Date,Open,High,Low,Close,Volume,Adj Close
2013-12-31,16512.38,16611.21,16469.79,16576.66,2312840000,16576.66
2013-12-30,16484.51,16560.02,16412.71,16504.29,2293790000,16504.29
2013-12-27,16486.37,16564.62,16425.04,16478.41,2052920000,16478.41
2013-12-26,16370.97,16507.24,16358.00,16479.88,1982270000,16479.88
2013-12-24,16295.70,16392.40,16264.72,16357.55,1307630000,16357.55
2013-12-23,16225.25,16371.67,16218.20,16294.61,2851540000,16294.61
2013-12-20,16178.57,16339.15,16142.63,16221.14,5097700000,16221.14
2013-12-19,16162.51,16249.50,16058.64,16179.08,3497210000,16179.08
2013-12-18,15876.57,16185.82,15788.70,16167.97,4327770000,16167.97
2013-12-17,15884.06,15996.40,15778.16,15875.26,3270030000,15875.26
2013-12-16,15759.60,16004.29,15759.60,15884.57,3209890000,15884.57
2013-12-13,15739.43,15852.75,15667.02,15755.36,3061070000,15755.36
2013-12-12,15844.82,15894.72,15665.08,15739.43,3306640000,15739.43
2013-12-11,15970.75,16079.94,15784.91,15843.53,3472240000,15843.53
2013-12-10,16024.12,16088.05,15899.28,15973.13,3117150000,15973.13
2013-12-09,16019.49,16112.07,15959.19,16025.53,3129500000,16025.53
2013-12-06,15825.55,16065.19,15825.55,16020.20,3150030000,16020.20
2013-12-05,15888.94,15938.19,15754.67,15821.51,3336880000,15821.51
2013-12-04,15910.51,15987.83,15763.39,15889.77,3610540000,15889.77
2013-12-03,16004.72,16021.74,15823.75,15914.62,3475680000,15914.62
2013-12-02,16087.12,16167.97,15952.55,16008.77,3095430000,16008.77
2013-11-29,16105.16,16201.94,16051.64,16086.41,1598300000,16086.41
2013-11-27,16073.37,16167.24,16014.03,16097.33,2613590000,16097.33
2013-11-26,16070.93,16178.79,16004.53,16072.80,3427120000,16072.80
2013-11-25,16072.54,16171.20,15994.64,16072.54,2998540000,16072.54
2013-11-22,16008.71,16112.39,15904.23,16064.77,3055140000,16064.77
2013-11-21,15908.07,16066.02,15885.02,16009.99,3256630000,16009.99
2013-11-20,15966.71,16058.27,15849.54,15900.82,3109140000,15900.82
2013-11-19,15972.10,16078.90,15898.76,15967.03,3224450000,15967.03
2013-11-18,15962.72,16030.28,15942.17,15976.02,3168520000,15976.02
2013-11-15,15876.16,16002.09,15824.78,15961.70,3254820000,15961.70
2013-11-14,15806.22,15926.89,15746.25,15876.22,3139060000,15876.22
2013-11-13,15739.50,15840.67,15617.56,15821.63,3327480000,15821.63
2013-11-12,15773.15,15839.20,15664.80,15750.67,3221030000,15750.67
2013-11-11,15759.28,15838.52,15695.38,15783.10,2534060000,15783.10
2013-11-08,15591.54,15782.62,15529.26,15761.78,3837170000,15761.78
2013-11-07,15751.31,15831.52,15571.83,15593.98,4143200000,15593.98
2013-11-06,15633.15,15813.00,15609.20,15746.88,3322100000,15746.88
2013-11-05,15631.22,15691.30,15481.33,15618.22,3516680000,15618.22
2013-11-04,15621.20,15724.41,15547.64,15639.12,3194870000,15639.12
2013-11-01,15558.01,15698.08,15497.23,15615.55,3686290000,15615.55
