Date

Open
High
Low
Close
Volume
Adj Close
9/15/2014
817.8
817.8
811.26
812.67
25300
812.67
9/16/2014
810
813
802.69
803.74
22000
803.74
9/17/2014
805
808
802
804.83
35500
804.83
9/18/2014
803.9
821.8
802.35
820.44
34000
820.44
9/19/2014
820
823.89
818.35
821.27
27600
821.27
9/22/2014
820.5
826.99
815.25
825.92
31900
825.92
9/23/2014
825
825.8
813
814.24
34100
814.24
9/24/2014
815
815
805
811.42
29200
811.42
9/25/2014
812
812.98
799.17
802.37
38400
802.37
9/26/2014
800
811.8
795.95
808.95
49100
808.95
9/29/2014
808.5
811
804.17
806.72
48400
806.72
9/30/2014
805.71
814
803.5
807.18
25000
807.18
10/1/2014
806.5
807.5
803.51
805.58
17300
805.58
10/7/2014
805.58
805.58
793.03
793.81
89600
793.81
10/8/2014
793.8
797.95
792
796.34
25000
796.34
10/9/2014
800
805.88
796.34
804.13
19600
804.13
10/10/2014
800.1
803.2
794
797.29
57200
797.29
10/13/2014
796
800.49
790
799.11
46300
799.11
10/14/2014
801
801.98
794.18
797.01
34400
797.01
10/16/2014
795
799.5
784.45
786.86
39900
786.86
10/17/2014
787
792.8
784.05
788.42
34600
788.42
10/20/2014
795
805
795
799.18
29800
799.18
10/21/2014
801
804.25
798.7
802.62
25300
802.62
10/22/2014
806.31
808.7
805.3
806.85
72200
806.85
10/27/2014
813.9
813.9
806.05
807.76
15900
807.76
10/28/2014
808
812.95
808
811.03
20300
811.03
10/29/2014
814.15
817
813.4
816.39
19400
816.39
10/30/2014
816.8
828.83
816
828.42
89500
828.42
10/31/2014
829.99
841.95
828.43
841.15
49300
841.15
11/3/2014
845
845
841
843.5
50000
843.5
11/5/2014
844
847.2
842.25
843.99
39500
843.99
11/7/2014
843.9
846.94
840
845.37
19000
845.37
11/10/2014
840
847
840
843.66
20900
843.66
11/11/2014
845
848
842
846.47
11900
846.47
11/12/2014
846.5
854
846.31
848.22
51800
848.22
11/17/2014
847.95
853.5
845.21
852.65
16600
852.65
11/20/2014
850
909.6
843.51
847.73
76000
847.73
11/21/2014
848
857.84
848
855.14
24200
855.14
11/24/2014
856.5
861.99
855.31
861.02
59300
861.02
11/25/2014
860
861.5
853.05
856.36
13200
856.36
11/26/2014
855
859.9
853.05
858.24
10000
858.24
11/27/2014
858
864
855
863.24
35500
863.24
11/28/2014
856.2
871.9
856.2
869.31
22100
869.31
12/1/2014
869.2
871
864
864.38
42100
864.38

12/2/2014
12/3/2014
12/4/2014
12/5/2014
12/8/2014
12/9/2014
12/10/2014
12/11/2014
12/12/2014
12/15/2014
12/16/2014
12/17/2014
12/18/2014
12/19/2014
12/22/2014
12/23/2014
12/24/2014
12/26/2014
12/29/2014
12/30/2014
1/1/2015
1/2/2015
1/5/2015
1/6/2015
1/7/2015
1/8/2015
1/9/2015
1/12/2015
1/13/2015
1/14/2015
1/15/2015
1/16/2015
1/21/2015
1/22/2015
1/23/2015
1/27/2015
1/28/2015
1/30/2015
2/2/2015
2/3/2015
2/4/2015
2/5/2015
2/6/2015
2/9/2015
2/10/2015

864.35
862.95
865.9
868
867.4
855
844.9
846.5
841.7
829
831.7
820.33
820
830
834.55
845
835.5
832
828.05
833.9
838.5
837
846
841
823.5
825
831
837.5
820.25
837
845.9
857
876
880
900
893
897
908
895
895.15
889
880
880.85
876.01
862.02

866
867.9
870
869.94
867.4
855
849
846.65
843.6
834.75
831.7
821.6
826.85
835.9
846.99
846.95
839.88
834
836.8
835.99
839.69
848.8
852.25
841
823.6
832.9
848
842
844.6
840
860
864.95
882
885
900
899.99
905.5
908
909
899
890
894
893
876.01
876.89

860.88
860.65
864
866
854
844
842.16
838.65
833.2
828.95
818
807.21
819.2
828.6
832.15
833.35
828.2
824.6
828.05
831
830
836
843.7
820.55
815.25
825
827.5
830.6
804.1
831
841.16
850.1
874.15
880
888
890
895
891.2
888.03
885.1
880.26
878
876
864.01
854.01

863.02
864.57
868.19
867.51
855.48
845.92
847.48
841.9
834.33
832.9
820.33
815.23
825.94
834.06
844.49
835.99
832.05
828.11
834.31
833.93
838.14
847.14
844.93
823.88
819.95
831.77
836.1
841.18
836.91
835.98
856.63
861.1
880.64
883.46
892.02
898.62
897.93
894.82
891.85
886.5
883.77
882.29
879.95
865.59
868.4

15700
21800
35300
9400
42800
36600
28200
39300
50900
35200
102000
102100
53500
34600
41300
24400
48100
71300
36200
14900
12900
29500
54600
103000
119400
27600
28200
37400
17700
21400
71200
31000
47600
31200
43400
37600
215500
93500
138200
133700
27900
24200
62200
192400
63500

863.02
864.57
868.19
867.51
855.48
845.92
847.48
841.9
834.33
832.9
820.33
815.23
825.94
834.06
844.49
835.99
832.05
828.11
834.31
833.93
838.14
847.14
844.93
823.88
819.95
831.77
836.1
841.18
836.91
835.98
856.63
861.1
880.64
883.46
892.02
898.62
897.93
894.82
891.85
886.5
883.77
882.29
879.95
865.59
868.4

2/11/2015
2/12/2015
2/13/2015
2/16/2015
2/18/2015
2/19/2015
2/20/2015
2/23/2015
2/24/2015
2/25/2015
2/26/2015
2/27/2015
3/2/2015
3/3/2015
3/4/2015
3/5/2015
3/9/2015
3/10/2015
3/11/2015
3/12/2015
3/13/2015
3/16/2015
3/17/2015
3/18/2015
3/19/2015
3/20/2015
3/23/2015
3/24/2015
3/25/2015
3/26/2015
3/27/2015
3/30/2015
3/31/2015
4/1/2015
4/6/2015
4/7/2015
4/8/2015
4/9/2015
4/10/2015
4/13/2015
4/15/2015
4/16/2015
4/17/2015
4/20/2015
4/21/2015

869.15
877
882.26
893
895
897.8
894
890.87
882.15
883.6
879.1
878.24
896.2
895
909.32
891.64
895
878
875
876.6
881.15
868.5
869
871.55
874.75
865
865
861
861.8
856.7
843.5
844.99
852
852
862.98
868.65
872.1
874.95
879
881.5
885
877.35
872.5
865.5
854

878.99
884.9
893.4
897.65
900
897.8
894.5
892
885.25
887.8
883.8
890
902
902.88
915
898
895.85
881.79
880
881.9
885.8
870.85
877
877.89
881.5
867
865
867.75
861.9
856.7
847.95
851.99
856
861.42
868.65
871.8
874.85
879.55
880.4
885.2
886.7
877.35
872.7
865.5
854

869.15
871.25
882.26
890.36
884.15
884
887
875
876.3
877.3
871.5
876
892.62
893.35
890
886
876.5
871.5
872.6
876.6
865
865.5
866.4
870
862
860.05
858.05
858.05
857
841.25
833.15
840.1
847
848
858.06
860.99
870.02
870.7
875.26
877.95
875
869.52
865
846.15
840

876.65
882.8
890.68
894.86
898.21
894.28
888.55
876.64
880.52
878.45
873.68
888.95
894.13
901.78
890.97
895.85
877.93
875.56
875.85
880.86
867.79
868.02
874.65
870.97
864.39
862.87
859.57
860.71
858.76
843.22
839.51
850.48
850.78
860.63
867.72
867.9
873.12
878.6
879.75
883.79
877.32
873.36
866.17
848.58
841.98

37800
28700
26500
32200
55300
50200
22200
48600
64000
36000
50600
145000
70300
43000
129500
29200
64800
53600
111100
27100
77700
30000
27100
32400
48800
24000
25500
27000
34400
112500
126200
75300
40300
34200
25400
50000
28100
51900
16600
34200
18300
41300
62300
76100
92900

876.65
882.8
890.68
894.86
898.21
894.28
888.55
876.64
880.52
878.45
873.68
888.95
894.13
901.78
890.97
895.85
877.93
875.56
875.85
880.86
867.79
868.02
874.65
870.97
864.39
862.87
859.57
860.71
858.76
843.22
839.51
850.48
850.78
860.63
867.72
867.9
873.12
878.6
879.75
883.79
877.32
873.36
866.17
848.58
841.98

4/22/2015
4/23/2015
4/24/2015
4/27/2015
4/28/2015
4/29/2015
4/30/2015
5/4/2015
5/5/2015
5/6/2015
5/7/2015
5/8/2015
5/11/2015
5/12/2015
5/13/2015
5/14/2015
5/15/2015
5/18/2015
5/19/2015
5/20/2015
5/21/2015
5/22/2015
5/25/2015
5/26/2015
5/27/2015
5/28/2015
5/29/2015
6/1/2015
6/2/2015
6/3/2015
6/4/2015
6/5/2015
6/8/2015
6/9/2015
6/10/2015
6/11/2015
6/12/2015
6/15/2015
6/16/2015
6/17/2015
6/18/2015
6/19/2015
6/22/2015
6/23/2015
6/24/2015

