995 147.800003 147.800003 270 1738 147.800003
4/1/2019 148.839996 150.389999 148.839996 149.789993 149.789993 47 1739 149.789993
4/2/2019 149.809998 154.899994 149.809998 154.899994 154.899994 10 1740 154.899994
4/3/2019 154.759995 157.449997 154.759995 157.449997 157.449997 40 1741 157.449997
4/4/2019 152.940002 158.080002 152.940002 157.539993 157.539993 0 1742 157.539993
4/5/2019 156.210007 157.630005 156.119995 156.490005 156.490005 0 1743 156.490005
4/8/2019 155.710007 156.100006 154.820007 154.820007 154.820007 0 1744 154.820007
4/9/2019 154.600006 158.419998 154.600006 158.279999 158.279999 31 1745 158.279999
4/10/2019 156.779999 158.660004 156.779999 156.899994 156.899994 0 1746 156.899994
4/11/2019 157.660004 158.300003 156.919998 157.520004 157.520004 0 1747 157.520004
4/12/2019 156.779999 158.559998 156.740005 158.199997 158.199997 135 1748 158.199997
4/15/2019 157.899994 158.139999 156.940002 157.720001 157.720001 41 1749 157.720001
4/16/2019 158.820007 159.600006 156.399994 159.020004 159.020004 0 1750 159.020004
4/17/2019 157.559998 159.300003 157.559998 158.059998 158.059998 5 1751 158.059998
4/18/2019 157.5 158.639999 157.5 158.259995 158.259995 0 1752 158.259995
4/23/2019 160.800003 163.5 160.699997 163.5 163.5 55 1753 163.5
4/24/2019 163.360001 165 163.360001 163.699997 163.699997 186 1754 163.699997
4/25/2019 175.199997 178.440002 173.899994 173.979996 173.979996 184 1755 173.979996
4/26/2019 172.5 173.419998 171.279999 171.779999 171.779999 35 1756 171.779999
4/29/2019 170.699997 174 170.699997 174 174 4 1757 174
4/30/2019 173.5 173.960007 173.059998 173.960007 173.960007 0 1758 173.960007
5/2/2019 171.699997 172.899994 170.520004 170.520004 170.520004 37 1759 170.520004
5/3/2019 172.059998 174.679993 172.059998 174.520004 174.520004 0 1760 174.520004
5/6/2019 170.899994 172.800003 169.479996 171.580002 171.580002 14 1761 171.580002
5/7/2019 171.139999 172.860001 170.080002 170.639999 170.639999 36 1762 170.639999
5/8/2019 169.380005 170.399994 168.619995 169.699997 169.699997 0 1763 169.699997
5/9/2019 167.919998 168.179993 167 167.639999 167.639999 0 1764 167.639999
5/10/2019 167.960007 168.119995 165.380005 166.020004 166.020004 59 1765 166.020004
5/13/2019 164.720001 165 162.600006 162.619995 162.619995 37 1766 162.619995
5/14/2019 162.619995 163.279999 161.460007 161.979996 161.979996 50 1767 161.979996
5/15/2019 161.440002 165.460007 160.580002 165.460007 165.460007 0 1768 165.460007
5/16/2019 165.639999 168.199997 165.520004 168.199997 168.199997 8 1769 168.199997
5/17/2019 167.539993 167.679993 165.039993 166.820007 166.820007 45 1770 166.820007
5/20/2019 166.179993 166.240005 163.380005 163.720001 163.720001 0 1771 163.720001
5/21/2019 164.539993 165.960007 164.539993 165.960007 165.960007 19 1772 165.960007
5/22/2019 165.220001 167.020004 164 165.839996 165.839996 30 1773 165.839996
5/23/2019 164.539993 164.660004 161.880005 161.880005 161.880005 1 1774 161.880005
5/24/2019 162.020004 162.899994 162.020004 162.460007 162.460007 110 1775 162.460007
5/27/2019 160.380005 162.339996 160.380005 161.860001 161.860001 14 1776 161.860001
5/28/2019 162.059998 164.899994 161.360001 164.899994 164.899994 0 1777 164.899994
5/29/2019 164.619995 164.619995 163.479996 163.520004 163.520004 0 1778 163.520004
5/30/2019 163.259995 164.399994 163.259995 164.139999 164.139999 0 1779 164.139999
5/31/2019 162.039993 162.039993 159.179993 160.5 160.5 2 1780 160.5
6/3/2019 157 157.619995 156.860001 157.619995 157.619995 0 1781 157.619995
6/4/2019 145.759995 147 144.679993 147 147 160 1782 147
6/5/2019 148.899994 149.880005 146.5 148.479996 148.479996 0 1783 148.479996
6/6/2019 148.979996 150.320007 148.979996 150.119995 150.119995 0 1784 150.119995
6/7/2019 149.119995 149.919998 149.119995 149.919998 149.919998 25 1785 149.919998
6/11/2019 154.199997 159 154.199997 159 159 10 1786 159
6/12/2019 157 157 154.5 154.5 154.5 50 1787 154.5
6/13/2019 154.440002 156 154.440002 156 156 2 1788 156
6/14/2019 157.139999 157.139999 157.139999 157.139999 157.139999 0 1789 157.139999
6/17/2019 163.100006 163.759995 163.100006 163.759995 163.759995 39 1790 163.759995
6/18/2019 170 173.139999 170 171.979996 171.979996 183 1791 171.979996
6/19/2019 168 169 167.800003 167.800003 167.800003 115 1792 167.800003
6/20/2019 167.259995 167.860001 167.259995 167.360001 167.360001 14 1793 167.360001
6/21/2019 166.699997 168.460007 166.699997 168.460007 168.460007 4 1794 168.460007
6/24/2019 169 169 169 169 169 0 1795 169
6/25/2019 168.580002 168.580002 166.5 166.5 166.5 1 1796 166.5
6/26/2019 165.520004 167.880005 165.520004 167.880005 167.880005 64 1797 167.880005
6/27/2019 165.059998 165.059998 165.059998 165.059998 165.059998 0 1798 165.059998
6/28/2019 167.460007 167.460007 167.460007 167.460007 167.460007 7 1799 167.460007
7/1/2019 172.279999 172.279999 171.5 171.5 171.5 28 1800 171.5
7/2/2019 171.520004 171.899994 170.479996 171.899994 171.899994 313 1801 171.899994
7/3/2019 171.899994 171.899994 171.899994 171.899994 171.899994 0 1802 171.899994
7/4/2019 171.899994 174.580002 171.899994 174.580002 174.580002 5 1803 174.580002
7/5/2019 174.360001 174.660004 174.360001 174.660004 174.660004 15 1804 174.660004
7/8/2019 173.820007 174.5 173.820007 174.5 174.5 6 1805 174.5
7/9/2019 173.160004 177.300003 173.160004 177.300003 177.300003 255 1806 177.300003
7/10/2019 177.300003 177.300003 177.300003 177.300003 177.300003 0 1807 177.300003
7/11/2019 177.300003 177.300003 177.300003 177.300003 177.300003 0 1808 177.300003
7/12/2019 178.339996 178.339996 178 178 178 20 1809 178
7/15/2019 181.339996 181.339996 180 180 180 31 1810 180
7/16/2019 180.600006 181.740005 180.600006 181.740005 181.740005 1 1811 181.740005
7/17/2019 181.240005 181.940002 181.240005 181.940002 181.940002 2 1812 181.940002
7/18/2019 181.940002 181.940002 177.699997 177.699997 177.699997 48 1813 177.699997
7/19/2019 178.860001 179.899994 178.860001 179.899994 179.899994 20 1814 179.899994
7/22/2019 176.440002 176.440002 176.440002 176.440002 176.440002 0 1815 176.440002
7/23/2019 180.399994 181.539993 180.399994 181.539993 181.539993 120 1816 181.539993
7/24/2019 179.5 179.5 179.5 179.5 179.5 3 1817 179.5
7/25/2019 184.5 184.5 184.5 184.5 184.5 0 1818 184.5
7/26/2019 179.779999 180.660004 179.779999 180.660004 180.660004 70 1819 180.660004
7/29/2019 178.5 178.5 176.360001 176.360001 176.360001 69 1820 176.360001
7/30/2019 176.600006 176.600006 174.619995 174.619995 174.619995 16 1821 174.619995
7/31/2019 176.520004 176.520004 176.520004 176.520004 176.520004 0 1822 176.520004
8/1/2019 175.059998 177.039993 175.059998 177.039993 177.039993 12 1823 177.039993
8/2/2019 172.520004 172.860001 170.559998 170.559998 170.559998 99 1824 170.559998
8/5/2019 167.100006 167.100006 163.960007 163.960007 163.960007 85 1825 163.960007
8/6/2019 160 164.559998 160 164.559998 164.559998 61 1826 164.559998
8/7/2019 163.220001 163.220001 161.860001 161.860001 161.860001 19 1827 161.860001
8/8/2019 165.300003 168.240005 165.300003 168.240005 168.240005 6 1828 168.240005
8/9/2019 168.460007 168.460007 168.460007 168.460007 168.460007 0 1829 168.460007
8/12/2019 167.399994 167.399994 167.399994 167.399994 167.399994 0 1830 167.399994
8/13/2019 165.320007 170.020004 165.320007 170.020004 170.020004 13 1831 170.020004
8/14/2019 167.539993 168.5 164.199997 164.199997 164.199997 608 1832 164.199997
8/15/2019 160.720001 161.5 160.720001 161.5 161.5 30 1833 161.5
8/16/2019 165.320007 167.020004 165.320007 167.020004 167.020004 2 1834 167.020004
8/19/2019 166.320007 166.320007 166.320007 166.320007 166.320007 0 1835 166.320007
8/20/2019 167.5 167.5 166.5 166.5 166.5 5 1836 166.5
8/21/2019 165.440002 165.440002 165.440002 165.440002 165.440002 0 1837 165.440002
8/22/2019 165.5 165.5 165.5 165.5 165.5 0 1838 165.5
8/23/2019 164.580002 164.580002 164.580002 164.580002 164.580002 0 1839 164.580002
8/26/2019 158.699997 158.699997 158.699997 158.699997 158.699997 4 1840 158.699997
8/27/2019 161.759995 161.759995 161.759995 161.759995 161.759995 0 1841 161.759995
8/28/2019 164 164 163.960007 164 164 120 1842 164
8/29/2019 163.399994 163.399994 163.399994 163.399994 163.399994 0 1843 163.399994
8/30/2019 167.699997 169.240005 167.699997 169.240005 169.240005 30 1844 169.240005
 9/2/2019 168.119995 168.119995 168.119995 168.119995 168.119995 0 1845 168.119995