2013-10-31,15619.92,15700.30,15487.95,15545.75,3826530000,15545.75
2013-10-30,15680.74,15762.36,15556.61,15618.76,3523040000,15618.76
2013-10-29,15572.21,15725.97,15547.08,15680.35,3358460000,15680.35
2013-10-28,15569.19,15645.32,15471.64,15568.93,3282300000,15568.93
2013-10-25,15523.72,15643.36,15441.42,15570.28,3175720000,15570.28
2013-10-24,15414.87,15580.18,15381.28,15509.21,3671700000,15509.21
2013-10-23,15465.34,15495.21,15311.41,15413.33,3713380000,15413.33
2013-10-22,15394.22,15575.63,15340.89,15467.66,3850840000,15467.66
2013-10-21,15401.32,15469.65,15300.30,15392.20,3052710000,15392.20
2013-10-18,15371.71,15480.42,15254.51,15399.65,3664890000,15399.65
2013-10-17,15369.46,15419.30,15176.26,15371.65,3453590000,15371.65
2013-10-16,15170.70,15413.94,15170.70,15373.83,3486180000,15373.83
2013-10-15,15300.94,15338.73,15142.81,15168.01,3327740000,15168.01
2013-10-14,15231.33,15325.67,15095.57,15301.26,2580580000,15301.26
2013-10-11,15126.52,15273.13,15049.73,15237.11,2944670000,15237.11
2013-10-10,14806.39,15135.22,14806.39,15126.07,3362300000,15126.07
2013-10-09,14778.19,14893.89,14681.72,14802.98,3577840000,14802.98
2013-10-08,14938.04,14981.64,14756.78,14776.53,3569230000,14776.53
2013-10-07,15069.30,15069.30,14884.66,14936.24,2678490000,14936.24
2013-10-04,14994.68,15112.78,14946.67,15072.58,2880270000,15072.58
2013-10-03,15127.23,15144.89,14919.38,14996.48,3279650000,14996.48
2013-10-02,15182.65,15195.46,15012.47,15133.14,3148600000,15133.14
2013-10-01,15132.49,15252.78,15067.60,15191.70,3238690000,15191.70
2013-09-30,15249.82,15249.82,15030.67,15129.67,3308630000,15129.67
2013-09-27,15317.45,15330.39,15174.72,15258.24,2951700000,15258.24
2013-09-26,15274.42,15417.56,15235.51,15328.30,2813930000,15328.30
2013-09-25,15339.02,15413.97,15214.69,15273.26,3148730000,15273.26
2013-09-24,15402.54,15497.39,15277.12,15334.59,3268930000,15334.59
2013-09-23,15452.31,15544.65,15315.46,15401.38,3126950000,15401.38
2013-09-20,15636.09,15698.06,15434.61,15451.09,5074030000,15451.09
2013-09-19,15677.86,15759.23,15567.30,15636.55,3740130000,15636.55
2013-09-18,15533.03,15733.23,15423.86,15676.94,3989760000,15676.94
2013-09-17,15503.15,15616.89,15449.04,15529.73,2774240000,15529.73
2013-09-16,15432.62,15601.37,15432.62,15494.78,3079800000,15494.78
2013-09-13,15312.86,15437.03,15280.99,15376.06,2736500000,15376.06
2013-09-12,15327.14,15413.03,15235.10,15300.64,3106290000,15300.64
2013-09-11,15194.13,15347.99,15159.54,15326.60,3135460000,15326.60
2013-09-10,15067.23,15241.59,15067.23,15191.06,3691800000,15191.06
2013-09-09,14927.19,15106.83,14927.19,15063.12,3102780000,15063.12
2013-09-06,14941.55,15055.44,14769.75,14922.50,3123880000,14922.50
2013-09-05,14929.49,15033.50,14860.42,14937.48,2957110000,14937.48
2013-09-04,14832.42,14988.13,14776.63,14930.87,3312150000,14930.87
2013-09-03,14801.55,14980.48,14748.43,14833.96,3731610000,14833.96