855
840
842
840.98
824
830.6
824.02
828.98
835.31
835
810.1
817.98
825.1
833
824.5
825
825.5
833
835.75
836.35
842.45
844.5
846.5
845.3
835.05
834.6
834.5
846.45
847.5
834
819
820
815.8
811
809
817.15
802.01
801.15
808
815
815.75
825
831
841.9
844.6

855
853
842.95
841.99
834.5
833.5
825.5
837.75
837.95
835
815.01
825.85
835
834.5
829.8
829.5
838
842.4
845.8
845.99
845.81
850.3
846.5
846
836.8
837.79
847.85
849.99
847.5
834
821.98
827.25
821
813
819.39
820
806.9
812.51
815
818.8
825
831
841.5
845
847

834.3
838.8
830.25
823
821
824.2
818.07
822.5
830
811.2
805
815.35
825.1
819
815
819.95
825
830
835
836.35
840
843.59
838
834.95
831
831
834
844.55
831
818
813.04
817.1
805
808.3
809
803.3
801.01
801.15
804
812.11
815.21
825
831
839
839

846.66
841.93
832.62
824.26
831.5
825.77
822.75
835.31
835.31
812.22
812.15
821.6
834.07
819.49
827.7
827.87
833.2
840.68
838.32
843.6
844.52
847.61
840.14
837.51
834.61
834.7
846.45
847.63
836.83
820
820.96
818.81
812.93
810.17
817.24
804.66
805.87
810.11
812.2
815.81
824.05
829.75
840.92
843.7
841.63

84600
61000
55700
83800
39000
64100
160500
59700
47300
198100
104100
62100
56900
83700
86400
29900
35200
49100
98100
36300
30400
46500
23900
28100
24700
31300
41200
22400
62200
93300
51400
35200
30800
49600
50700
61400
39400
31500
27000
32100
34300
46400
64600
51500
40700

846.66
841.93
832.62
824.26
831.5
825.77
822.75
835.31
835.31
812.22
812.15
821.6
834.07
819.49
827.7
827.87
833.2
840.68
838.32
843.6
844.52
847.61
840.14
837.51
834.61
834.7
846.45
847.63
836.83
820
820.96
818.81
812.93
810.17
817.24
804.66
805.87
810.11
812.2
815.81
824.05
829.75
840.92
843.7
841.63

6/25/2015
6/26/2015
6/29/2015
6/30/2015
7/1/2015
7/2/2015
7/3/2015
7/6/2015
7/7/2015
7/8/2015
7/9/2015
7/10/2015
7/13/2015
7/14/2015
7/15/2015
7/16/2015
7/17/2015
7/20/2015
7/21/2015
7/22/2015
7/23/2015
7/24/2015
7/27/2015
7/28/2015
7/29/2015
7/30/2015
7/31/2015
8/3/2015
8/4/2015
8/5/2015
8/6/2015
8/7/2015
8/10/2015
8/11/2015
8/12/2015
8/13/2015
8/14/2015
8/17/2015
8/18/2015
8/19/2015
8/20/2015
8/21/2015
8/24/2015
8/25/2015
8/26/2015

839.17
844.75
825
836
844
852.05
854
847
859.8
850.02
845
843
845
854.5
854
861.05
866
872
871
861
872
866
860
850
845.3
847
854
863
866
858.27
868
870
865
863
854.75
846.95
847
863
860
854.5
856
841
831
810
800

847
849
839.02
844.89
853.6
854.88
855.98
860
861
852.8
848
848
855.99
856.5
861.3
868.89
875.7
873.25
871.85
872.6
873
866.84
860.05
850.85
848.5
854.7
865
867.3
867.49
869.99
871.5
870
872.5
863
854.75
853
863.35
863
860
860.26
856
843.8
839.3
814
804

837.85
838
825
834.85
840.95
848.9
849.15
845
855
842.75
841
841.05
844.4
851.5
854
861
865
866.26
860.9
859
865.35
860.6
845.5
843.02
843
847
854
860.6
856.85
858.27
864.75
865.25
859.51
855.4
844.38
844.11
847
798.7
850.76
851
843.3
832.54
788.66
777
789

845.03
845.85
836.74
843.75
852.18
850.38
853.29
858.72
856.65
844.79
841.96
845.64
854.65
853.47
860.52
866.98
872.16
871.14
861.91
870.65
866.9
862.4
847.42
843.98
846.97
853.57
864.23
866.35
863.02
867.13
870.01
867.12
862.44
857.34
846.46
846.56
862.02
855.04
854.65
856.77
845.22
841.85
793.4
799.26
790

33400
60400
87800
24100
43800
22500
43600
38100
51000
59300
27200
23600
24500
19300
20900
31100
658200
15800
17200
34800
17600
17100
35800
21600
14700
14700
44100
21600
63200
18800
27000
14400
22500
17900
28400
22000
15600
73200
17700
21600
31100
45700
468500
349900
109000

845.03
845.85
836.74
843.75
852.18
850.38
853.29
858.72
856.65
844.79
841.96
845.64
854.65
853.47
860.52
866.98
872.16
871.14
861.91
870.65
866.9
862.4
847.42
843.98
846.97
853.57
864.23
866.35
863.02
867.13
870.01
867.12
862.44
857.34
846.46
846.56
862.02
855.04
854.65
856.77
845.22
841.85
793.4
799.26
790

8/27/2015
8/28/2015
8/31/2015
9/1/2015
9/2/2015
9/3/2015
9/4/2015
9/7/2015
9/8/2015
9/9/2015
9/10/2015
9/11/2015
9/14/2015
9/15/2015
9/16/2015
9/18/2015
9/21/2015
9/22/2015
9/23/2015
9/24/2015
9/28/2015
9/29/2015
9/30/2015
10/1/2015
10/5/2015
10/6/2015
10/7/2015
10/8/2015
10/9/2015
10/12/2015
10/13/2015
10/14/2015
10/15/2015
10/16/2015
10/19/2015
10/20/2015
10/21/2015
10/23/2015
10/26/2015
10/27/2015
10/28/2015
10/29/2015
10/30/2015
11/2/2015
11/3/2015

800
807.99
810
805.01
795.2
788
792
780.95
770
784.98
785
791
794
795
794
800
803.5
808.9
787
789.8
801
784.7
800
803.98
808
820
824.98
824.05
824.89
828
822
819.93
821.12
826
831.4
820
835
837.98
840
834.2
830.05
826.38
823
818.61
819.7

806.4
820.05
815.35
805.95
796.6
796.4
792
806.99
783.7
799.7
793.8
796.5
797
796.65
799.9
812.9
806.36
809.2
796.5
816
807
800.18
802.85
807.9
819.9
823.8
830
824.6
829.99
831
822.75
821
826
832
836.27
837.19
838.6
842
840.64
834.2
830.65
827.26
826.9
819
822.99

796
806.1
805.99
786.1
782
784
774.8
764.12
765.28
784.98
778.2
786.36
787.01
789.4
794
800
798.05
786.7
781.4
789.05
787.1
776.66
794.75
801
808
817.55
819.11
818.11
821
820
815.82
817.05
821.12
822.1
830.05
820
829.01
835.7
833.5
831
823.1
822.2
816
811
815

805.65
810.81
808.59
790.75
783.2
793.83
778.08
766.69
779.51
789.77
790.13
789.72
795.44
791.42
797.95
805.37
805.13
787
791.14
801.27
788.06
791.51
801.99
802.94
818.73
821.82
824.68
820.5
825.91
821.41
819.93
818.48
825.24
831.41
834.94
833.95
833.38
837.43
834.2
831.61
827.11
823.4
818.61
816.53
818.09

51300
63800
73400
164100
110100
50500
207300
202600
177900
45100
140100
54700
34600
22300
20800
50900
50100
61800
50600
84200
136200
137100
33300
52900
81800
65900
29700
37200
30100
26500
35300
29900
60600
19000
32700
21600
23300
34900
23800
12600
23000
22900
34800
34900
25100

805.65
810.81
808.59
790.75
783.2
793.83
778.08
766.69
779.51
789.77
790.13
789.72
795.44
791.42
797.95
805.37
805.13
787
791.14
801.27
788.06
791.51
801.99
802.94
818.73
821.82
824.68
820.5
825.91
821.41
819.93
818.48
825.24
831.41
834.94
833.95
833.38
837.43
834.2
831.61
827.11
823.4
818.61
816.53
818.09

11/4/2015
11/5/2015
11/6/2015
11/9/2015
11/10/2015
11/13/2015
11/16/2015
11/17/2015
11/18/2015
11/19/2015
11/20/2015
11/23/2015
11/24/2015
11/26/2015
11/27/2015
11/30/2015
12/1/2015
12/2/2015
12/3/2015
12/4/2015
12/7/2015
12/8/2015
12/9/2015
12/10/2015
12/11/2015
12/14/2015
12/15/2015
12/16/2015
12/17/2015
12/18/2015
12/21/2015
12/22/2015
12/23/2015
12/24/2015
12/28/2015
12/29/2015
12/30/2015
1/1/2016
1/4/2016
1/5/2016
1/6/2016
1/7/2016
1/8/2016
1/11/2016
1/12/2016