9/3/2019 168.220001 168.220001 168.220001 168.220001 168.220001 0 1846 168.220001
9/4/2019 167.020004 168.940002 167.020004 168.940002 168.940002 24 1847 168.940002
9/5/2019 170.820007 170.820007 170.820007 170.820007 170.820007 0 1848 170.820007
9/6/2019 172.419998 172.419998 172.419998 172.419998 172.419998 0 1849 172.419998
9/9/2019 171.5 171.5 171.5 171.5 171.5 6 1850 171.5
9/10/2019 169.899994 169.899994 169.899994 169.899994 169.899994 0 1851 169.899994
9/11/2019 167.960007 167.960007 167.960007 167.960007 167.960007 0 1852 167.960007
9/12/2019 174 174 174 174 174 11 1853 174
9/13/2019 168.820007 169.460007 168.820007 169.460007 169.460007 29 1854 169.460007
9/16/2019 167.100006 168.839996 167.100006 168.839996 168.839996 7 1855 168.839996
9/17/2019 168.559998 168.559998 168.559998 168.559998 168.559998 0 1856 168.559998
9/18/2019 169.300003 169.300003 169.300003 169.300003 169.300003 0 1857 169.300003
9/19/2019 169.479996 169.479996 169.479996 169.479996 169.479996 0 1858 169.479996
9/20/2019 171.460007 171.460007 171.460007 171.460007 171.460007 0 1859 171.460007
9/23/2019 171.820007 171.820007 169.600006 169.600006 169.600006 80 1860 169.600006
9/24/2019 170.220001 170.220001 170.220001 170.220001 170.220001 0 1861 170.220001
9/25/2019 165 165 165 165 165 0 1862 165
9/26/2019 165.059998 165.059998 165.059998 165.059998 165.059998 0 1863 165.059998
9/27/2019 165.339996 165.339996 165 165 165 80 1864 165
9/30/2019 162.160004 162.160004 162.160004 162.160004 162.160004 0 1865 162.160004
10/1/2019 163.839996 163.839996 163.839996 163.839996 163.839996 0 1866 163.839996
10/2/2019 160.699997 160.699997 160.699997 160.699997 160.699997 0 1867 160.699997
10/4/2019 162.919998 162.919998 162.919998 162.919998 162.919998 0 1868 162.919998
10/7/2019 163.899994 163.899994 163.580002 163.580002 163.580002 1 1869 163.580002
10/8/2019 163.580002 163.580002 163.580002 163.580002 163.580002 0 1870 163.580002
10/9/2019 161.779999 161.779999 161.779999 161.779999 161.779999 0 1871 161.779999
10/10/2019 164.100006 164.100006 164.100006 164.100006 164.100006 1 1872 164.100006
10/11/2019 163.960007 163.960007 163.960007 163.960007 163.960007 0 1873 163.960007
10/14/2019 167.279999 167.279999 167.279999 167.279999 167.279999 0 1874 167.279999
10/15/2019 166.399994 171.919998 166.399994 171.919998 171.919998 40 1875 171.919998
10/16/2019 170.460007 170.460007 170.460007 170.460007 170.460007 0 1876 170.460007
10/17/2019 171.479996 171.479996 171.479996 171.479996 171.479996 5 1877 171.479996
10/18/2019 170.740005 170.740005 170.740005 170.740005 170.740005 0 1878 170.740005
10/21/2019 166.539993 166.539993 166.539993 166.539993 166.539993 0 1879 166.539993
10/22/2019 170.059998 170.059998 170.059998 170.059998 170.059998 0 1880 170.059998
10/23/2019 163.199997 163.199997 163.199997 163.199997 163.199997 0 1881 163.199997
10/24/2019 168.179993 168.179993 166.479996 166.479996 166.479996 130 1882 166.479996
10/25/2019 167.179993 167.179993 167.179993 167.179993 167.179993 0 1883 167.179993
10/28/2019 169.619995 169.619995 169.039993 169.039993 169.039993 20 1884 169.039993
10/29/2019 170.839996 172.220001 170.839996 172.220001 172.220001 6 1885 172.220001
10/30/2019 170 170 170 170 170 3 1886 170
10/31/2019 175.619995 175.619995 175.619995 175.619995 175.619995 0 1887 175.619995
11/1/2019 172 173.080002 172 173.080002 173.080002 100 1888 173.080002
11/4/2019 173.279999 173.279999 173.279999 173.279999 173.279999 0 1889 173.279999
11/5/2019 174.559998 175.419998 174.559998 175.419998 175.419998 4 1890 175.419998
11/6/2019 174.880005 175 174.880005 175 175 200 1891 175
11/7/2019 172.800003 174.860001 172.800003 174.860001 174.860001 1 1892 174.860001
11/8/2019 172.899994 172.899994 172 172.399994 172.399994 27 1893 172.399994
11/11/2019 172.100006 172.100006 172.100006 172.100006 172.100006 0 1894 172.100006
11/12/2019 171.660004 171.660004 171.660004 171.660004 171.660004 0 1895 171.660004
11/13/2019 175.639999 175.639999 175.639999 175.639999 175.639999 0 1896 175.639999
11/14/2019 175.179993 175.179993 175.179993 175.179993 175.179993 0 1897 175.179993
11/15/2019 175.479996 176.199997 175.479996 176.199997 176.199997 30 1898 176.199997
11/18/2019 176.300003 176.300003 176.300003 176.300003 176.300003 25 1899 176.300003
11/19/2019 177.720001 177.720001 177.720001 177.720001 177.720001 0 1900 177.720001
11/20/2019 179.080002 179.080002 179.080002 179.080002 179.080002 0 1901 179.080002
11/21/2019 177.119995 177.119995 177.119995 177.119995 177.119995 0 1902 177.119995
11/22/2019 178.639999 180.119995 178.639999 180.119995 180.119995 4 1903 180.119995
11/25/2019 180.399994 180.399994 180.399994 180.399994 180.399994 0 1904 180.399994
11/26/2019 180.919998 182.100006 180.919998 182.100006 182.100006 12 1905 182.100006
11/27/2019 180.520004 181.759995 180.520004 181.240005 181.240005 65 1906 181.240005
11/28/2019 182.699997 182.699997 182.699997 182.699997 182.699997 0 1907 182.699997
11/29/2019 183.020004 183.179993 182.660004 183.179993 183.179993 20 1908 183.179993
12/2/2019 183.240005 183.240005 179.899994 179.899994 179.899994 1000 1909 179.899994
12/3/2019 179.820007 179.820007 179.820007 179.820007 179.820007 0 1910 179.820007
12/4/2019 178.919998 179.919998 178.559998 179.919998 179.919998 6 1911 179.919998
12/5/2019 178.779999 178.779999 178.779999 178.779999 178.779999 0 1912 178.779999
12/6/2019 179.440002 179.440002 179.440002 179.440002 179.440002 0 1913 179.440002
12/9/2019 182 182 182 182 182 11 1914 182
12/10/2019 181.5 181.5 181.5 181.5 181.5 0 1915 181.5
12/11/2019 180.740005 180.740005 180.740005 180.740005 180.740005 0 1916 180.740005
12/12/2019 182.699997 182.699997 181.419998 181.419998 181.419998 18 1917 181.419998
12/13/2019 176.839996 176.839996 176.839996 176.839996 176.839996 0 1918 176.839996
12/16/2019 173.979996 177.440002 173.979996 177.440002 177.440002 2 1919 177.440002
12/17/2019 176.880005 177.759995 176.880005 177.759995 177.759995 5 1920 177.759995
12/18/2019 177.699997 177.699997 177.699997 177.699997 177.699997 0 1921 177.699997
12/19/2019 181.679993 181.679993 181.679993 181.679993 181.679993 0 1922 181.679993
12/20/2019 184.199997 184.199997 184.199997 184.199997 184.199997 0 1923 184.199997
12/23/2019 186.600006 186.600006 186.600006 186.600006 186.600006 1 1924 186.600006
12/27/2019 186.639999 187.240005 186.639999 187.240005 187.240005 17 1925 187.240005
12/30/2019 185.419998 185.419998 185.419998 185.419998 185.419998 10 1926 185.419998
1/2/2020 184.339996 184.339996 184.139999 184.139999 184.139999 84 1927 184.139999
1/3/2020 186.520004 186.720001 186.279999 186.720001 186.720001 27 1928 186.720001
1/6/2020 185.919998 188.539993 184.539993 188.539993 188.539993 17 1929 188.539993
1/7/2020 190.300003 192.399994 190.020004 191.979996 191.979996 20 1930 191.979996
1/8/2020 191.979996 193.539993 190 193.380005 193.380005 2 1931 193.380005
1/9/2020 195.320007 196.100006 194.619995 195.600006 195.600006 35 1932 195.600006
1/10/2020 198.240005 198.360001 196.419998 197.279999 197.279999 0 1933 197.279999
1/13/2020 196.839996 198.940002 196.740005 198.880005 198.880005 0 1934 198.880005
1/14/2020 199.339996 199.679993 198.080002 198.259995 198.259995 0 1935 198.259995
1/15/2020 196.580002 198.419998 196.300003 197.720001 197.720001 7 1936 197.720001
1/16/2020 199.100006 199.779999 198.279999 198.820007 198.820007 0 1937 198.820007
1/17/2020 199.279999 200.300003 199.039993 199.759995 199.759995 0 1938 199.759995
1/20/2020 201 201 200.350006 200.550003 200.550003 22 1939 200.550003
1/21/2020 199.320007 199.580002 198.600006 199.059998 199.059998 0 1940 199.059998
1/22/2020 200.699997 201 200.050003 200.399994 200.399994 35 1941 200.399994
1/23/2020 199.059998 200.199997 199.059998 199.100006 199.100006 0 1942 199.100006
1/24/2020 199.380005 200.699997 197.479996 197.479996 197.479996 20 1943 197.479996
1/27/2020 194.5 195.660004 193.639999 195.660004 195.660004 335 1944 195.660004
1/28/2020 196.559998 198.300003 195.100006 197.699997 197.699997 0 1945 197.699997
1/29/2020 198.740005 202.5 198.740005 202.5 202.5 24 1946 202.5
1/30/2020 185.699997 190.860001 185.699997 189.479996 189.479996 344 1947 189.479996
1/31/2020 190.800003 190.800003 182.580002 182.580002 182.580002 28 1948 182.580002
2/3/2020 183.399994 185.600006 182.919998 184.080002 184.080002 319 1949 184.080002