2013-08-30,14844.10,14890.63,14713.25,14810.31,2734300000,14810.31
2013-08-29,14817.91,14953.49,14745.28,14840.95,2527550000,14840.95
2013-08-28,14770.99,14906.91,14709.55,14824.51,2784010000,14824.51
2013-08-27,14939.25,14939.25,14722.64,14776.13,3219190000,14776.13
2013-08-26,15014.12,15103.51,14914.45,14946.46,2430670000,14946.46
2013-08-23,14988.78,15063.31,14903.77,15010.51,2582670000,15010.51
2013-08-22,14906.53,15045.61,14849.82,14963.74,2537460000,14963.74
2013-08-21,14993.81,15051.33,14855.92,14897.55,2932180000,14897.55
2013-08-20,15011.82,15125.31,14942.32,15002.99,2994090000,15002.99
2013-08-19,15076.79,15158.14,14961.63,15010.74,2904530000,15010.74
2013-08-16,15112.57,15181.20,15013.43,15081.47,3211450000,15081.47
2013-08-15,15332.71,15332.71,15056.54,15112.19,3426690000,15112.19
2013-08-14,15447.71,15482.90,15290.13,15337.66,2871430000,15337.66
2013-08-13,15420.68,15538.71,15313.32,15451.01,3035560000,15451.01
2013-08-12,15415.22,15477.40,15305.70,15419.68,2789160000,15419.68
2013-08-09,15496.63,15539.17,15339.22,15425.51,2957670000,15425.51
2013-08-08,15477.27,15614.68,15388.14,15498.32,3271660000,15498.32
2013-08-07,15516.21,15537.87,15373.22,15470.67,3010230000,15470.67
2013-08-06,15608.44,15612.63,15446.02,15518.74,3141210000,15518.74
2013-08-05,15651.98,15678.39,15546.51,15612.13,2529300000,15612.13
2013-08-02,15627.56,15695.92,15495.84,15658.36,3136630000,15658.36
2013-08-01,15503.85,15713.84,15503.85,15628.02,3775170000,15628.02
2013-07-31,15528.57,15667.27,15462.17,15499.54,3847390000,15499.54
2013-07-30,15534.49,15645.61,15458.43,15520.59,3320530000,15520.59
2013-07-29,15557.14,15588.78,15434.42,15521.97,2840520000,15521.97
2013-07-26,15547.85,15580.56,15390.07,15558.83,2762770000,15558.83
2013-07-25,15539.17,15597.51,15398.80,15555.61,3322500000,15555.61
2013-07-24,15576.69,15659.84,15450.33,15542.24,3336120000,15542.24
2013-07-23,15547.00,15687.39,15484.84,15567.74,3096180000,15567.74
2013-07-22,15550.31,15628.39,15465.37,15545.55,2779130000,15545.55
2013-07-19,15524.27,15635.63,15400.26,15543.74,3302580000,15543.74
2013-07-18,15465.91,15657.51,15435.18,15548.54,3452370000,15548.54
2013-07-17,15456.92,15579.45,15365.37,15470.52,3153440000,15470.52
2013-07-16,15492.17,15551.31,15365.81,15451.85,3081710000,15451.85
2013-07-15,15459.69,15574.15,15388.46,15484.26,2623200000,15484.26
2013-07-12,15460.69,15566.59,15324.64,15464.30,3039070000,15464.30
2013-07-11,15298.00,15522.55,15298.00,15460.92,3446340000,15460.92
2013-07-10,15298.03,15395.18,15207.66,15291.66,3011010000,15291.66
2013-07-09,15228.46,15386.18,15204.88,15300.34,3155360000,15300.34
2013-07-08,15137.22,15306.68,15137.22,15224.69,3514590000,15224.69
2013-07-05,14995.46,15167.10,14951.34,15135.84,2634140000,15135.84
2013-07-03,14923.73,15041.50,14827.20,14988.55,1966050000,14988.55