821
814.77
810
795
799.9
794
785.71
796.98
786.01
789
796
797
795.5
793
799
802
803.5
805.55
799.95
792.02
792
785
780
777
780
770
775
790
785.65
792.8
789
792
791
793.25
797
801
800
802
802.95
793.87
789.8
782.01
770
766.02
770

822.9
815.3
811.83
804.9
800.5
795
795.5
796.98
794.86
797
802.09
799
798
799
803.4
805
805.9
806.98
800.4
793
792
786.9
786.8
779.8
780
774.47
778.15
790
793.8
792.8
792.98
793.65
795.33
798
801.15
802.2
802.26
807.5
803.5
793.95
790.88
783
774.3
771.1
770

814
806.7
803.17
788
790
785
783.7
789
784
786.5
792.05
794
789.65
791.1
797.35
801
802
799
793.5
787.3
785.01
779.9
771.23
772.77
767.05
764.35
770.15
776.98
782.12
786.05
785.2
786.15
790
793
796
798.5
797.25
800
789
787.95
783.7
767.25
769
760.44
760

815.75
807.87
805.45
803.12
790.85
787.33
792.2
794.29
784.75
795.69
795
795.96
791.15
798.02
802.41
803.31
803.93
801.74
794.88
789.25
787.5
781.03
776.97
778.86
770.9
772.28
777.51
782.44
792.87
787.47
792
788.15
793.71
796.15
799.98
801.3
797.99
805.06
790.31
789.81
785.16
768.92
770.63
766.72
761.98

50500
35800
61500
70400
65500
60600
36900
27100
28100
21100
16200
12800
87100
23100
23000
24000
18700
15800
21500
33600
35900
33500
91600
33400
36900
856000
80400
33400
41400
21900
29800
19400
22600
12100
46000
24400
31500
27300
40300
34700
48600
156300
84400
92300
66600

815.75
807.87
805.45
803.12
790.85
787.33
792.2
794.29
784.75
795.69
795
795.96
791.15
798.02
802.41
803.31
803.93
801.74
794.88
789.25
787.5
781.03
776.97
778.86
770.9
772.28
777.51
782.44
792.87
787.47
792
788.15
793.71
796.15
799.98
801.3
797.99
805.06
790.31
789.81
785.16
768.92
770.63
766.72
761.98

1/13/2016
1/14/2016
1/15/2016
1/18/2016
1/19/2016
1/20/2016
1/21/2016
1/22/2016
1/25/2016
1/27/2016
1/28/2016
1/29/2016
2/1/2016
2/2/2016
2/3/2016
2/4/2016
2/5/2016
2/8/2016
2/9/2016
2/10/2016
2/11/2016
2/12/2016
2/15/2016
2/16/2016
2/17/2016
2/18/2016
2/19/2016
2/22/2016
2/23/2016
2/24/2016
2/25/2016
2/26/2016
2/29/2016
3/1/2016
3/2/2016
3/3/2016
3/4/2016
3/8/2016
3/9/2016
3/10/2016
3/11/2016
3/14/2016
3/15/2016
3/16/2016
3/17/2016

764.35
761.7
764
753.51
749
747
744.45
740.55
755.99
756
751.53
752.01
764
764.5
752.02
748.19
750.5
756
742.5
735
730.23
713
711.4
726
720
720
725
730
730
718
720.98
708
714
710.35
730
748.98
754.26
758
755
759
757.9
760.9
767.12
757.23
764.68

768.93
768.92
764.2
756
754.99
748
747.8
754
758.85
756.9
753.9
764.6
767
767
752.02
755
757.4
758.4
742.5
735
730.54
720
725.85
727.9
748
728.9
730.6
732.85
730.02
718.4
720.98
715
718.69
730.49
747.8
755.55
761.05
761
762.34
763
762
767
767.12
762.45
768.33

752.55
756
753.7
744.61
746.11
735
735.01
740.55
752.25
751.01
749
751.32
763
754
742.35
744.5
748.35
743.5
735.1
726.9
705.5
696.75
711.4
712.15
705.99
720
722.99
728
717.6
711.6
706.1
708
694.6
710.35
730
747.5
751.7
754.3
753
752.2
755.21
760.9
756.9
752.15
758.01

766.27
762.17
755.06
745.65
752.11
740.02
737.93
753.06
754.19
752.65
750.54
762.29
764.14
755.96
743.55
747.59
756.16
746.87
736.84
731.73
708.4
707.73
723.27
713.97
718.48
726.4
728.18
730.98
719.1
712.73
707.32
713.15
708.38
729.01
746.45
754.26
758.14
757.21
761
756.73
758.94
765.19
757.23
761.02
761.6

52400
80600
36100
81000
44400
94500
80700
359600
38500
26800
308300
65300
38600
30000
385000
51800
48400
48100
419200
82600
185200
158100
75500
61500
89400
60200
37300
30300
61500
55300
57900
51000
130300
87900
123400
81800
47200
39300
46600
36100
31500
54800
32400
21200
39300

766.27
762.17
755.06
745.65
752.11
740.02
737.93
753.06
754.19
752.65
750.54
762.29
764.14
755.96
743.55
747.59
756.16
746.87
736.84
731.73
708.4
707.73
723.27
713.97
718.48
726.4
728.18
730.98
719.1
712.73
707.32
713.15
708.38
729.01
746.45
754.26
758.14
757.21
761
756.73
758.94
765.19
757.23
761.02
761.6

3/18/2016
3/21/2016
3/22/2016
3/23/2016
3/28/2016
3/29/2016
3/30/2016
3/31/2016
4/4/2016
4/5/2016
4/6/2016
4/7/2016
4/8/2016
4/11/2016
4/12/2016
4/13/2016
4/18/2016
4/20/2016
4/21/2016
4/22/2016
4/25/2016
4/26/2016
4/27/2016
4/28/2016
4/29/2016
5/2/2016
5/3/2016
5/4/2016
5/5/2016
5/6/2016
5/9/2016
5/10/2016
5/11/2016
5/12/2016
5/13/2016
5/16/2016
5/17/2016
5/18/2016
5/19/2016
5/20/2016
5/23/2016
5/24/2016
5/25/2016
5/26/2016
5/27/2016

761.05
761
780
785.2
784
779
773.1
785
781.5
784.2
775
774
760
769
770
782.98
795.13
802
803.2
799.2
799
792.9
805
806
793.2
793
796.98
784.01
782.89
782.79
788.7
795.7
795.89
794
797
791
799
795.38
795
788
789.29
784
788.88
803.26
817

770.4
781.8
792
785.7
789.89
779
786.4
800
787
784.7
775
774
769.2
779.8
781.9
794.6
800.99
804
806.24
801.67
799.9
807.45
808.3
808.2
799.55
793
800
787
789.75
795
797.7
800.25
798
800.95
797
799
803.1
797.69
796
791.98
789.9
785.5
803.8
817.9
825

761.05
761
777
778.5
774.16
771
771
784.39
781.5
771.1
770
763.95
760
765
770
782.98
793.55
797.1
798
796.3
792.01
792
803.1
793
789.1
787.35
785.33
781
782
780
784.5
793.75
788.54
793.5
787.75
786.69
797.4
791
786.5
785
783.77
781.69
787.87
802.9
815.28

769.77
780.1
785.62
784.74
779.82
773.09
785.38
791.27
786.23
772.54
772.86
764.87
767.57
778.41
780.87
793.3
800.37
801.15
800.43
799.14
794.94
806.31
806.9
794.66
795.17
791.24
786.55
781.7
787.31
785.54
796.73
798.32
793.59
799.08
790.23
798.04
798.45
795.86
788.19
787.09
784.56
784.13
802.35
815.15
824.34

53100
64900
67500
79600
1298800
389200
39100
555700
42500
51600
19600
61500
15500
55600
28300
109700
49800
51600
22200
26200
19800
30700
99500
58400
58800
33200
43300
38900
20700
32600
32600
38100
46400
49700
28300
22900
24900
15400
16900
15000
21300
19500
44100
74400
89400

769.77
780.1
785.62
784.74
779.82
773.09
785.38
791.27
786.23
772.54
772.86
764.87
767.57
778.41
780.87
793.3
800.37
801.15
800.43
799.14
794.94
806.31
806.9
794.66
795.17
791.24
786.55
781.7
787.31
785.54
796.73
798.32
793.59
799.08
790.23
798.04
798.45
795.86
788.19
787.09
784.56
784.13
802.35
815.15
824.34

5/30/2016
5/31/2016
6/1/2016
6/2/2016
6/6/2016
6/7/2016
6/8/2016
6/9/2016
6/10/2016
6/13/2016
6/14/2016
6/15/2016
6/16/2016
6/17/2016
6/20/2016
6/21/2016
6/22/2016
6/23/2016
6/24/2016
6/27/2016
6/28/2016
6/29/2016
6/30/2016
7/1/2016
7/4/2016
7/5/2016
7/7/2016
7/8/2016
7/11/2016
7/12/2016
7/13/2016
7/14/2016
7/15/2016
7/18/2016
7/19/2016
7/20/2016
7/21/2016
7/22/2016
7/25/2016
7/26/2016
7/27/2016
7/28/2016
7/29/2016
8/1/2016
8/2/2016

825.5
830
827
825.1
832.45
832.77
838.49
840.3
830
828
828
826
829.4
830
827
832.15
832.4
832.4
825.1
822
827.98
825
835.98
845
847.43
851
849.99
848.5
855
865
864.9
870
875
870
870
867
872.6
865.25
869
879.56
876
877
882
881.03
880

829.7
831
831.75
837.4
834.89
841.45
842
840.3
839.88
828
828.2
833.35
830.41
833.99
837.25
836.2
836
841.55
835
826
827.98
834
844.5
848.78
852.9
851
850.41
848.5
862
866
867
870.51
875
873.5
870
872.35
872.6
872.88
880.65
880.99
882.6
882.3
882.8
886.5
884