2/4/2020 185.639999 189.5 185.639999 189.380005 189.380005 10 1950 189.380005
2/5/2020 190.580002 192.820007 190.300003 190.619995 190.619995 10 1951 190.619995
2/6/2020 192.5 192.5 191.119995 192.059998 192.059998 92 1952 192.059998
2/7/2020 191.899994 193.979996 191.5 193.979996 193.979996 0 1953 193.979996
2/10/2020 194.779999 195.119995 193.320007 194.720001 194.720001 6 1954 194.720001
2/11/2020 196.880005 196.880005 189.800003 190.699997 190.699997 157 1955 190.699997
2/12/2020 190.300003 193.720001 190.300003 193.720001 193.720001 2 1956 193.720001
2/13/2020 192.520004 196.779999 192.119995 196.779999 196.779999 0 1957 196.779999
2/14/2020 197.259995 197.919998 196.5 196.5 196.5 70 1958 196.5
2/17/2020 198.5 199.5 198.5 199.460007 199.460007 0 1959 199.460007
2/18/2020 196.600006 201.050003 196.279999 201 201 0 1960 201
2/19/2020 202.5 202.5 201.350006 201.899994 201.899994 0 1961 201.899994
2/20/2020 201.5 201.800003 198.220001 198.839996 198.839996 68 1962 198.839996
2/21/2020 197.080002 197.919998 193.440002 193.440002 193.440002 0 1963 193.440002
2/24/2020 185.839996 189.160004 183.360001 183.360001 183.360001 191 1964 183.360001
2/25/2020 188.100006 188.300003 183.220001 184.979996 184.979996 86 1965 184.979996
2/26/2020 177.199997 184.059998 177.199997 181.660004 181.660004 737 1966 181.660004
2/27/2020 177.320007 178.660004 174.759995 176.820007 176.820007 35 1967 176.820007
2/28/2020 164.699997 171.660004 164.600006 170.460007 170.460007 85 1968 170.460007
3/2/2020 178.300003 178.300003 170.419998 171.440002 171.440002 181 1969 171.440002
3/3/2020 177 178.080002 169.899994 169.899994 169.899994 471 1970 169.899994
3/4/2020 170.839996 170.899994 168.080002 169.820007 169.820007 295 1971 169.820007
3/5/2020 170.300003 170.419998 165.619995 165.619995 165.619995 0 1972 165.619995
3/6/2020 163.520004 163.520004 157.960007 158.539993 158.539993 28 1973 158.539993
3/9/2020 146 153.100006 146 148.220001 148.220001 693 1974 148.220001
3/10/2020 153.380005 156.460007 151.679993 153.539993 153.539993 113 1975 153.539993
3/11/2020 153.360001 155 150.320007 150.320007 150.320007 0 1976 150.320007
3/12/2020 142.100006 146.179993 141.279999 141.720001 141.720001 437 1977 141.720001
3/13/2020 137.5 147.940002 137.5 145.380005 145.380005 330 1978 145.380005
3/16/2020 140.899994 141.919998 135.679993 136.860001 136.860001 174 1979 136.860001
3/17/2020 136.5 139.100006 128.919998 133.860001 133.860001 58 1980 133.860001
3/18/2020 129.100006 133.419998 126.620003 128.259995 128.259995 143 1981 128.259995
3/19/2020 134.699997 148.759995 134.380005 148.759995 148.759995 2 1982 148.759995
3/20/2020 147.800003 150.779999 141.960007 141.960007 141.960007 15 1983 141.960007
3/23/2020 137.300003 140.399994 134.660004 139.220001 139.220001 48 1984 139.220001
3/24/2020 144.259995 146.160004 141.020004 143.399994 143.399994 6 1985 143.399994
3/25/2020 150.800003 152.039993 143.979996 147.020004 147.020004 50 1986 147.020004
3/26/2020 142.100006 146.600006 140.559998 146.600006 146.600006 35 1987 146.600006
3/27/2020 147.080002 147.080002 140.679993 142.300003 142.300003 284 1988 142.300003
3/30/2020 142.860001 147.839996 140.720001 147.839996 147.839996 88 1989 147.839996
3/31/2020 150.5 154.940002 150.5 153.899994 153.899994 37 1990 153.899994
4/1/2020 147.360001 149.960007 146.240005 146.240005 146.240005 0 1991 146.240005
4/2/2020 147.600006 148.880005 146.039993 147.800003 147.800003 50 1992 147.800003
 4/3/2020 145.179993 146.600006 141.399994 141.399994 141.399994 38 1993 141.399994
4/6/2020 148.179993 150.5 147.399994 150.5 150.5 14 1994 150.5
4/7/2020 152.899994 157.419998 152.899994 156.199997 156.199997 310 1995 156.199997
4/8/2020 156.339996 158.399994 154.660004 158.399994 158.399994 5 1996 158.399994
4/9/2020 161.100006 161.820007 157.619995 160.100006 160.100006 96 1997 160.100006
4/14/2020 164.399994 164.399994 161.380005 164.399994 164.399994 631 1998 164.399994
4/15/2020 162.360001 162.360001 159.339996 161.220001 161.220001 89 1999 161.220001
4/16/2020 162.619995 164.679993 160.300003 160.300003 160.300003 50 2000 160.300003
4/17/2020 167.300003 167.399994 163.440002 163.440002 163.440002 37 2001 163.440002
4/20/2020 166.080002 166.080002 162.979996 164.940002 164.940002 75 2002 164.940002
4/21/2020 163.940002 164.440002 155.479996 158.5 158.5 20 2003 158.5
4/22/2020 161.479996 170.220001 161.479996 170.220001 170.220001 20 2004 170.220001
4/23/2020 168.759995 172.679993 168.759995 171.179993 171.179993 30 2005 171.179993
4/24/2020 171.5 171.5 167.960007 171.380005 171.380005 8 2006 171.380005
4/27/2020 177.880005 179.339996 173.720001 173.720001 173.720001 0 2007 173.720001
4/28/2020 173.720001 174.440002 170.179993 170.179993 170.179993 58 2008 170.179993
4/29/2020 174.300003 180.059998 174.259995 180.059998 180.059998 0 2009 180.059998
4/30/2020 197.380005 197.380005 186.199997 186.360001 186.360001 126 2010 186.360001
5/4/2020 183.039993 187.059998 182.419998 186.039993 186.039993 5 2011 186.039993
5/5/2020 190.320007 193.779999 190.199997 193.119995 193.119995 0 2012 193.119995
5/6/2020 193.199997 195.279999 192.679993 194.940002 194.940002 50 2013 194.940002
5/7/2020 193.919998 195.940002 193.919998 195.320007 195.320007 12 2014 195.320007
5/8/2020 197.059998 197.220001 195.240005 195.839996 195.839996 52 2015 195.839996
5/11/2020 196.940002 197.820007 194.639999 197.820007 197.820007 0 2016 197.820007
5/12/2020 195.839996 197.699997 195.580002 197.419998 197.419998 12 2017 197.419998
5/13/2020 193.539993 194.580002 187.5 188.419998 188.419998 9 2018 188.419998
5/14/2020 189.399994 190.119995 186.020004 190.080002 190.080002 0 2019 190.080002
5/15/2020 193.100006 193.380005 189.059998 193.380005 193.380005 0 2020 193.380005
5/18/2020 195.720001 197.880005 194.940002 195.5 195.5 1 2021 195.5
5/19/2020 196.059998 200.850006 194 200.850006 200.850006 6 2022 200.850006
5/20/2020 200 209.600006 200 208.949997 208.949997 13 2023 208.949997
5/21/2020 211 214.600006 209.199997 212.699997 212.699997 82 2024 212.699997
5/22/2020 210.600006 216 209.800003 214.699997 214.699997 89 2025 214.699997
5/25/2020 219 220.5 217.75 220.5 220.5 5 2026 220.5
5/26/2020 221.5 222 214.399994 215.25 215.25 69 2027 215.25
5/27/2020 213.550003 214.100006 201.949997 206.350006 206.350006 7 2028 206.350006
5/28/2020 206.699997 208.699997 204.399994 208.699997 208.699997 54 2029 208.699997
5/29/2020 203.600006 204.050003 201.800003 202.800003 202.800003 21 2030 202.800003
6/2/2020 206.75 210 202.75 205.149994 205.149994 48 2031 205.149994
6/3/2020 208.199997 208.199997 204 204.5 204.5 14 2032 204.5
6/4/2020 204.350006 204.949997 200.300003 200.300003 200.300003 21 2033 200.300003
6/5/2020 200.600006 204.699997 199.899994 204.550003 204.550003 101 2034 204.550003
6/8/2020 205.5 205.5 201.850006 204 204 54 2035 204
6/9/2020 204.5 211.149994 203.449997 211.149994 211.149994 111 2036 211.149994
6/10/2020 211.25 212 207.850006 209 209 9 2037 209
6/11/2020 206.75 206.75 199.520004 200.300003 200.300003 19 2038 200.300003
6/12/2020 200.350006 203.949997 200.25 201.600006 201.600006 41 2039 201.600006
6/15/2020 197.679993 203.5 195.119995 203.399994 203.399994 60 2040 203.399994
6/16/2020 207.949997 210.949997 207.649994 209.300003 209.300003 70 2041 209.300003
6/17/2020 209.25 211.199997 207.050003 211.199997 211.199997 0 2042 211.199997
6/18/2020 208 210.199997 208 210.199997 210.199997 110 2043 210.199997
6/19/2020 210 214.5 210 211.649994 211.649994 14 2044 211.649994
6/22/2020 212.850006 213.600006 211.800003 212.100006 212.100006 0 2045 212.100006
6/23/2020 212.149994 215.850006 212 215.850006 215.850006 83 2046 215.850006
6/24/2020 214.149994 214.949997 207.199997 207.850006 207.850006 61 2047 207.850006
6/25/2020 207.800003 211.199997 207.800003 210 210 1 2048 210
6/26/2020 207.800003 208.600006 197.300003 199.479996 199.479996 86 2049 199.479996
6/29/2020 185.320007 196.300003 184.820007 196.300003 196.300003 178 2050 196.300003
6/30/2020 197.800003 199.699997 195.320007 199.220001 199.220001 0 2051 199.220001
7/1/2020 201.149994 209.949997 200.550003 208.199997 208.199997 37 2052 208.199997
7/2/2020 211.050003 211.550003 208.149994 209.550003 209.550003 10 2053 209.550003
7/3/2020 208.25 208.449997 206.75 207.100006 207.100006 5 2054 207.100006
7/6/2020 209.949997 211.949997 206.149994 211.199997 211.199997 44 2055 211.199997