2013-07-02,14973.04,15090.09,14848.39,14932.41,3317130000,14932.41
2013-07-01,14911.60,15126.53,14898.70,14974.96,3104690000,14974.96
2013-06-28,15016.58,15071.95,14840.79,14909.60,4977190000,14909.60
2013-06-27,14921.28,15113.40,14921.28,15024.49,3364540000,15024.49
2013-06-26,14769.99,14983.34,14769.99,14910.14,3558340000,14910.14
2013-06-25,14669.69,14860.64,14661.98,14760.31,3761170000,14760.31
2013-06-24,14795.79,14795.79,14498.49,14659.56,4733660000,14659.56
2013-06-21,14760.62,14937.16,14648.20,14799.40,5797280000,14799.40
2013-06-20,15103.20,15103.20,14718.11,14758.32,4858850000,14758.32
2013-06-19,15315.47,15375.55,15103.43,15112.19,3545060000,15112.19
2013-06-18,15186.30,15362.73,15173.89,15318.23,3120980000,15318.23
2013-06-17,15078.71,15305.37,15078.71,15179.85,3137080000,15179.85
2013-06-14,15178.08,15240.38,15017.47,15178.08,2939400000,15178.08
2013-06-13,14992.54,15215.81,14914.90,15176.08,3378620000,15176.08
2013-06-12,15130.39,15265.10,14964.88,14995.23,3202550000,14995.23
2013-06-11,15229.15,15267.78,15030.86,15122.02,3435710000,15122.02
2013-06-10,15247.81,15356.14,15160.96,15238.59,2978730000,15238.59
2013-06-07,15044.46,15303.31,15036.89,15248.12,3371990000,15248.12
2013-06-06,14955.45,15072.26,14806.05,15040.62,3547380000,15040.62
2013-06-05,15168.10,15195.15,14924.41,14960.59,3632350000,14960.59
2013-06-04,15255.22,15354.16,15073.96,15177.54,3653840000,15177.54
2013-06-03,15123.55,15297.11,15054.02,15254.03,3952070000,15254.03
2013-05-31,15322.22,15424.29,15112.80,15115.57,4099600000,15115.57
2013-05-30,15302.80,15461.83,15220.55,15324.53,3498620000,15324.53
2013-05-29,15399.94,15419.64,15188.26,15302.80,3587140000,15302.80
2013-05-28,15307.33,15552.39,15307.33,15409.39,3457400000,15409.39
2013-05-24,15290.74,15350.91,15163.64,15303.10,2758080000,15303.10
2013-05-23,15300.57,15378.16,15127.03,15294.50,3945510000,15294.50
2013-05-22,15387.12,15562.46,15243.84,15307.17,4361020000,15307.17
2013-05-21,15334.97,15481.57,15271.70,15387.58,3513560000,15387.58
2013-05-20,15348.33,15422.60,15257.59,15335.28,3275080000,15335.28
2013-05-17,15234.75,15408.00,15183.26,15354.40,3440710000,15354.40
2013-05-16,15273.92,15355.38,15169.75,15233.22,3513130000,15233.22
2013-05-15,15211.87,15325.49,15129.80,15275.69,3657440000,15275.69
2013-05-14,15092.15,15247.00,15054.22,15215.25,3457790000,15215.25
2013-05-13,15113.42,15159.76,15007.61,15091.68,2910600000,15091.68
2013-05-10,15082.62,15162.84,15000.88,15118.49,3086470000,15118.49
2013-05-09,15105.12,15199.01,14994.09,15082.62,3457400000,15082.62
2013-05-08,15056.20,15146.59,14957.80,15105.12,3554700000,15105.12
2013-05-07,14968.89,15100.89,14928.16,15056.20,3309580000,15056.20
2013-05-06,14973.96,15056.28,14882.13,14968.89,3062240000,14968.89
2013-05-03,14838.34,15066.80,14838.34,14973.96,3603910000,14973.96