824.5
824.15
826
825
830.19
832.4
833
832.05
830
822.05
822
825.35
822.3
826.5
823
832
829
831
809.5
820
822.45
820
835.98
843
847.43
845
844.19
843.5
853
860.19
860.15
864
867
864
861.51
866.45
865.01
863.7
867
873.35
873
876
879.1
876.1
876

827.58
826.68
828.85
834.99
831.02
838.04
840.53
833.8
831.23
826.02
826.72
831.92
829.19
829.07
836.31
833.58
832.62
839.56
824.88
824.49
824.67
832.67
842.88
845.15
850.89
846.46
847.11
845.44
860.19
865.32
865.48
869.44
868.04
865.04
866.75
871.31
865.76
869.22
879.56
875.86
876.96
881.18
881.11
879.69
879.53

71800
63800
32100
28300
18700
34100
65200
18500
19300
22200
20500
20000
31300
28900
26700
11300
13500
19700
293500
24100
40700
61400
89500
45000
49400
52800
31000
24300
84100
30100
112700
63400
33000
31500
83900
211500
69600
29100
56800
64800
29400
24200
20400
34100
32800

827.58
826.68
828.85
834.99
831.02
838.04
840.53
833.8
831.23
826.02
826.72
831.92
829.19
829.07
836.31
833.58
832.62
839.56
824.88
824.49
824.67
832.67
842.88
845.15
850.89
846.46
847.11
845.44
860.19
865.32
865.48
869.44
868.04
865.04
866.75
871.31
865.76
869.22
879.56
875.86
876.96
881.18
881.11
879.69
879.53

8/3/2016
8/4/2016
8/5/2016
8/8/2016
8/9/2016
8/10/2016
8/11/2016
8/12/2016
8/16/2016
8/17/2016
8/18/2016
8/19/2016
8/22/2016
8/23/2016
8/24/2016
8/25/2016
8/26/2016
8/29/2016
8/30/2016
8/31/2016
9/1/2016
9/2/2016
9/6/2016
9/7/2016
9/8/2016
9/9/2016
9/12/2016
9/14/2016

861.9
872.36
875.45
885.8
886
884
870
875
881
880
890
885
883
878.4
878.8
882
877.6
875.2
878.2
889.8
897.5
894.1
897.5
909.85
908
910.06
900
890.9

879.9
876
885
888.2
886.85
884.2
877
882.99
883.89
882.75
890
885.2
884.95
880.8
882.15
891
880
878
891.1
897.5
897.5
897
911
912.9
915
910.06
905
894.2

844.3
867.1
875.45
885.2
880.1
875
870
875
876
876.1
879.35
880.15
877.05
874.8
877.65
876.6
872.5
871.1
878.2
889.08
891.85
891.5
896
907.45
907
903.35
889.85
888

870.56
872.16
883.87
886.67
883.36
876.08
874.71
880.64
880.32
877.18
882.58
882.65
878.13
878.64
880.74
877.47
873.72
876.4
889.69
896.17
894.34
896.19
909.8
908.9
912.79
905.77
891.09
892.16

21400
32000
30200
28300
51300
15400
13000
31400
37300
17600
23700
16700
15800
11200
9000
17200
15300
19800
37700
32300
44800
31800
70400
40000
35300
56300
33600
26600

870.56
872.16
883.87
886.67
883.36
876.08
874.71
880.64
880.32
877.18
882.58
882.65
878.13
878.64
880.74
877.47
873.72
876.4
889.69
896.17
894.34
896.19
909.8
908.9
912.79
905.77
891.09
892.16

-1.10%
0.14%
1.94%
0.10%
0.57%
-1.41%
-0.35%
-1.12%
0.82%
-0.28%
0.06%
-0.20%
-1.46%
0.32%
0.98%
-0.85%
0.23%
-0.26%
-1.27%
0.20%
1.36%
0.43%
0.53%
0.11%
0.40%
0.66%
1.47%
1.54%
0.28%
0.06%
0.16%
-0.20%
0.33%
0.21%
0.52%
-0.58%
0.87%
0.69%
-0.54%
0.22%
0.58%
0.70%
-0.57%

-0.16%
0.18%
0.42%
-0.08%
-1.39%
-1.12%
0.18%
-0.66%
-0.90%
-0.17%
-1.51%
-0.62%
1.31%
0.98%
1.25%
-1.01%
-0.47%
-0.47%
0.75%
-0.05%
0.50%
1.07%
-0.26%
-2.49%
-0.48%
1.44%
0.52%
0.61%
-0.51%
-0.11%
2.47%
0.52%
2.27%
0.32%
0.97%
0.74%
-0.08%
-0.35%
-0.33%
-0.60%
-0.31%
-0.17%
-0.27%
-1.63%
0.32%

0.95%
0.70%
0.89%
0.47%
0.37%
-0.44%
-0.64%
-1.34%
0.44%
-0.24%
-0.54%
1.75%
0.58%
0.86%
-1.20%
0.55%
-2.00%
-0.27%
0.03%
0.57%
-1.48%
0.03%
0.76%
-0.42%
-0.76%
-0.18%
-0.38%
0.13%
-0.23%
-1.81%
-0.44%
1.31%
0.04%
1.16%
0.82%
0.02%
0.60%
0.63%
0.13%
0.46%
-0.73%
-0.45%
-0.82%
-2.03%
-0.78%

0.56%
-0.56%
-1.11%
-1.00%
0.88%
-0.69%
-0.37%
1.53%
0.00%
-2.76%
-0.01%
1.16%
1.52%
-1.75%
1.00%
0.02%
0.64%
0.90%
-0.28%
0.63%
0.11%
0.37%
-0.88%
-0.31%
-0.35%
0.01%
1.41%
0.14%
-1.27%
-2.01%
0.12%
-0.26%
-0.72%
-0.34%
0.87%
-1.54%
0.15%
0.53%
0.26%
0.44%
1.01%
0.69%
1.35%
0.33%
-0.25%

0.40%
0.10%
-1.08%
0.84%
1.00%
-0.21%
0.34%
0.64%
-0.24%
-1.38%
-0.33%
0.44%
1.07%
-0.14%
0.83%
0.75%
0.60%
-0.12%
-1.06%
1.01%
-0.43%
-0.52%
-1.74%
-0.41%
0.35%
0.78%
1.25%
0.25%
-0.38%
0.48%
0.33%
-0.33%
-0.54%
-0.59%
-1.27%
0.01%
1.83%
-0.81%
-0.05%
0.25%
-1.35%
-0.40%
-5.76%
0.74%
-1.16%

1.98%
0.64%
-0.27%
-2.21%
-0.95%
1.36%
-1.98%
-1.46%
1.67%
1.32%
0.05%
-0.05%
0.72%
-0.51%
0.83%
0.93%
-0.03%
-2.25%
0.53%
1.28%
-1.65%
0.44%
1.32%
0.12%
1.97%
0.38%
0.35%
-0.51%
0.66%
-0.54%
-0.18%
-0.18%
0.83%
0.75%
0.42%
-0.12%
-0.07%
0.49%
-0.39%
-0.31%
-0.54%
-0.45%
-0.58%
-0.25%
0.19%

-0.29%
-0.97%
-0.30%
-0.29%
-1.53%
-0.45%
0.62%
0.26%
-1.20%
1.39%
-0.09%
0.12%
-0.60%
0.87%
0.55%
0.11%
0.08%
-0.27%
-0.86%
-0.71%
-0.22%
-0.82%
-0.52%
0.24%
-1.02%
0.18%
0.68%
0.63%
1.33%
-0.68%
0.58%
-0.49%
0.71%
0.31%
0.48%
0.17%
-0.41%
0.89%
-1.83%
-0.06%
-0.59%
-2.07%
0.22%
-0.51%
-0.62%

0.56%
-0.54%
-0.93%
-1.25%
0.87%
-1.61%
-0.28%
2.05%
0.15%
-0.20%
-0.28%
1.57%
0.24%
-1.07%
-1.64%
0.54%
1.15%
-1.23%
-1.34%
-0.69%
-3.19%
-0.09%
2.20%
-1.29%
0.63%
1.10%
0.25%
0.38%
-1.63%
-0.89%
-0.76%
0.82%
-0.67%
2.91%
2.39%
1.05%
0.51%
-0.12%
0.50%
-0.56%
0.29%
0.82%
-1.04%
0.50%
0.08%

1.07%
1.34%
0.71%
-0.11%
-0.63%
-0.86%
1.59%
0.75%
-0.64%
-1.74%
0.04%
-1.03%
0.35%
1.41%
0.32%
1.59%
0.89%
0.10%
-0.09%
-0.16%
-0.53%
1.43%
0.07%
-1.52%
0.06%
-0.49%
-0.59%
-0.62%
0.72%
-0.22%
1.42%
0.20%
-0.59%
0.69%
-1.11%
0.99%
0.05%
-0.32%
-0.96%
-0.14%
-0.32%
-0.05%
2.32%
1.60%
1.13%

0.39%
-0.11%
0.26%
0.74%
-0.48%
0.84%
0.30%
-0.80%
-0.31%
-0.63%
0.08%
0.63%
-0.33%
-0.01%
0.87%
-0.33%
-0.12%
0.83%
-1.75%
-0.05%
0.02%
0.97%
1.23%
0.27%
0.68%
-0.52%
0.08%
-0.20%
1.74%
0.60%
0.02%
0.46%
-0.16%
-0.35%
0.20%
0.53%
-0.64%
0.40%
1.19%
-0.42%
0.13%
0.48%
-0.01%
-0.16%
-0.02%