7/7/2020 211.75 218.699997 210.850006 216.5 216.5 225 2056 216.5
7/8/2020 212.149994 214.75 210.300003 214.75 214.75 7 2057 214.75
7/9/2020 215.399994 216.600006 213.350006 214.399994 214.399994 2 2058 214.399994
7/10/2020 215.550003 215.550003 212 214.149994 214.149994 2 2059 214.149994
7/13/2020 217.149994 219.850006 216.949997 217.949997 217.949997 11 2060 217.949997
7/14/2020 213.800003 213.800003 206.100006 207.649994 207.649994 12 2061 207.649994
7/15/2020 212.449997 213.050003 208.850006 210.5 210.5 0 2062 210.5
7/16/2020 208.5 211.050003 206.899994 211.050003 211.050003 0 2063 211.050003
7/17/2020 210.149994 210.949997 208.550003 210.699997 210.699997 8 2064 210.699997
7/20/2020 209.449997 212.899994 208.5 212.25 212.25 0 2065 212.25
7/21/2020 215.850006 216.5 210.600006 210.600006 210.600006 0 2066 210.600006
 7/22/2020 210.600006 210.600006 206.350006 206.350006 206.350006 14 2067 206.350006
7/23/2020 206.899994 208.600006 202.350006 202.350006 202.350006 0 2068 202.350006
7/24/2020 200.199997 200.199997 195.580002 197.479996 197.479996 30 2069 197.479996
7/27/2020 197.080002 199.479996 196.979996 198.520004 198.520004 0 2070 198.520004
7/28/2020 200.050003 200.649994 198.399994 199.539993 199.539993 9 2071 199.539993
7/29/2020 196.639999 198.320007 196.199997 197 197 20 2072 197
7/30/2020 198.399994 198.399994 194.880005 197.619995 197.619995 20 2073 197.619995
7/31/2020 209.600006 215.300003 208.800003 214.25 214.25 11 2074 214.25
8/3/2020 216.050003 216.600006 214.350006 215.199997 215.199997 0 2075 215.199997
8/4/2020 214.050003 214.699997 211.449997 212.100006 212.100006 3 2076 212.100006
8/5/2020 212.100006 213.149994 210.149994 211.199997 211.199997 10 2077 211.199997
8/6/2020 209.949997 222 209.699997 222 222 3 2078 222
8/7/2020 223.449997 231.5 221 231.5 231.5 35 2079 231.5
8/10/2020 228.149994 229.699997 222.5 224.199997 224.199997 85 2080 224.199997
8/11/2020 224 225.899994 220.5 224.649994 224.649994 2 2081 224.649994
8/12/2020 220.649994 222.699997 219.399994 221.050003 221.050003 145 2082 221.050003
8/13/2020 219.350006 223.350006 219.350006 220.649994 220.649994 0 2083 220.649994
8/14/2020 222.399994 222.600006 219.350006 220.75 220.75 20 2084 220.75
8/17/2020 221 221.850006 219.050003 220.100006 220.100006 23 2085 220.100006
8/18/2020 219.649994 220.199997 217.800003 219.25 219.25 7 2086 219.25
8/19/2020 220.149994 224.699997 219.75 224 224 0 2087 224
8/20/2020 221 226 220.699997 225.350006 225.350006 13 2088 225.350006
8/21/2020 227.350006 228.399994 226.850006 227 227 50 2089 227
8/24/2020 227.050003 233.550003 227.050003 229 229 328 2090 229
8/25/2020 231.949997 237.75 229.649994 237.75 237.75 31 2091 237.75
8/26/2020 238.600006 252.199997 238.449997 250.300003 250.300003 110 2092 250.300003
8/27/2020 257 257 248.550003 248.550003 248.550003 468 2093 248.550003
8/28/2020 248.350006 248.350006 245.100006 245.100006 245.100006 32 2094 245.100006
8/31/2020 248.699997 249.399994 244.350006 246.449997 246.449997 68 2095 246.449997
9/1/2020 245.899994 251.449997 245.699997 249.5 249.5 49 2096 249.5
9/2/2020 250.050003 254.800003 249.25 254.800003 254.800003 10 2097 254.800003
9/3/2020 255.199997 256.299988 242.649994 244.850006 244.850006 40 2098 244.850006
9/4/2020 241 245 233.550003 234.800003 234.800003 21 2099 234.800003
9/7/2020 237.399994 238 235.149994 238 238 74 2100 238
9/8/2020 237.949997 238 230.899994 233.100006 233.100006 12 2101 233.100006
9/9/2020 230.550003 234.850006 229.350006 234 234 31 2102 234
9/10/2020 232.550003 234.100006 230.550003 231.449997 231.449997 30 2103 231.449997
9/11/2020 228.699997 230.699997 222.600006 222.600006 222.600006 0 2104 222.600006
9/14/2020 229.050003 232.649994 226.100006 226.100006 226.100006 6 2105 226.100006
9/15/2020 225.649994 231.399994 225.550003 231 231 0 2106 231
9/16/2020 224.449997 229.399994 223.800003 223.800003 223.800003 348 2107 223.800003
9/17/2020 220.550003 221.550003 214.350006 214.350006 214.350006 36 2108 214.350006
9/18/2020 215.600006 219 211.949997 211.949997 211.949997 22 2109 211.949997
9/21/2020 213.949997 213.949997 208.449997 212.199997 212.199997 37 2110 212.199997
9/22/2020 210.399994 216.350006 210.399994 214.5 214.5 101 2111 214.5
9/23/2020 218.550003 219.300003 215.649994 217.050003 217.050003 100 2112 217.050003
9/24/2020 210.850006 215.949997 210.850006 214.800003 214.800003 5 2113 214.800003
9/25/2020 215.050003 216.300003 213.300003 216.300003 216.300003 0 2114 216.300003
9/28/2020 221.100006 222.949997 219.199997 220.199997 220.199997 5 2115 220.199997
9/29/2020 221.949997 222.199997 219.899994 220.899994 220.899994 0 2116 220.899994
9/30/2020 220 226 220 225.25 225.25 15 2117 225.25
10/1/2020 224.949997 227.600006 224.899994 227.399994 227.399994 0 2118 227.399994
10/2/2020 223.899994 225.800003 221.350006 222.949997 222.949997 23 2119 222.949997
10/5/2020 222.300003 224.100006 222.300003 223.550003 223.550003 259 2120 223.550003
10/6/2020 223.300003 224.350006 222.300003 223.399994 223.399994 0 2121 223.399994
10/7/2020 220.5 221.300003 217.550003 218.649994 218.649994 0 2122 218.649994
10/8/2020 220.149994 224.600006 220.149994 223.75 223.75 146 2123 223.75
10/9/2020 224.75 224.899994 222.600006 222.800003 222.800003 0 2124 222.800003
10/12/2020 225.600006 236.350006 224.850006 236.350006 236.350006 10 2125 236.350006
10/13/2020 234 237.25 233.350006 234.850006 234.850006 11 2126 234.850006
10/14/2020 235.649994 236.600006 231.300003 231.300003 231.300003 15 2127 231.300003
10/15/2020 230.899994 230.899994 225.699997 225.699997 225.699997 28 2128 225.699997
10/16/2020 228.399994 230.850006 227.350006 228.100006 228.100006 95 2129 228.100006
10/19/2020 227.449997 228.399994 223.050003 224.149994 224.149994 0 2130 224.149994
10/20/2020 222.949997 226.850006 222.800003 226.850006 226.850006 0 2131 226.850006
10/21/2020 234.550003 237.149994 230.350006 237.149994 237.149994 145 2132 237.149994
10/22/2020 234.399994 237.649994 232.149994 234.399994 234.399994 25 2133 234.399994
10/23/2020 235.550003 237.5 234.199997 236.149994 236.149994 0 2134 236.149994
10/26/2020 239.199997 240.550003 232.949997 233.5 233.5 130 2135 233.5
10/27/2020 234.899994 238.949997 234.899994 238.949997 238.949997 50 2136 238.949997
10/28/2020 239.300003 239.300003 228.949997 229.649994 229.649994 93 2137 229.649994
10/29/2020 234.699997 242.75 234.699997 242.75 242.75 3 2138 242.75
10/30/2020 232.550003 239.100006 223.949997 223.949997 223.949997 54 2139 223.949997
11/2/2020 227.199997 230.350006 223.600006 223.600006 223.600006 75 2140 223.600006
 11/3/2020 225.050003 229.199997 224.050003 228.899994 228.899994 9 2141 228.899994
11/4/2020 234 245.550003 231.800003 245.550003 245.550003 13 2142 245.550003
11/5/2020 248.199997 250.949997 247.800003 250.100006 250.100006 267 2143 250.100006
11/6/2020 247.25 247.699997 243.399994 247.699997 247.699997 0 2144 247.699997
11/9/2020 250.350006 253 242.850006 242.850006 242.850006 53 2145 242.850006
11/10/2020 236.449997 237.149994 225 227.149994 227.149994 43 2146 227.149994
11/11/2020 232.399994 236.449997 231.949997 233.5 233.5 11 2147 233.5
11/12/2020 234.149994 237.050003 234.149994 234.5 234.5 85 2148 234.5
11/13/2020 234.399994 235.350006 231.75 232.600006 232.600006 0 2149 232.600006
11/16/2020 235.300003 236 232.399994 233.75 233.75 7 2150 233.75
11/17/2020 233.899994 235.350006 231.25 233.199997 233.199997 0 2151 233.199997
11/18/2020 231.199997 233.649994 231 231.100006 231.100006 0 2152 231.100006
11/19/2020 230.050003 230.199997 228 229.600006 229.600006 10 2153 229.600006
11/20/2020 229.100006 230.899994 227.899994 229.149994 229.149994 0 2154 229.149994
11/23/2020 228.899994 228.899994 224.449997 226.5 226.5 0 2155 226.5
11/24/2020 228.300003 231.149994 225.800003 231.050003 231.050003 8 2156 231.050003
11/25/2020 233.350006 233.800003 229.850006 231.949997 231.949997 9 2157 231.949997
11/26/2020 232.25 233.050003 231 232.600006 232.600006 0 2158 232.600006
11/27/2020 233.600006 233.600006 230.699997 231.800003 231.800003 1 2159 231.800003
11/30/2020 233.600006 233.600006 228.050003 228.899994 228.899994 15 2160 228.899994
12/1/2020 234.199997 239.399994 232.050003 239.149994 239.149994 59 2161 239.149994
12/2/2020 236.800003 240.399994 233.100006 238.199997 238.199997 0 2162 238.199997