2013-05-02,14700.95,14880.46,14682.13,14831.58,3366950000,14831.58
2013-05-01,14839.80,14871.51,14650.68,14700.95,3530320000,14700.95
2013-04-30,14818.75,14912.14,14686.52,14839.80,3745070000,14839.80
2013-04-29,14712.55,14881.18,14674.61,14818.75,2891200000,14818.75
2013-04-26,14700.80,14791.59,14618.70,14712.55,3198620000,14712.55
2013-04-25,14676.30,14822.36,14599.63,14700.80,3908580000,14700.80
2013-04-24,14719.46,14815.26,14600.96,14676.30,3598240000,14676.30
2013-04-23,14567.17,14807.72,14507.16,14719.46,3565150000,14719.46
2013-04-22,14552.66,14654.66,14426.77,14567.17,2979880000,14567.17
2013-04-19,14537.14,14649.13,14393.03,14547.51,3569870000,14547.51
2013-04-18,14618.59,14705.14,14428.55,14537.14,3890800000,14537.14
2013-04-17,14756.78,14756.78,14522.87,14618.59,4250310000,14618.59
2013-04-16,14607.57,14817.18,14600.39,14756.78,3654700000,14756.78
2013-04-15,14865.06,14878.81,14587.14,14599.20,4660130000,14599.20
2013-04-12,14802.54,14911.13,14740.15,14865.06,3206290000,14865.06
2013-04-11,14802.24,14932.68,14742.82,14865.14,3393950000,14865.14
2013-04-10,14673.46,14859.68,14673.46,14802.24,3453350000,14802.24
2013-04-09,14613.48,14746.02,14564.25,14673.46,3252780000,14673.46
2013-04-08,14565.25,14645.93,14450.21,14613.48,2887120000,14613.48
2013-04-05,14606.11,14606.11,14386.78,14565.25,3515410000,14565.25
2013-04-04,14550.35,14666.81,14500.09,14606.11,3350670000,14606.11
2013-04-03,14662.01,14726.14,14505.43,14550.35,4060610000,14550.35
2013-04-02,14572.85,14736.89,14546.90,14662.01,3312160000,14662.01
2013-04-01,14578.54,14663.32,14482.43,14572.85,2753110000,14572.85
2013-03-28,14526.16,14633.98,14470.69,14578.54,3304440000,14578.54
2013-03-27,14559.65,14577.35,14406.99,14526.16,2914210000,14526.16
2013-03-26,14447.75,14602.11,14447.75,14559.65,2869260000,14559.65
2013-03-25,14512.03,14594.74,14379.49,14447.75,3178170000,14447.75
2013-03-22,14421.49,14560.14,14414.46,14512.03,2948380000,14512.03
2013-03-21,14511.73,14523.40,14363.94,14421.49,3243270000,14421.49
2013-03-20,14455.82,14591.67,14455.82,14511.73,3349090000,14511.73
2013-03-19,14452.06,14553.04,14361.94,14455.82,3796210000,14455.82
2013-03-18,14514.11,14545.94,14365.20,14452.06,3164560000,14452.06
2013-03-15,14539.14,14585.67,14410.32,14514.11,5175850000,14514.11
2013-03-14,14455.28,14583.67,14424.58,14539.14,3459260000,14539.14
2013-03-13,14450.06,14509.50,14381.52,14455.28,3073830000,14455.28
2013-03-12,14447.29,14526.05,14365.15,14450.06,3274910000,14450.06
2013-03-11,14397.07,14475.40,14334.54,14447.29,3091080000,14447.29
2013-03-08,14329.49,14456.51,14307.15,14397.07,3652260000,14397.07
2013-03-07,14296.24,14397.00,14261.23,14329.49,3634710000,14329.49
2013-03-06,14253.77,14375.51,14219.37,14296.24,3676890000,14296.24
2013-03-05,14127.82,14327.84,14127.82,14253.77,3610690000,14253.77