-1.02%
0.18%
1.34%
0.32%
-0.37%
-0.82%
-0.16%
0.68%
-0.04%
-0.36%
0.62%
0.01%
-0.51%
0.06%
0.24%
-0.37%
-0.43%
0.31%
1.52%
0.73%
-0.20%
0.21%
1.52%
-0.10%
0.43%
-0.77%
-1.62%
0.12%

Date

Open
High
Low
Close
Volume
Adj Close
9/15/2015
901.5
901.5
871.2
871.2
900
871.2
9/22/2015
829.8
829.8
829.8
829.8
0
829.8
9/23/2015
850.3
850.3
850.3
850.3
1300
850.3
9/30/2015
811
811
811
811
700
811
10/2/2015
824.3
824.3
824.3
824.3
0
824.3
10/5/2015
787.8
787.8
787.8
787.8
0
787.8
10/7/2015
840.6
840.6
840.6
840.6
500
840.6
10/13/2015
822
822
817
817
100
817
10/14/2015
813.08
813.08
813.08
813.08
22700
813.08
10/15/2015
818
818
818
818
0
818
11/3/2015
810
810
810
818
0
818
11/4/2015
810
810
810
818
0
818
1/20/2016
847.94
847.94
847.94
847.94
8600
847.94
2/19/2016
821.91
821.91
821.91
821.91
2500
821.91
3/15/2016
832.84
832.84
832.84
832.84
11200
832.84
3/29/2016
830
830
830
830
0
830
6/30/2016
855.89
855.89
855.89
855.89
14000
855.89
7/25/2016
895.86
895.86
895.86
895.86
0
895.86
8/5/2016
920.3
920.3
920.3
920.3
500
920.3

Date

Open
High
Low
Close
Volume
Adj Close
9/15/2014
199.16
199.32
198.38
198.98 76401000 191.0012
9/16/2014
198.61
200.84
198.5
200.48 1.2E+008 192.4411
9/17/2014
200.77
201.68
199.75
200.75 1.5E+008 192.7003
9/18/2014
201.36
201.85
201.1
201.82 94990000 193.7274
9/19/2014
201.52
201.9
200.29
200.7 1.2E+008 193.5528
9/22/2014
200.35
200.38
198.73
199.15 1.3E+008 192.058
9/23/2014
198.43
199.26
197.95
198.01 1.1E+008 190.9586
9/24/2014
198.04
199.69
197.52
199.56 1.1E+008 192.4534
9/25/2014
199.04
199.05
196.27
196.34 1.5E+008 189.3481
9/26/2014
196.7
198.39
196.42
197.9 1.0E+008 190.8525
9/29/2014
196.2
197.89
196.05
197.54 95112000 190.5053
9/30/2014
197.69
198.3
196.61
197.02 1.3E+008 190.0039
10/1/2014
196.7
196.77
193.91
194.35 1.8E+008 187.429
10/2/2014
194.18
195.06
192.35
194.38 1.6E+008 187.4579
10/3/2014
195.68
196.94
195.08
196.52 1.2E+008 189.5217
10/6/2014
197.34
197.6
195.58
196.29 1.0E+008 189.2999
10/7/2014
195.28
195.72
193.22
193.26 1.5E+008 186.3778
10/8/2014
193.37
196.92
192.36
196.64 1.9E+008 189.6374
10/9/2014
196.33
196.6
192.58
192.74 2.1E+008 185.8763
10/10/2014
192.69
193.65
190.49
190.54 2.2E+008 183.7546
10/13/2014
190.46
191.15
187.3
187.41 2.3E+008 180.7361
10/14/2014
188.42
189.82
187.04
187.7 2.2E+008 181.0158
10/15/2014
185.16
187.69
181.92
186.43 3.8E+008 179.791
10/16/2014
183.06
187.58
182.89
186.27 2.7E+008 179.6367
10/17/2014
188.42
189.75
187.62
188.47 2.1E+008 181.7583
10/20/2014
188.13
190.45
188.07
190.3 1.3E+008 183.5232
10/21/2014
191.68
194.2
191.48
194.07 1.5E+008 187.1589
10/22/2014
194.41
194.91
192.61
192.69 1.5E+008 185.8281
10/23/2014
194.62
196.2
194.26
194.93 1.5E+008 187.9883
10/24/2014
195.25
196.49
194.49
196.43 1.2E+008 189.4349
10/27/2014
195.73
196.45
195.03
196.16 82954000 189.1745
10/28/2014
196.82
198.42
196.73
198.41 1.1E+008 191.3444
10/29/2014
198.55
199.12
196.8
198.11 1.4E+008 191.0551
10/30/2014
197.58
199.95
197.4
199.38 1.1E+008 192.2798
10/31/2014
201.78
201.82
200.77
201.66 1.5E+008 194.4786
11/3/2014
201.92
202.45
201.31
201.77 93600000 194.5847
11/4/2014
201.23
201.6
200.06
201.07 93343000 193.9096
11/5/2014
202.54
202.59
201.45
202.34 91709000 195.1344
11/6/2014
202.39
203.26
201.64
203.15 1.1E+008 195.9156
11/7/2014
203.17
203.6
202.61
203.34 89540000 196.0988
11/10/2014
203.38
204.04
203.13
203.98 66319000 196.716
11/11/2014
204.06
204.31
203.65
204.18 54499400 196.9089
11/12/2014
203.35
204.24
203.31
203.96 90120300 196.6967
11/13/2014
204.16
204.83
203.21
204.19 85358000 196.9185

11/14/2014
11/17/2014
11/18/2014
11/19/2014
11/20/2014
11/21/2014
11/24/2014
11/25/2014
11/26/2014
11/28/2014
12/1/2014
12/2/2014
12/3/2014
12/4/2014
12/5/2014
12/8/2014
12/9/2014
12/10/2014
12/11/2014
12/12/2014
12/15/2014
12/16/2014
12/17/2014
12/18/2014
12/19/2014
12/22/2014
12/23/2014
12/24/2014
12/26/2014
12/29/2014
12/30/2014
12/31/2014
1/2/2015
1/5/2015
1/6/2015
1/7/2015
1/8/2015
1/9/2015
1/12/2015
1/13/2015
1/14/2015
1/15/2015
1/16/2015
1/20/2015
1/21/2015

204.1
203.85
204.44
205.31
204.26
207.64
207.17
207.54
207.29
207.49
206.4
205.81
207.3
207.54
207.87
207.52
204.37
205.91
203.88
202.64
201.98
198.58
198.44
204.74
206.43
206.75
208.17
208.02
208.31
208.22
208.21
207.99
206.38
204.17
202.09
201.42
204.01
206.4
204.41
204.12
199.65
201.63
198.77
202.4
201.5

204.49
204.58
205.92
205.55
205.71
207.84
207.39
207.79
207.76
207.87
206.54
207.34
208.15
208.27
208.47
208.12
206.6
205.98
206.19
203.82
202.53
202.4
202.34
212.97
207.33
207.47
208.23
208.34
208.85
208.97
208.37
208.19
206.88
204.37
202.72
202.72
206.16
206.42
204.6
205.48
201.1
202.01
201.82
202.72
203.66

203.72
203.65
204.44
204.3
204.18
205.98
206.91
206.8
207.03
206.91
205.38
205.78
207.1
206.7
207.55
205.93
203.91
202.93
203.71
200.85
198.78
197.86
198.29
203.92
205.61
206.46
207.4
207.72
208.25
208.14
207.51
205.39
204.18
201.35
198.86
200.88
203.99
203.51
201.92
200.51
198.57
198.88
198.55
200.17
200.94

204.24
204.37
205.55
205.22
205.58
206.68
207.26
207.11
207.64
207.2
205.76
207.09
207.89
207.66
208
206.61
206.47
203.16
204.19
200.89
199.51
197.91
201.79
206.78
206.52
207.47
207.75
207.77
208.44
208.72
207.6
205.54
205.43
201.72
199.82
202.31
205.9
204.25
202.65
202.08
200.86
199.02
201.63
202.06
203.08

80417500
80441000
76068000
82373000
72840300
1.4E+008
65881000
79108300
62167800
57890100
1.0E+008
74507200
68952000
91316600
91025500
1.1E+008
1.3E+008
1.6E+008
1.6E+008
2.0E+008
1.9E+008
2.6E+008
2.5E+008
2.6E+008
2.5E+008
1.5E+008
1.2E+008
42963400
57326700
79643900
73540800
1.3E+008
1.2E+008
1.7E+008
2.1E+008
1.3E+008
1.5E+008
1.6E+008
1.4E+008
2.1E+008
1.9E+008
1.8E+008
2.1E+008
1.3E+008
1.2E+008

196.9668
197.0921
198.2301
197.9119
198.259
199.3199
199.8792
199.7346
200.2457
199.8213
198.4326
199.7153
200.4868
200.265
200.5929
199.2524
199.1173
195.9252
196.9185
193.7361
192.4052
190.8622
194.604
199.4163
200.2648
201.186
201.4575
201.4769
202.1266
202.3982
201.3121
199.3145
199.2078
195.6102
193.7677
196.1823
199.6636
198.0635
196.512
195.9593
194.7762
192.992
195.5229
195.9399
196.929