12/3/2020 236.350006 236.699997 232.449997 233.149994 233.149994 0 2163 233.149994
12/4/2020 232.399994 233.149994 230.800003 231.149994 231.149994 0 2164 231.149994
12/7/2020 231.100006 237.25 229.899994 235.899994 235.899994 11 2165 235.899994
12/8/2020 235.050003 236 233.25 234.399994 234.399994 212 2166 234.399994
12/9/2020 233.850006 236.449997 229.899994 229.899994 229.899994 0 2167 229.899994
12/10/2020 226.149994 228.699997 224.75 227.25 227.25 0 2168 227.25
12/11/2020 226.800003 227.350006 224.600006 224.850006 224.850006 275 2169 224.850006
12/14/2020 224.300003 227.399994 224.300003 226.699997 226.699997 11 2170 226.699997
12/15/2020 225.75 227 220.949997 223.149994 223.149994 0 2171 223.149994
12/16/2020 225 227.449997 223.800003 227.350006 227.350006 50 2172 227.350006
12/17/2020 226.5 227.800003 224.949997 224.949997 224.949997 1 2173 224.949997
12/18/2020 222.899994 224.149994 222 222.699997 222.699997 0 2174 222.699997
12/21/2020 227.600006 227.600006 219.699997 223.399994 223.399994 36 2175 223.399994
12/22/2020 222.449997 223.300003 218.350006 218.350006 218.350006 1 2176 218.350006
12/23/2020 219.399994 222.600006 218.600006 222.600006 222.600006 940 2177 222.600006
12/28/2020 218.449997 226.649994 218.449997 226.649994 226.649994 49 2178 226.649994
12/29/2020 227.350006 228.25 225.800003 227.399994 227.399994 0 2179 227.399994
12/30/2020 225.75 226.600006 225.75 225.899994 225.899994 0 2180 225.899994
1/4/2021 224.75 224.75 217.550003 219.199997 219.199997 113 2181 219.199997
1/5/2021 220.100006 221.25 218.800003 220.25 220.25 0 2182 220.25
1/6/2021 214.899994 217.850006 212.550003 215.649994 215.649994 5 2183 215.649994
1/7/2021 216.899994 220.649994 215.199997 218.350006 218.350006 0 2184 218.350006
1/8/2021 220.75 220.75 215.399994 216.850006 216.850006 35 2185 216.850006
1/11/2021 216.600006 216.949997 212.25 214.149994 214.149994 0 2186 214.149994
1/12/2021 211.75 212.800003 206.649994 207.350006 207.350006 52 2187 207.350006
1/13/2021 207.399994 208.100006 205.25 206.649994 206.649994 0 2188 206.649994
1/14/2021 207.600006 208.5 204.100006 204.100006 204.100006 25 2189 204.100006
1/15/2021 202 209.75 202 208.449997 208.449997 1 2190 208.449997
1/18/2021 209 209.25 208.550003 208.899994 208.899994 20 2191 208.899994
1/19/2021 212.550003 214.600006 208.350006 213.600006 213.600006 21 2192 213.600006
1/20/2021 218.100006 223.050003 217 223.050003 223.050003 15 2193 223.050003
1/21/2021 222.300003 224.350006 220.850006 224.149994 224.149994 2 2194 224.149994
1/22/2021 223.25 228 222.550003 226.649994 226.649994 0 2195 226.649994
1/25/2021 227.399994 230.199997 225.350006 228.100006 228.100006 0 2196 228.100006
1/26/2021 227.449997 232.949997 227.449997 232.5 232.5 0 2197 232.5
1/27/2021 234 235.5 225.600006 227.850006 227.850006 265 2198 227.850006
1/28/2021 219.75 235.850006 219.600006 225 225 0 2199 225
1/29/2021 216.600006 218.399994 211.300003 211.300003 211.300003 100 2200 211.300003
2/1/2021 215.899994 218.050003 211.149994 218.050003 218.050003 82 2201 218.050003
2/2/2021 218.800003 223.25 218.75 222.949997 222.949997 0 2202 222.949997
2/3/2021 223.050003 223.449997 219.899994 222.699997 222.699997 12 2203 222.699997
2/4/2021 223 223 220.550003 222.449997 222.449997 2 2204 222.449997
2/5/2021 223.550003 223.550003 222.050003 222.550003 222.550003 9 2205 222.550003
2/8/2021 223.300003 223.5 220.5 220.550003 220.550003 33 2206 220.550003
2/9/2021 221 225.449997 219.399994 223 223 23 2207 223
2/10/2021 223.699997 224.25 220.850006 222.300003 222.300003 0 2208 222.300003
2/11/2021 224.149994 225 221.699997 222.699997 222.699997 5 2209 222.699997
2/12/2021 221.149994 223.649994 221.149994 222.699997 222.699997 19 2210 222.699997
2/15/2021 223.199997 223.199997 221.850006 222.050003 222.050003 7 2211 222.050003
2/16/2021 222.399994 228 222.399994 226.300003 226.300003 2 2212 226.300003
2/17/2021 225 227.149994 224.100006 226.449997 226.449997 34 2213 226.449997
2/18/2021 226.5 226.5 220.800003 222.25 222.25 20 2214 222.25
2/19/2021 221.199997 222.550003 215.699997 215.699997 215.699997 65 2215 215.699997
2/22/2021 213.600006 215.199997 212.100006 215.199997 215.199997 152 2216 215.199997
2/23/2021 214.800003 214.800003 211.5 211.5 211.5 85 2217 211.5
2/24/2021 217.399994 219.300003 214.149994 219 219 0 2218 219
2/25/2021 216 217.199997 211.149994 211.149994 211.149994 40 2219 211.149994
2/26/2021 207.199997 219.449997 207.199997 218.550003 218.550003 4 2220 218.550003
3/1/2021 218 218 214.649994 217.5 217.5 0 2221 217.5
3/2/2021 219.899994 220.649994 218.050003 219.649994 219.649994 0 2222 219.649994
3/3/2021 217.149994 217.149994 213.149994 213.850006 213.850006 7 2223 213.850006
3/4/2021 211.25 220.199997 210.75 214.550003 214.550003 0 2224 214.550003
3/5/2021 214.600006 219.25 214.550003 219.25 219.25 0 2225 219.25
3/8/2021 217.550003 222.100006 217.5 218.449997 218.449997 0 2226 218.449997
3/9/2021 217.100006 225.300003 217 225.300003 225.300003 10 2227 225.300003
3/10/2021 223.25 223.949997 222.149994 222.199997 222.199997 2 2228 222.199997
3/11/2021 224.350006 231.649994 224.350006 231.649994 231.649994 40 2229 231.649994
3/12/2021 227.800003 227.800003 221.850006 222.899994 222.899994 0 2230 222.899994
3/15/2021 224.600006 230.75 224.399994 230.75 230.75 10 2231 230.75
3/16/2021 230.449997 236.649994 229.850006 234.699997 234.699997 30 2232 234.699997
3/17/2021 234.199997 243.25 231.649994 236.449997 236.449997 10 2233 236.449997
3/18/2021 236.949997 237.899994 234.649994 236.699997 236.699997 0 2234 236.699997
3/19/2021 234.75 245 234.75 243.75 243.75 0 2235 243.75
3/22/2021 244 250.75 243.850006 249.699997 249.699997 61 2236 249.699997
3/23/2021 243.800003 250.100006 243.800003 249.149994 249.149994 0 2237 249.149994
3/24/2021 244.600006 247.699997 240.399994 240.800003 240.800003 2 2238 240.800003
3/25/2021 239.649994 240.75 236.550003 236.550003 236.550003 6 2239 236.550003
3/26/2021 237.050003 241.050003 236 236.899994 236.899994 1 2240 236.899994
3/29/2021 239.449997 247.850006 238.149994 247.850006 247.850006 433 2241 247.850006
3/30/2021 247.649994 248.5 245.899994 247.25 247.25 22 2242 247.25
3/31/2021 245.050003 251.850006 244.949997 251.850006 251.850006 0 2243 251.850006
4/1/2021 252.5 255.600006 252.25 252.5 252.5 1 2244 252.5
4/6/2021 260.899994 262.100006 258.450012 259.399994 259.399994 32 2245 259.399994
4/7/2021 260 262.799988 257.850006 262.799988 262.799988 2 2246 262.799988
4/8/2021 267.100006 267.100006 260.799988 262.049988 262.049988 61 2247 262.049988
4/9/2021 263.450012 263.850006 262.25 262.299988 262.299988 9 2248 262.299988
4/12/2021 263.200012 263.200012 259.649994 260.549988 260.549988 1 2249 260.549988
4/13/2021 261.450012 262.100006 261.350006 261.649994 261.649994 0 2250 261.649994
4/14/2021 257.399994 260 253.300003 254.100006 254.100006 21 2251 254.100006
4/15/2021 254.149994 259.049988 254.149994 259.049988 259.049988 0 2252 259.049988
4/16/2021 256.899994 257.350006 254.550003 254.550003 254.550003 0 2253 254.550003
4/19/2021 255.399994 255.75 251.199997 251.199997 251.199997 0 2254 251.199997
4/20/2021 251.100006 251.100006 247.5 249.75 249.75 20 2255 249.75
4/21/2021 248.899994 251 247.899994 249.300003 249.300003 4 2256 249.300003
4/22/2021 250.5 251.75 247.600006 249.5 249.5 50 2257 249.5
4/23/2021 248.649994 249.75 246.850006 249.25 249.25 50 2258 249.25
4/26/2021 248.949997 252.699997 248.800003 250.100006 250.100006 0 2259 250.100006
4/27/2021 252.350006 252.350006 249.850006 252.25 252.25 0 2260 252.25
4/28/2021 255.149994 256.700012 253.050003 254.350006 254.350006 9 2261 254.350006
4/29/2021 268.25 272.75 267.149994 269.200012 269.200012 87 2262 269.200012
4/30/2021 269.700012 272.799988 269.5 270.950012 270.950012 140 2263 270.950012
5/3/2021 269.049988 271.549988 267.25 267.25 267.25 57 2264 267.25
5/4/2021 267.799988 267.799988 260.799988 261.799988 261.799988 0 2265 261.799988
5/5/2021 265.649994 266.350006 263.899994 263.899994 263.899994 2 2266 263.899994
5/6/2021 262.5 264.600006 260.850006 264.600006 264.600006 0 2267 264.600006
5/7/2021 266.899994 268.200012 263.350006 263.350006 263.350006 18 2268 263.350006
5/10/2021 262.899994 262.899994 251.600006 252.550003 252.550003 37 2269 252.550003
5/11/2021 249 251.649994 246.949997 251.649994 251.649994 0 2270 251.649994
5/12/2021 251.649994 252.800003 247.649994 248.850006 248.850006 10 2271 248.850006