2013-03-04,14089.66,14160.19,13980.83,14127.82,3414430000,14127.82
2013-03-01,14047.27,14129.99,13920.71,14089.66,3695610000,14089.66
2013-02-28,14075.37,14173.50,14003.07,14054.49,3912320000,14054.49
2013-02-27,13900.13,14113.56,13854.00,14075.37,3551850000,14075.37
2013-02-26,13784.17,13962.48,13784.17,13900.13,3975280000,13900.13
2013-02-25,14000.57,14114.95,13772.45,13784.17,4011050000,13784.17
2013-02-22,13880.62,14042.84,13866.51,14000.57,3419320000,14000.57
2013-02-21,13927.54,13965.94,13782.81,13880.62,4274600000,13880.62
2013-02-20,14035.67,14100.99,13893.56,13927.54,4240570000,13927.54
2013-02-19,13981.76,14102.06,13930.31,14035.67,3748910000,14035.67
2013-02-15,13973.54,14050.18,13881.60,13981.76,3838510000,13981.76
2013-02-14,13963.87,14030.56,13889.64,13973.39,3759740000,13973.39
2013-02-13,14018.70,14064.16,13921.61,13982.91,3385880000,13982.91
2013-02-12,13971.24,14064.40,13931.80,14018.70,3414370000,14018.70
2013-02-11,13991.97,14028.26,13899.93,13971.24,2684100000,13971.24
2013-02-08,13951.69,14056.27,13906.00,13992.97,2986150000,13992.97
2013-02-07,13986.52,14028.14,13824.96,13944.05,3614580000,13944.05
2013-02-06,13979.30,14030.59,13870.41,13986.52,3611570000,13986.52
2013-02-05,13880.08,14068.06,13880.08,13979.30,3618360000,13979.30
2013-02-04,14009.79,14009.79,13828.17,13880.08,3390000000,13880.08
2013-02-01,13860.58,14059.82,13860.58,14009.79,3836320000,14009.79
2013-01-31,13910.42,13973.23,13815.73,13860.58,3999880000,13860.58
2013-01-30,13954.42,14005.91,13865.74,13910.42,3726810000,13910.42
2013-01-29,13881.93,14013.65,13826.63,13954.42,3949640000,13954.42
2013-01-28,13895.98,13970.55,13819.75,13881.93,3388540000,13881.93
2013-01-25,13825.33,13939.52,13786.57,13895.98,3476290000,13895.98
2013-01-24,13779.33,13904.44,13746.77,13825.33,3699430000,13825.33
2013-01-23,13712.21,13863.33,13677.88,13779.33,3552010000,13779.33
2013-01-22,13649.70,13761.28,13574.55,13712.21,3570950000,13712.21
2013-01-18,13596.02,13672.89,13537.77,13649.70,3795740000,13649.70
2013-01-17,13511.23,13670.97,13491.54,13547.71,3706710000,13547.71
2013-01-16,13534.89,13559.54,13425.99,13511.23,3384080000,13511.23
2013-01-15,13507.32,13569.98,13405.55,13534.89,3135350000,13534.89
2013-01-14,13490.96,13545.68,13379.30,13507.32,3003010000,13507.32
2013-01-11,13471.45,13545.68,13379.30,13488.43,3340650000,13488.43
2013-01-10,13391.82,13509.08,13358.97,13471.22,4081840000,13471.22
2013-01-09,13329.92,13462.63,13309.57,13390.51,3674390000,13390.51
2013-01-08,13377.42,13417.47,13247.94,13328.85,3601600000,13328.85
2013-01-07,13436.13,13453.89,13293.80,13384.29,3304970000,13384.29
2013-01-04,13391.36,13479.36,13337.14,13435.21,3424290000,13435.21
2013-01-03,13415.09,13478.75,13293.39,13391.36,3829730000,13391.36
2013-01-02,13139.85,13450.41,13139.85,13412.55,4202600000,13412.55