1/22/2015
1/23/2015
1/26/2015
1/27/2015
1/28/2015
1/29/2015
1/30/2015
2/2/2015
2/3/2015
2/4/2015
2/5/2015
2/6/2015
2/9/2015
2/10/2015
2/11/2015
2/12/2015
2/13/2015
2/17/2015
2/18/2015
2/19/2015
2/20/2015
2/23/2015
2/24/2015
2/25/2015
2/26/2015
2/27/2015
3/2/2015
3/3/2015
3/4/2015
3/5/2015
3/6/2015
3/9/2015
3/10/2015
3/11/2015
3/12/2015
3/13/2015
3/16/2015
3/17/2015
3/18/2015
3/19/2015
3/20/2015
3/23/2015
3/24/2015
3/25/2015
3/26/2015

203.99
205.79
204.71
202.97
204.17
200.38
200.57
200.05
203
203.92
204.86
206.56
204.77
205.88
206.61
207.89
209.07
209.4
209.66
209.41
209.48
210.94
211.12
211.66
211.52
211.26
210.78
211.47
210.4
210.62
209.42
207.74
206.71
205.29
205.26
206.77
206.71
207.69
207.39
209.96
209.71
210.42
209.85
209.07
204.96

206.26
206.1
205.56
204.12
204.29
202.3
202.17
202.03
204.85
205.38
206.3
207.24
205.64
207.12
207.45
208.99
209.84
210.32
210.22
210.42
211.33
211.21
212.05
212.24
211.71
211.58
212.06
212.05
210.49
210.8
209.94
208.79
206.81
205.5
207.18
207.93
208.69
208.42
211.27
210.47
211.02
211.11
210.4
209.35
206.37

202.33
204.81
203.85
201.74
199.91
198.68
199.13
197.86
202.55
203.51
204.77
204.92
204.14
204.68
205.83
206.97
208.76
209.1
209.34
209.24
208.73
210.48
210.76
211.22
210.65
210.6
210.72
210.08
209.06
209.85
207.1
207.55
204.93
204.4
205.2
204.58
205.86
206.98
206.62
209.03
209.49
210
208.74
205.71
204.12

206.1
204.97
205.45
202.74
200.14
201.99
199.45
201.92
204.84
204.06
206.12
205.55
204.63
206.81
206.93
208.92
209.78
210.11
210.13
209.98
211.24
211.21
211.81
211.63
211.38
210.66
211.99
211.12
210.23
210.46
207.5
208.36
204.98
204.5
207.1
205.83
208.58
207.96
210.46
209.5
210.41
210
208.82
205.76
205.27

1.7E+008
1.2E+008
92009700
1.3E+008
1.7E+008
1.7E+008
2.0E+008
1.6E+008
1.2E+008
1.3E+008
97953200
1.3E+008
87219000
96164200
91087800
97545900
93670400
76968200
80652900
91462500
1.4E+008
74411100
72472300
73061700
72697900
1.1E+008
87491400
1.1E+008
1.1E+008
76873000
1.9E+008
89818900
1.6E+008
1.1E+008
93993500
1.6E+008
1.4E+008
94510400
2.3E+008
1.2E+008
1.8E+008
71784500
77805300
1.6E+008
1.5E+008

199.8575
198.7617
199.2272
196.5993
194.078
195.872
193.4089
195.8041
198.6357
197.8793
199.8769
199.3242
198.432
200.546
200.6624
202.5921
203.426
203.7461
203.7655
203.62
204.8418
204.8127
205.3946
205.22
204.9776
204.2794
205.5691
204.7255
203.8624
204.0855
201.2151
202.0491
198.7714
198.306
200.8272
199.5957
202.2624
201.6612
204.0855
203.1545
204.9477
204.5484
203.399
200.4184
199.9412

3/27/2015
3/30/2015
3/31/2015
4/1/2015
4/2/2015
4/6/2015
4/7/2015
4/8/2015
4/9/2015
4/10/2015
4/13/2015
4/14/2015
4/15/2015
4/16/2015
4/17/2015
4/20/2015
4/21/2015
4/22/2015
4/23/2015
4/24/2015
4/27/2015
4/28/2015
4/29/2015
4/30/2015
5/1/2015
5/4/2015
5/5/2015
5/6/2015
5/7/2015
5/8/2015
5/11/2015
5/12/2015
5/13/2015
5/14/2015
5/15/2015
5/18/2015
5/19/2015
5/20/2015
5/21/2015
5/22/2015
5/26/2015
5/27/2015
5/28/2015
5/29/2015
6/1/2015

205.13
206.98
207.26
206.39
205.62
205.37
207.86
207.55
207.78
209.2
209.87
208.85
210.05
210.03
208.94
209.06
210.67
210.01
210.15
211.66
212.33
210.74
210.37
209.88
209.4
211.23
211.03
209.56
207.92
210.88
211.57
209.61
210.47
211.24
212.44
212.24
213.24
213.15
212.71
213.04
212.4
211.25
212.33
212.38
211.94

205.95
208.61
208.1
206.42
206.98
208.45
208.76
208.51
209.18
210.09
210.63
209.71
211.04
210.98
209.23
210.25
210.86
210.85
211.94
211.97
212.48
211.5
211.29
210.35
210.77
212.02
211.46
209.93
209.38
211.86
211.89
210.63
211.22
212.32
212.61
213.4
213.57
213.78
213.75
213.54
212.91
212.98
212.59
212.43
212.34

204.9
206.96
206.36
204.51
205.4
205.21
207.24
207.08
207.19
208.96
209.03
208.1
209.95
209.79
207.01
208.96
209.24
208.9
210.01
211.11
210.54
209.33
209.6
207.62
209.28
211.1
208.73
206.76
207.52
210.78
210.52
208.62
209.74
210.91
211.86
212.16
212.69
212.5
212.51
212.91
210.2
210.76
211.63
210.82
210.62

205.74
208.25
206.43
205.7
206.44
207.83
207.28
207.98
208.9
210.04
209.09
209.49
210.43
210.37
207.95
209.85
209.6
210.63
211.16
211.65
210.77
211.44
210.57
208.46
210.72
211.32
208.9
208.04
208.87
211.62
210.61
209.98
210.02
212.21
212.44
213.1
213.03
212.88
213.5
212.99
210.7
212.7
212.46
211.14
211.57

1.2E+008
96180400
1.3E+008
1.4E+008
86900900
1.1E+008
81236300
89351900
85548900
72722900
74436600
75099900
99529300
68934900
1.9E+008
92189500
72559800
78264600
1.0E+008
61327400
79358100
86863500
1.3E+008
1.6E+008
1.0E+008
70927200
1.1E+008
1.4E+008
88244900
1.6E+008
75708100
1.2E+008
94667900
95934000
76510100
74549700
72114600
76857500
64764600
57433500
1.2E+008
93214000
74974600
1.2E+008
93338800

200.399
202.8438
201.0711
200.36
201.0808
202.4347
201.899
202.5808
203.4769
204.5873
203.662
204.0516
204.9672
204.9088
202.5516
204.4023
204.1588
205.162
205.6783
206.1555
205.2984
205.951
205.1036
203.0484
205.2497
205.8341
203.4769
202.6393
203.4477
206.1263
205.1425
204.5289
204.5679
206.701
206.925
207.5679
207.4997
207.3536
207.9575
207.4608
205.2302
207.1783
206.9445
205.6588
206.0776

6/2/2015
6/3/2015
6/4/2015
6/5/2015
6/8/2015
6/9/2015
6/10/2015
6/11/2015
6/12/2015
6/15/2015
6/16/2015
6/17/2015
6/18/2015
6/19/2015
6/22/2015
6/23/2015
6/24/2015
6/25/2015
6/26/2015
6/29/2015
6/30/2015
7/1/2015
7/2/2015
7/6/2015
7/7/2015
7/8/2015
7/9/2015
7/10/2015
7/13/2015
7/14/2015
7/15/2015
7/16/2015
7/17/2015
7/20/2015
7/21/2015
7/22/2015
7/23/2015
7/24/2015
7/27/2015
7/28/2015
7/29/2015
7/30/2015
7/31/2015
8/3/2015
8/4/2015

211.02
212
211.07
209.95
209.64
208.45
209.37
211.48
210.64
208.64
208.93
210.59
211.31
211.46
211.91
212.14
211.72
211.1
210.29
208.05
207.26
207.73
208.07
205.77
206.96
206.42
207.04
207.29
208.99
209.72
210.73
211.87
212.29
212.75
212.43
210.93
211.53
210.3
206.94
207.79
209.48
210.16
211.42
210.46
209.7

212.19
212.67
211.86
210.58
209.82
209.1
211.41
212.09
211.48
209.45
210.35
211.32
213.34
211.55
212.59
212.44
212.17
211.25
210.58
209.83
207.32
208.03
208.27
207.65
208.17
206.76
207.35
207.98
209.9
211.05
211.28
212.3
212.55
213.18
212.74
211.77
211.65
210.37
207.55
209.5
211.04
211.02
211.45
210.53
210.25

210.27
211.33
209.75
208.98
208.39
207.69
209.3
211.2
209.68
207.79
208.72
209.36
210.63
210.36
211.64
211.57
210.47
209.77
209.16
205.33
205.28
206.56
206.81
205.53
204.11
204.25
204.77
204.95
208.94
209.65
210.04
211.58
211.8
212.21
211.39
210.89
209.75
207.6
206.26
206.8
209.31
209.42
210.16
208.65
208.8

211.36
211.92
210.13
209.77
208.48
208.45
210.96
211.63
210.01
209.1
210.25
210.59
212.78
210.81
211.89
212.05
210.51
209.86
209.82
205.42
205.85
207.5
207.32
206.72
208.01
204.53
204.9
207.48
209.76
210.68
210.61
212.3
212.47
212.59
211.76
211.37
210.18
208
206.79
209.33
210.77
210.82
210.5
209.79
209.38