5/13/2021 251.649994 254.149994 249.100006 251.199997 251.199997 0 2272 251.199997
5/14/2021 254.550003 258.600006 253.5 258.600006 258.600006 0 2273 258.600006
5/17/2021 261.600006 261.600006 257.049988 257.25 257.25 10 2274 257.25
5/18/2021 260.549988 261.399994 256.850006 256.850006 256.850006 0 2275 256.850006
5/19/2021 251.850006 255.649994 249.699997 255.649994 255.649994 0 2276 255.649994
5/20/2021 256.450012 260.549988 255.600006 260.549988 260.549988 0 2277 260.549988
5/21/2021 261.5 262.200012 259.700012 261.600006 261.600006 0 2278 261.600006
5/25/2021 267.200012 268.25 265.700012 267.799988 267.799988 1 2279 267.799988
5/26/2021 268.700012 269.799988 266.799988 269.799988 269.799988 0 2280 269.799988
5/27/2021 268.450012 273 266.700012 271.5 271.5 30 2281 271.5
5/28/2021 272.549988 273.649994 270.600006 271 271 1 2282 271
5/31/2021 269.100006 269.649994 267.649994 267.649994 267.649994 37 2283 267.649994
6/1/2021 268.850006 269.700012 267.850006 269.5 269.5 0 2284 269.5
6/2/2021 269 271.799988 269 269.100006 269.100006 0 2285 269.100006
6/3/2021 270.350006 270.649994 267.100006 269.899994 269.899994 0 2286 269.899994
6/4/2021 268.450012 272.700012 266 271.950012 271.950012 0 2287 271.950012
6/7/2021 271.950012 276.25 270.299988 275.399994 275.399994 0 2288 275.399994
 6/8/2021 275.799988 277.25 273.799988 273.799988 273.799988 1 2289 273.799988
6/9/2021 274.149994 274.950012 273.25 274.049988 274.049988 0 2290 274.049988
6/10/2021 271.950012 272.649994 270.299988 272.25 272.25 0 2291 272.25
6/11/2021 274.100006 274.799988 272.5 272.899994 272.899994 8 2292 272.899994
6/14/2021 273.75 276.799988 273.299988 276.799988 276.799988 37 2293 276.799988
6/15/2021 277.399994 279.399994 276.950012 277.25 277.25 5 2294 277.25
6/16/2021 278.450012 278.450012 273.899994 275.299988 275.299988 30 2295 275.299988
6/17/2021 273.899994 282.950012 273.899994 282.25 282.25 24 2296 282.25
6/18/2021 284.200012 284.200012 279.299988 279.850006 279.850006 3 2297 279.850006
6/21/2021 278.600006 279.25 275.25 277.549988 277.549988 0 2298 277.549988
6/22/2021 279.350006 281.850006 278.399994 280.649994 280.649994 75 2299 280.649994
6/23/2021 284.399994 286 283.950012 285.75 285.75 0 2300 285.75
6/24/2021 286.450012 288.950012 286.450012 287.450012 287.450012 50 2301 287.450012
6/25/2021 287.700012 288.100006 284.399994 285.950012 285.950012 0 2302 285.950012
6/28/2021 286.600006 288.649994 285.350006 288.549988 288.549988 0 2303 288.549988
6/29/2021 299.350006 299.5 293.350006 295.950012 295.950012 4 2304 295.950012
6/30/2021 295.899994 296 293.600006 294.649994 294.649994 0 2305 294.649994
7/1/2021 294.049988 296.450012 292.700012 296.450012 296.450012 10 2306 296.450012
7/2/2021 298.350006 300.700012 298.299988 298.450012 298.450012 10 2307 298.450012
7/5/2021 299.649994 299.649994 298.600006 299.399994 299.399994 14 2308 299.399994
7/6/2021 298.850006 300.799988 295.899994 298.100006 298.100006 2 2309 298.100006
7/7/2021 298.450012 301.700012 297.700012 297.700012 297.700012 0 2310 297.700012
7/8/2021 295.350006 295.75 290.5 294.149994 294.149994 121 2311 294.149994
7/9/2021 291.399994 294.950012 290.700012 294.950012 294.950012 165 2312 294.950012
7/12/2021 296.700012 298.200012 295.049988 298 298 165 2313 298
7/13/2021 298.600006 299.700012 296.25 299.049988 299.049988 100 2314 299.049988
7/14/2021 299.5 299.5 293.649994 294.450012 294.450012 14 2315 294.450012
7/15/2021 294.049988 295.75 289.149994 289.299988 289.299988 0 2316 289.299988
7/16/2021 290.600006 292.200012 288.5 290.149994 290.149994 12 2317 290.149994
7/19/2021 289.399994 289.549988 284.350006 284.950012 284.950012 29 2318 284.950012
7/20/2021 287.899994 289.450012 284.799988 289.350006 289.350006 25 2319 289.350006
7/21/2021 291.25 292.100006 289.649994 292 292 10 2320 292
7/22/2021 294.299988 297.5 293.200012 297.200012 297.200012 0 2321 297.200012
7/23/2021 305.399994 318.049988 305.350006 315.950012 315.950012 17 2322 315.950012
7/26/2021 314.450012 316.649994 312.299988 314.649994 314.649994 1 2323 314.649994
7/27/2021 315.549988 316.75 308.600006 308.600006 308.600006 0 2324 308.600006
7/28/2021 315.100006 316.799988 314.100006 314.75 314.75 0 2325 314.75
7/29/2021 305.049988 305.950012 301.75 301.799988 301.799988 61 2326 301.799988
7/30/2021 299.450012 303.25 296.649994 301.649994 301.649994 0 2327 301.649994
8/2/2021 302 302 297.399994 297.399994 297.399994 20 2328 297.399994
8/3/2021 296.200012 297.049988 294.399994 295.899994 295.899994 0 2329 295.899994
8/4/2021 295.850006 303.450012 295 303.450012 303.450012 90 2330 303.450012
8/5/2021 302.649994 305.399994 302.5 305.350006 305.350006 0 2331 305.350006
8/6/2021 306.549988 309.049988 306.299988 308.450012 308.450012 0 2332 308.450012
8/9/2021 309.399994 309.950012 307.700012 308.600006 308.600006 1 2333 308.600006
8/10/2021 307.850006 309.700012 306.950012 308.100006 308.100006 0 2334 308.100006
8/11/2021 306.399994 308.5 305.700012 306.649994 306.649994 11 2335 306.649994
8/12/2021 305.75 308.25 304.600006 308.25 308.25 0 2336 308.25
8/13/2021 308.700012 309.600006 307.149994 307.299988 307.299988 0 2337 307.299988
8/16/2021 307.149994 309.899994 304.649994 306.899994 306.899994 0 2338 306.899994
8/17/2021 310.899994 310.899994 304.25 304.25 304.25 0 2339 304.25
8/18/2021 306.25 306.950012 305.200012 306.25 306.25 0 2340 306.25
8/19/2021 302 305.899994 300.350006 304.100006 304.100006 3 2341 304.100006
8/20/2021 303.600006 306.600006 301.799988 305.899994 305.899994 7 2342 305.899994
8/23/2021 309.100006 311.049988 306.149994 310.75 310.75 4 2343 310.75
8/24/2021 310.600006 312.100006 309.5 312.100006 312.100006 20 2344 312.100006
8/25/2021 311.450012 314.600006 311.100006 313.549988 313.549988 0 2345 313.549988
8/26/2021 312.549988 313.299988 311.399994 311.799988 311.799988 88 2346 311.799988
8/27/2021 311.049988 315.799988 310.649994 315.799988 315.799988 9 2347 315.799988
8/30/2021 315.950012 321.649994 315.649994 321.649994 321.649994 0 2348 321.649994
8/31/2021 323.049988 323.100006 320.899994 321.75 321.75 0 2349 321.75
9/1/2021 322.200012 324.100006 319.350006 324.100006 324.100006 0 2350 324.100006
9/2/2021 322.899994 323.149994 316.649994 316.899994 316.899994 25 2351 316.899994
9/3/2021 316.350006 317.25 314.5 316.299988 316.299988 0 2352 316.299988
9/6/2021 318.600006 319.450012 318.100006 319.450012 319.450012 0 2353 319.450012
9/7/2021 318.350006 321.549988 316.350006 321.549988 321.549988 0 2354 321.549988
9/8/2021 323.549988 323.549988 317.649994 317.649994 317.649994 0 2355 317.649994
9/9/2021 317.899994 321.100006 317.899994 318.899994 318.899994 0 2356 318.899994
9/10/2021 321 323.5 320.149994 323.5 323.5 1 2357 323.5
9/13/2021 322.200012 324.649994 317.75 318.700012 318.700012 0 2358 318.700012
9/14/2021 319.049988 319.700012 316.5 318.799988 318.799988 0 2359 318.799988
9/15/2021 319.100006 319.649994 311.850006 314.700012 314.700012 0 2360 314.700012
9/16/2021 316.5 317.549988 314.600006 315.200012 315.200012 50 2361 315.200012
9/17/2021 318 318 310.899994 310.899994 310.899994 10 2362 310.899994
 9/20/2021 308 308 300.399994 300.399994 300.399994 0 2363 300.399994
9/21/2021 305.450012 306.399994 304.149994 304.600006 304.600006 12 2364 304.600006
9/22/2021 305.5 306.399994 291 293.399994 293.399994 0 2365 293.399994
9/23/2021 295.5 296.899994 293.049988 295 295 0 2366 295
9/24/2021 295 300.549988 292.600006 300.299988 300.299988 0 2367 300.299988
9/27/2021 303 303.100006 296.850006 301.649994 301.649994 4 2368 301.649994
9/28/2021 300.850006 300.850006 291.5 291.950012 291.950012 5 2369 291.950012
9/29/2021 293.350006 295.549988 292.399994 292.950012 292.950012 0 2370 292.950012
9/30/2021 296.350006 296.350006 293.350006 293.350006 293.350006 0 2371 293.350006
10/1/2021 292.350006 296.799988 290.950012 296.450012 296.450012 0 2372 296.450012
10/4/2021 293.100006 293.850006 278.299988 278.299988 278.299988 15 2373 278.299988
10/5/2021 287 287.700012 282.25 287.350006 287.350006 219 2374 287.350006
10/6/2021 285.549988 288.399994 283.100006 287.5 287.5 165 2375 287.5
10/7/2021 291.5 293 288.549988 289.950012 289.950012 110 2376 289.950012
10/8/2021 285.149994 287.899994 284 285.950012 285.950012 21 2377 285.950012
10/11/2021 282.700012 285.200012 281.899994 282.75 282.75 0 2378 282.75
10/12/2021 280.600006 282.100006 276 278.75 278.75 6 2379 278.75
10/13/2021 279.600006 282.350006 279.299988 280.5 280.5 0 2380 280.5
10/14/2021 282.299988 284 280.450012 283.200012 283.200012 3 2381 283.200012
10/15/2021 283.549988 284.350006 278.5 279.850006 279.850006 10 2382 279.850006
10/18/2021 280.899994 289.200012 279.649994 288.5 288.5 114 2383 288.5
10/19/2021 289.700012 293.299988 288.700012 293.299988 293.299988 20 2384 293.299988
10/20/2021 291.5 294.25 291.5 292.049988 292.049988 12 2385 292.049988
10/21/2021 290.75 293.649994 290.75 293.200012 293.200012 46 2386 293.200012
10/22/2021 281.299988 283.399994 276.700012 277.700012 277.700012 7 2387 277.700012
10/25/2021 279 280.799988 275.799988 279.799988 279.799988 39 2388 279.799988
10/26/2021 287.5 290.450012 269.299988 269.950012 269.950012 14 2389 269.950012
10/27/2021 273.200012 273.549988 269.600006 272 272 10 2390 272
10/28/2021 271.399994 271.600006 264.649994 269.950012 269.950012 60 2391 269.950012
10/29/2021 272.5 281.200012 272.5 281.200012 281.200012 12 2392 281.200012
11/1/2021 281.5 287.399994 281.5 283.100006 283.100006 66 2393 283.100006
11/2/2021 285.450012 288.299988 280.899994 280.899994 280.899994 0 2394 280.899994
11/3/2021 283.549988 284.399994 281 283.700012 283.700012 56 2395 283.700012
11/4/2021 287.75 291.649994 287.75 290.299988 290.299988 35 2396 290.299988
11/5/2021 291.200012 299.5 291.200012 296.049988 296.049988 39 2397 296.049988
11/8/2021 297.450012 297.899994 293.75 294.899994 294.899994 33 2398 294.899994
11/9/2021 292.850006 293.549988 289.399994 289.799988 289.799988 1 2399 289.799988
11/10/2021 288.549988 288.799988 284.399994 286.649994 286.649994 0 2400 286.649994
11/11/2021 286.700012 288.799988 286.350006 287.450012 287.450012 0 2401 287.450012
11/12/2021 287.899994 298.200012 287.149994 296.049988 296.049988 0 2402 296.049988
11/15/2021 300 307.350006 298.200012 307.299988 307.299988 38 2403 307.299988
11/16/2021 306.700012 306.700012 301.450012 303.149994 303.149994 17 2404 303.149994
11/17/2021 303.850006 305.149994 302.100006 302.100006 302.100006 4 2405 302.100006
11/18/2021 301.899994 303.450012 296.100006 298.25 298.25 7 2406 298.25
11/19/2021 300.100006 310.899994 299 307 307 36 2407 307
11/22/2021 307.950012 313.649994 303.899994 306.649994 306.649994 40 2408 306.649994
11/23/2021 302.75 302.75 297.25 297.25 297.25 13 2409 297.25
11/24/2021 300.549988 304.5 298.100006 304.5 304.5 45 2410 304.5
11/25/2021 305.549988 305.549988 304.149994 304.350006 304.350006 48 2411 304.350006
11/26/2021 301.25 301.25 294.5 294.600006 294.600006 0 2412 294.600006
11/29/2021 295.950012 300.850006 295.950012 300.850006 300.850006 50 2413 300.850006
11/30/2021 297.350006 297.350006 288.5 288.5 288.5 2 2414 288.5
12/1/2021 291 291.100006 277.399994 277.399994 277.399994 1 2415 277.399994
12/2/2021 275.799988 278.799988 273.299988 275.100006 275.100006 5 2416 275.100006
12/3/2021 274.450012 275.950012 265.149994 269.100006 269.100006 4 2417 269.100006
12/6/2021 273.850006 282.200012 270.350006 282.200012 282.200012 13 2418 282.200012
12/7/2021 284.299988 289.049988 284.299988 286.5 286.5 0 2419 286.5
12/8/2021 287.549988 293.549988 286.350006 291.75 291.75 0 2420 291.75
12/9/2021 291.549988 296.649994 290.850006 292.799988 292.799988 0 2421 292.799988
12/10/2021 291.75 296.700012 289.200012 291.5 291.5 0 2422 291.5
12/13/2021 290.75 299.200012 290.75 298.149994 298.149994 106 2423 298.149994
12/14/2021 297 297 291.399994 296.75 296.75 0 2424 296.75
12/15/2021 295.600006 301.5 289.850006 301.5 301.5 50 2425 301.5
12/16/2021 304.450012 304.899994 296.549988 296.549988 296.549988 0 2426 296.549988
12/17/2021 294.200012 298.950012 291.799988 295.899994 295.899994 0 2427 295.899994
12/20/2021 291.549988 291.600006 286.25 287.950012 287.950012 0 2428 287.950012
12/21/2021 291.25 297.25 289.950012 295.549988 295.549988 5 2429 295.549988
12/22/2021 294.25 295.5 290.75 291.5 291.5 5 2430 291.5
12/23/2021 291.799988 296.700012 291.799988 296.299988 296.299988 0 2431 296.299988
12/27/2021 297.100006 306.649994 296.350006 305.600006 305.600006 0 2432 305.600006
12/28/2021 304.950012 311.049988 304.950012 306.899994 306.899994 39 2433 306.899994
12/29/2021 309 309 301.649994 302.950012 302.950012 53 2434 302.950012
12/30/2021 302.75 305 302.75 304.450012 304.450012 4 2435 304.450012
1/3/2022 298.950012 301.200012 298.149994 300.5 300.5 20 2436 300.5
 1/4/2022 300.899994 301.950012 295.100006 299.350006 299.350006 21 2437 299.350006
1/5/2022 296.5 296.799988 288 288 288 10 2438 288
1/6/2022 285.700012 299.350006 285.299988 294.700012 294.700012 7 2439 294.700012
1/7/2022 295.25 295.700012 291.100006 293.25 293.25 0 2440 293.25
1/10/2022 294.600006 294.600006 280.700012 289.299988 289.299988 0 2441 289.299988
1/11/2022 289.600006 293.450012 288.700012 293.450012 293.450012 0 2442 293.450012
1/12/2022 291.649994 294.5 289.799988 290.149994 290.149994 45 2443 290.149994
1/13/2022 289.799988 291.600006 285.850006 285.850006 285.850006 0 2444 285.850006
1/14/2022 285.149994 290.100006 281.049988 289.799988 289.799988 175 2445 289.799988
1/17/2022 290.399994 290.649994 288.25 289.850006 289.850006 0 2446 289.850006
1/18/2022 286.899994 287 280.950012 282 282 40 2447 282
1/19/2022 278.950012 287.100006 277.75 283.850006 283.850006 31 2448 283.850006
1/20/2022 283.850006 288.75 281.950012 281.950012 281.950012 0 2449 281.950012
1/21/2022 276.350006 279.399994 269.75 270.799988 270.799988 16 2450 270.799988
1/24/2022 268 271.200012 257.600006 271.200012 271.200012 277 2451 271.200012
1/25/2022 270 270.100006 264.649994 268.299988 268.299988 110 2452 268.299988
1/26/2022 266.100006 271.850006 261.850006 261.850006 261.850006 0 2453 261.850006
1/27/2022 259.850006 269.850006 259.850006 266.450012 266.450012 4 2454 266.450012
1/28/2022 268 268.950012 262.600006 268.350006 268.350006 0 2455 268.350006
1/31/2022 271.5 277.350006 269.5 277.350006 277.350006 0 2456 277.350006
2/1/2022 279.5 283.100006 278.149994 283.100006 283.100006 0 2457 283.100006
2/2/2022 293.049988 293.600006 281.200012 286.149994 286.149994 179 2458 286.149994
2/3/2022 222 231.5 207.600006 207.600006 207.600006 1192 2459 207.600006
2/4/2022 212.699997 214 201.699997 209.5 209.5 127 2460 209.5
2/7/2022 209.5 209.5 196.720001 198.259995 198.259995 97 2461 198.259995
2/8/2022 195.839996 196.320007 191.5 192.539993 192.539993 127 2462 192.539993
2/9/2022 193.940002 203 193.779999 203 203 40 2463 203
2/10/2022 204.600006 205.399994 198.619995 198.619995 198.619995 111 2464 198.619995
2/11/2022 199 201.949997 193.179993 193.179993 193.179993 33 2465 193.179993
2/14/2022 192.940002 194.759995 191.080002 192.039993 192.039993 177 2466 192.039993
2/15/2022 193.860001 196 189.860001 193.699997 193.699997 22 2467 193.699997
2/16/2022 195.399994 195.399994 188.179993 190.020004 190.020004 79 2468 190.020004
2/17/2022 188.399994 190.759995 183.919998 183.919998 183.919998 8 2469 183.919998
2/18/2022 184.399994 184.860001 181.960007 182.080002 182.080002 15 2470 182.080002
2/21/2022 183.699997 183.699997 169.880005 173.740005 173.740005 370 2471 173.740005
2/22/2022 174.759995 180.839996 174.759995 178.660004 178.660004 14 2472 178.660004
2/23/2022 180.160004 182 177.300003 178.160004 178.160004 140 2473 178.160004
2/24/2022 170.279999 184.440002 169.979996 184.440002 184.440002 16 2474 184.440002
2/25/2022 184.740005 187.080002 183.080002 186.339996 186.339996 5 2475 186.339996
2/28/2022 185.300003 188.919998 185.020004 186 186 619 2476 186
3/1/2022 189.520004 189.520004 182.759995 182.759995 182.759995 200 2477 182.759995
3/2/2022 182.860001 187.580002 182.860001 187.580002 187.580002 0 2478 187.580002
3/3/2022 187.699997 187.899994 182.419998 182.419998 182.419998 0 2479 182.419998
3/4/2022 183.619995 186.100006 181.699997 182.580002 182.580002 10 2480 182.580002
3/7/2022 180.320007 182.800003 173.339996 173.339996 173.339996 20 2481 173.339996
3/8/2022 170.600006 179.5 170.600006 174.979996 174.979996 0 2482 174.979996
3/9/2022 176.259995 179.440002 176.259995 179.440002 179.440002 4 2483 179.440002
3/10/2022 178.940002 178.940002 173.699997 177.039993 177.039993 666 2484 177.039993
3/11/2022 177.779999 178.580002 170.940002 172.720001 172.720001 10 2485 172.720001
3/14/2022 2486
x= Tiempo (Días)
y= Precio diario al cierre de las acciones
Independiente Fecha x
Dependiente Valor al cierre y