91531000
87820900
1.5E+008
1.2E+008
89063300
1.1E+008
1.3E+008
73876400
1.4E+008
1.2E+008
85308200
1.3E+008
1.7E+008
1.3E+008
70696000
68476800
92307300
97107400
1.0E+008
2.0E+008
1.8E+008
1.4E+008
1.0E+008
1.2E+008
1.7E+008
1.6E+008
1.4E+008
1.3E+008
1.1E+008
81709600
97914100
1.1E+008
89030000
70446800
77965000
88667900
90509100
1.2E+008
1.3E+008
1.2E+008
1.1E+008
91304400
1.0E+008
1.1E+008
81820800

205.8731
206.4185
204.675
204.3244
203.0678
203.0386
205.4835
206.1361
204.5581
203.6718
204.7919
205.1231
207.2562
206.3362
207.3932
207.5499
206.0425
205.4063
205.3672
201.0606
201.4814
203.0964
202.9202
202.333
203.5956
200.1894
200.5516
203.0768
205.3084
206.2089
206.1404
207.7945
207.9609
208.0784
207.266
206.8843
205.7195
203.5858
202.4015
204.8876
206.297
206.346
206.0327
205.3378
204.9365

8/5/2015
8/6/2015
8/7/2015
8/10/2015
8/11/2015
8/12/2015
8/13/2015
8/14/2015
8/17/2015
8/18/2015
8/19/2015
8/20/2015
8/21/2015
8/24/2015
8/25/2015
8/26/2015
8/27/2015
8/28/2015
8/31/2015
9/1/2015
9/2/2015
9/3/2015
9/4/2015
9/8/2015
9/9/2015
9/10/2015
9/11/2015
9/14/2015
9/15/2015
9/16/2015
9/17/2015
9/18/2015
9/21/2015
9/22/2015
9/23/2015
9/24/2015
9/25/2015
9/28/2015
9/29/2015
9/30/2015
10/1/2015
10/2/2015
10/5/2015
10/6/2015
10/7/2015

210.45
210.29
208.16
209.28
208.97
207.11
208.73
208.43
208.71
210.26
209.09
206.51
201.73
187.49
195.43
192.08
197.02
198.5
198.11
193.12
194.62
196.26
192.85
195.94
199.32
194.56
195.38
196.95
196.61
198.82
200.02
195.71
196.44
193.88
194.11
192.15
194.64
191.78
188.27
190.37
192.08
189.77
196.46
198.31
198.9

211.31
210.42
208.34
210.67
209.47
209.14
209.55
209.51
210.59
210.68
210.01
208.29
203.94
197.48
195.45
194.79
199.42
199.84
199.13
194.77
195.46
198.05
193.86
197.61
199.47
197.22
196.82
197.01
198.99
200.41
202.89
198.68
197.68
194.46
194.67
193.45
195
191.91
189.74
191.83
192.49
195.03
198.74
198.98
199.83

209.73
207.65
206.87
209.28
207.76
205.36
208.01
208.26
208.16
209.7
207.35
203.9
197.52
182.4
186.92
188.37
195.21
197.92
197.01
190.73
192.42
194.96
191.61
195.17
194.35
194.25
194.53
195.43
195.96
198.41
199.28
194.96
195.21
192.56
192.91
190.56
191.81
187.64
186.93
189.44
189.82
189.12
196.33
197
197.48

210.07
208.35
207.95
210.57
208.66
208.92
208.66
209.42
210.59
209.98
208.32
203.97
197.83
189.5
187.27
194.46
199.27
199.28
197.67
191.77
195.41
195.55
192.59
197.43
194.79
195.85
196.74
196.01
198.45
200.18
199.73
195.45
196.46
193.9
193.6
192.9
192.87
188.01
188.12
191.63
192.13
195
198.47
197.79
199.41

85786800
1.2E+008
1.2E+008
80270700
1.3E+008
1.7E+008
89383300
72786500
79072600
71692700
1.7E+008
1.9E+008
3.5E+008
5.1E+008
3.7E+008
3.4E+008
2.7E+008
1.6E+008
1.6E+008
2.6E+008
1.6E+008
1.5E+008
2.1E+008
1.2E+008
1.5E+008
1.6E+008
1.2E+008
79452000
1.1E+008
99581600
2.8E+008
2.2E+008
1.1E+008
1.5E+008
92790600
1.6E+008
1.6E+008
1.8E+008
1.6E+008
1.6E+008
1.3E+008
2.1E+008
1.3E+008
1.1E+008
1.2E+008

205.6119
203.9284
203.5369
206.1013
204.2318
204.4863
204.2318
204.9757
206.1208
205.5238
203.899
199.6413
193.6316
185.4784
183.2957
190.3332
195.0411
195.0509
193.475
187.7002
191.263
191.4
188.5028
193.2401
190.6561
191.6937
192.5648
191.8502
194.2385
195.9318
195.4913
192.2967
193.2904
190.7717
190.4765
189.7878
189.7583
184.9767
185.0849
188.5383
189.0303
191.8539
195.268
194.5989
196.1928

10/8/2015
10/9/2015
10/12/2015
10/13/2015
10/14/2015
10/15/2015
10/16/2015
10/19/2015
10/20/2015
10/21/2015
10/22/2015
10/23/2015
10/26/2015
10/27/2015
10/28/2015
10/29/2015
10/30/2015
11/2/2015
11/3/2015
11/4/2015
11/5/2015
11/6/2015
11/9/2015
11/10/2015
11/11/2015
11/12/2015
11/13/2015
11/16/2015
11/17/2015
11/18/2015
11/19/2015
11/20/2015
11/23/2015
11/24/2015
11/25/2015
11/27/2015
11/30/2015
12/1/2015
12/2/2015
12/3/2015
12/4/2015
12/7/2015
12/8/2015
12/9/2015
12/10/2015

198.95
201.38
201.42
200.65
200.18
200.08
202.83
202.5
202.85
203.61
202.98
207.25
207.3
206.2
207
208.35
209.06
208.32
209.97
211.35
210.43
209.74
209.31
207.51
208.88
206.5
204.35
202.32
205.99
206.04
208.59
209.45
209.38
207.87
209.5
209.43
209.75
209.44
210.62
208.83
205.61
209.23
206.49
206.19
205.42

201.55
201.9
201.76
202.16
200.87
202.36
203.29
203.37
203.84
203.79
205.51
207.95
207.37
207
208.98
209.27
209.44
210.62
211.66
211.5
210.98
210.32
209.49
208.6
208.94
207.06
204.67
205.69
207.04
208.9
209.05
210.12
209.98
209.83
209.74
209.8
209.89
210.82
211
209.15
209.97
209.73
208.29
208.68
207.43

198.59
200.58
200.91
200.05
198.94
199.64
201.92
202.13
202.55
201.65
201.85
206.3
206.56
205.79
206.21
208.21
207.74
208.17
209.7
209.72
209.09
208.46
206.95
207.19
207.66
204.82
202.44
202.18
204.88
205.99
208.2
208.86
208.52
207.41
209.01
208.86
208.56
209.11
208.23
204.75
205.61
207.2
205.78
204.18
205.14

201.21
201.33
201.52
200.25
199.29
202.35
203.27
203.37
203.11
201.85
205.26
207.51
207
206.6
208.95
208.83
207.93
210.39
211
210.36
210.15
210.04
208.08
208.56
207.74
204.84
202.54
205.62
205.47
208.73
208.55
209.31
209.07
209.35
209.32
209.56
208.69
210.68
208.53
205.61
209.62
208.35
206.95
205.34
205.87

1.5E+008
1.1E+008
56395600
88038700
99106200
1.3E+008
1.1E+008
76523900
78448500
1.0E+008
1.7E+008
1.4E+008
69033000
77905800
1.4E+008
90525500
1.3E+008
86270800
95246100
96224500
78408700
1.1E+008
1.3E+008
75874600
67846000
1.2E+008
1.5E+008
1.2E+008
1.2E+008
1.2E+008
88220500
94011500
64931200
98874400
51980100
37317800
1.1E+008
97858400
1.1E+008
1.7E+008
1.9E+008
1.0E+008
1.0E+008
1.6E+008
1.2E+008

197.9638
198.0818
198.2688
197.0192
196.0747
199.0854
199.9905
200.0889
199.8331
198.5934
201.9484
204.1621
203.6603
203.2668
205.5789
205.4608
204.5753
206.9957
207.5958
206.9661
206.7595
206.6513
204.7229
205.1952
204.3884
201.5352
199.2723
202.3026
202.155
205.3624
205.1853
205.9331
205.697
205.9724
205.9429
206.179
205.3231
207.281
205.1657
202.2928
206.2381
204.9886
203.6111
202.0271
202.5486

12/11/2015
12/14/2015
12/15/2015
12/16/2015
12/17/2015
12/18/2015
12/21/2015
12/22/2015
12/23/2015
12/24/2015
12/28/2015
12/29/2015
12/30/2015
12/31/2015
1/4/2016
1/5/2016
1/6/2016
1/7/2016
1/8/2016
1/11/2016
1/12/2016
1/13/2016
1/14/2016
1/15/2016
1/19/2016
1/20/2016
1/21/2016
1/22/2016
1/25/2016
1/26/2016
1/27/2016
1/28/2016
1/29/2016
2/1/2016
2/2/2016
2/3/2016
2/4/2016
2/5/2016
2/8/2016
2/9/2016
2/10/2016
2/11/2016
2/12/2016
2/16/2016
2/17/2016

203.35
202.07
204.7
206.37
208.4
202.77
201.41
202.72
204.69
205.72
204.86
206.51
207.11
205.13
200.49
201.4
198.34
195.33
195.19
193.01
193.82
194.45
189.55
186.77
189.96
185.03
186.21
189.78
189.92
188.42
189.58
189.96
190.02
192.53
191.96
191.41
190.71
190.99
185.77
183.36
186.41
182.34
184.96
188.77
191.16