Mínimo 14.32
Máximo 324.1 Chart Title
Rango 309.78 350
Promedio 127.1053 300

Mediana 126.51 250

200
Covarianza 53825.3119
150
Correlación 0.9616
100
Desviación estándar 78.0216875
50
n 2485
0
0 500 1000 1500 2000 2500 3000
a 0.1045539
b -2.9770991

6)Ajuste lineal, calculo de parametros a y b, planteamiento de la ecuación

a 0.1045539
b -2.9770991

y=a+bx
y=-2.9770991+0.10455391.

7)
Chart Title
350

300

250

200

150

100

50

0
0 500 1000 1500 2000 2500 3000

8)¿Cuánto es el promedio de las acciones de facebook?

Promedio 126.9834125

9) De acuerdo al valor promedio de las acciones de facebook, cuanto es el valor que se hubiera
podido esperar ganar o perder en cualquier momento del periodo analizado?

78.02168746

10) Si hubiera adquirido diez acciones al inicio de la cotización de facebook en el mercado de valores, cual
sería su utilidad bruta real al 11/03/2022? Cual sería su su utilidad bruta proyectada?

Cotización 21/05/2012 273.3499

Cotización 11/03/2022 1727.2
Utilidad 1453.85

11) Cual es la taza de utilidad bruta real obtenida al 11/03/2022 por una inversión de diez acciones
al inicio de la cotización de facebook en el mercado de valores?

Utilidad Bruta 632%

12)Si hubiera invertido $1000 en acciones de facebook el 15/12/2015, cual sería su utilidad bruta real al
11/03/2022?

Acciones 15/12/2015 10.4569

Valor 11/03/2022 1806.1278
Utilidad Bruta 806.1278

13) Si invierte $100 en facebook el día ded hoy, cuanto puede proyectar obtener de utilidad bruta a
fin de año?

Valores acciones 31(12/2022 287.8109

Acciones 11/03/2022 0.5789
Valor $100 31/12/2022 166.6343
Utilidad Bruta 66.6343

14) En cuanto tiempo la cotización de facebook sería de $500?

Día (x) 500=X(0.1046)-2.9771
Día 4808.5764
Día restante 2323.5764

15) Si invierte $500 en facebook el día de hoy, en cuanto tiempo recuperaría su inversión?

Acciones de $500 2.8948

Valor acciones para 1000 345.44
Día del valor de la acción a 345 3330.9474
Días restantes 845.9474