204.14
203.05
206.11
208.39
208.48
202.93
201.88
203.85
206.07
206.33
205.26
207.79
207.21
205.89
201.03
201.9
200.06
197.44
195.85
193.41
194.55
194.86
193.26
188.76
190.11
187.5
188.87
190.76
190.15
190.53
191.56
190.2
193.88
194.58
191.97
191.78
192.75
191.67
186.12
186.94
188.34
184.1
186.65
189.81
193.32

201.51
199.95
202.87
204.8
204.84
199.83
200.09
201.55
204.58
205.42
203.94
206.47
205.76
203.87
198.59
200.05
197.6
193.59
191.58
189.82
191.14
188.38
187.66
185.52
186.2
181.02
184.64
188.88
187.41
188.02
187.06
187.16
189.88
191.84
189.54
187.1
189.96
187.2
182.8
183.2
185.12
181.09
183.96
187.63
191.01

201.88
202.9
205.03
208.03
204.86
200.02
201.67
203.5
206.02
205.68
205.21
207.4
205.93
203.87
201.02
201.36
198.82
194.05
191.92
192.11
193.66
188.83
191.93
187.81
188.06
185.65
186.69
190.52
187.64
190.2
188.13
189.11
193.72
193.65
190.16
191.3
191.6
187.95
185.42
185.43
185.27
182.86
186.63
189.78
192.88

2.1E+008
1.8E+008
1.5E+008
2.0E+008
1.7E+008
2.5E+008
99094300
1.1E+008
1.1E+008
48542200
65899900
92640700
63317700
1.1E+008
2.2E+008
1.1E+008
1.5E+008
2.1E+008
2.1E+008
1.9E+008
1.7E+008
2.2E+008
2.4E+008
3.2E+008
2.0E+008
2.9E+008
2.0E+008
1.7E+008
1.3E+008
1.4E+008
1.9E+008
1.4E+008
2.1E+008
1.4E+008
1.8E+008
2.1E+008
1.4E+008
1.8E+008
1.9E+008
1.8E+008
1.5E+008
2.2E+008
1.3E+008
1.2E+008
1.4E+008

198.623
199.6265
201.7221
204.6737
201.5549
197.9642
199.5972
201.4084
203.9025
203.566
203.1008
205.2683
203.8134
201.7746
198.9539
199.2904
196.7765
192.0555
189.9474
190.1355
191.6695
186.8892
189.9573
185.8797
186.1271
183.7419
184.7712
188.5618
185.7114
188.2451
186.1964
187.1663
191.7289
191.6596
188.2055
189.3338
189.6307
186.0182
183.5142
183.5241
183.3658
180.9805
184.7118
187.8294
190.8976

2/18/2016
2/19/2016
2/22/2016
2/23/2016
2/24/2016
2/25/2016
2/26/2016
2/29/2016
3/1/2016
3/2/2016
3/3/2016
3/4/2016
3/7/2016
3/8/2016
3/9/2016
3/10/2016
3/11/2016
3/14/2016
3/15/2016
3/16/2016
3/17/2016
3/18/2016
3/21/2016
3/22/2016
3/23/2016
3/24/2016
3/28/2016
3/29/2016
3/30/2016
3/31/2016
4/1/2016
4/4/2016
4/5/2016
4/6/2016
4/7/2016
4/8/2016
4/11/2016
4/12/2016
4/13/2016
4/14/2016
4/15/2016
4/18/2016
4/19/2016
4/20/2016
4/21/2016

193.2
191.17
193.87
194
190.63
193.73
196.57
195.11
195.01
197.74
198.79
200.01
199.34
199.32
199.36
199.96
201.26
202.16
201.36
201.6
203.24
204.17
204.07
203.76
204.11
202
203.61
202.76
206.3
205.91
204.35
206.83
204.67
204.19
205.14
205.34
205.25
204.22
207
208.07
208.01
207.78
209.74
209.95
210.12

193.27
192.18
194.95
194.32
193.53
195.55
196.68
196.23
198.21
199.06
199.8
201.35
201.07
199.92
199.79
201.07
202.81
203.04
202.53
203.82
205.23
204.78
204.94
205.23
204.33
203.16
203.86
205.25
206.87
206.41
207.14
207.07
206.26
206.49
206.42
205.85
206.07
206.25
208.1
208.6
208.17
209.28
210.2
210.92
210.25

191.72
190.45
193.79
192.18
189.32
192.83
194.9
193.33
194.45
197.25
198.11
199.03
199.25
198.21
198.43
197.38
199.52
201.77
201.05
201.55
202.77
203.8
203.8
203.57
203.01
201.74
202.71
202.4
205.59
205.33
203.98
205.89
203.89
203.98
203.09
203.87
203.91
203.7
206.84
207.6
207.4
207
208.94
209.39
208.65

192.09
192
194.78
192.32
193.2
195.54
195.09
193.56
198.11
199
199.78
200.43
200.59
198.4
199.38
199.54
202.76
202.5
202.17
203.34
204.63
204.38
204.67
204.56
203.21
203.12
203.24
205.12
206.02
205.52
206.92
206.25
204.19
206.42
203.95
204.5
204.02
205.92
208
208.01
207.78
209.24
209.9
210.1
208.97

1.0E+008
1.1E+008
1.0E+008
1.1E+008
1.5E+008
1.1E+008
1.3E+008
1.3E+008
1.4E+008
1.0E+008
95172200
1.3E+008
1.0E+008
1.2E+008
94801200
1.6E+008
1.4E+008
73612000
93169100
1.3E+008
1.3E+008
1.4E+008
72926700
97471900
81052500
84360900
62408200
92922900
86365300
94584100
1.1E+008
63497000
99662200
91839800
1.1E+008
95040600
83757500
1.2E+008
96336400
65212900
75761600
82531000
88316100
81100300
85695000

190.1157
190.0266
192.778
190.3433
191.2143
193.5302
193.0848
191.5706
196.0738
196.9546
197.7266
198.3699
198.5283
196.3608
197.3307
197.4891
200.676
200.4187
200.0921
201.25
202.5268
203.3226
203.6111
203.5017
202.1587
202.0692
202.1885
204.0588
204.9542
204.4567
205.8495
205.183
203.1336
205.3521
202.8949
203.442
202.9645
204.8547
206.9239
206.9339
206.705
208.1575
208.8141
209.0131
207.8889

4/22/2016
4/25/2016
4/26/2016
4/27/2016
4/28/2016
4/29/2016
5/2/2016
5/3/2016
5/4/2016
5/5/2016
5/6/2016
5/9/2016
5/10/2016
5/11/2016
5/12/2016
5/13/2016
5/16/2016
5/17/2016
5/18/2016
5/19/2016
5/20/2016
5/23/2016
5/24/2016
5/25/2016
5/26/2016
5/27/2016
5/31/2016
6/1/2016
6/2/2016
6/3/2016
6/6/2016
6/7/2016
6/8/2016
6/9/2016
6/10/2016
6/13/2016
6/14/2016
6/15/2016
6/16/2016
6/17/2016
6/20/2016
6/21/2016
6/22/2016
6/23/2016
6/24/2016

208.55
208.26
209.04
208.47
208.46
206.72
206.92
206.52
204.99
205.56
204.06
205.57
206.72
207.91
207.29
206.21
204.96
206.46
204.44
204.06
204.92
205.51
206.17
208.67
209.44
209.53
210.56
209.12
209.8
210.25
210.7
211.53
211.84
211.51
210.46
209.36
208
208.04
207.75
207.17
208.82
208.3
208.65
209.81
203.63

209.29
208.66
209.52
209.81
209.76
207.13
208.18
206.8
205.85
205.98
205.77
206.4
208.47
208.54
207.49
206.86
207.34
206.8
206.3
204.54
206.1
205.84
208.24
209.77
209.71
210.25
210.69
210.48
210.93
210.69
211.77
212.34
212.52
212.22
210.86
210.37
208.74
209.36
208.57
207.2
209.61
208.92
209.5
210.87
210.85

207.91
207.54
208.36
208.05
206.96
205.03
206.41
205.28
204.42
204.47
203.88
205.36
206.64
206.5
205.37
204.38
204.89
204.23
203.63
202.78
204.86
204.99
206.14
207.87
208.97
209.47
209.18
208.89
209.24
208.86
210.51
211.5
211.69
211.19
209.43
208.35
206.92
207.53
205.59
205.75
207.75
207.78
207.93
209.27
202.72

208.97
208.61
208.92
209.35
207.45
206.33
207.97
206.16
205.01
204.97
205.72
205.89
208.45
206.5
206.56
204.76
206.78
204.85
204.91
204.2
205.49
205.21
207.87
209.28
209.34
210.24
209.84
210.27
210.91
210.28
211.35
211.68
212.37
212.08
210.07
208.45
208.04
207.75
208.37
206.52
207.85
208.44
208.1
210.81
203.24

99251700
66166500
75864200
77329400
97216200
1.4E+008
62188000
1.1E+008
92243800
67619200
89315000
74374900
77472200
81727000
89586300
96474600
77486800
1.1E+008
1.2E+008
1.2E+008
1.0E+008
58682600
93537800
76621400
55280700
64211200
1.1E+008
69936200
63044700
1.0E+008
64887000
60974800
66170900
73786900
1.1E+008
1.2E+008
1.3E+008
1.1E+008
1.5E+008
1.2E+008
82789600
72461700
95560500
1.0E+008
3.3E+008

207.8889
207.5308
207.8392
208.2669
206.3768
205.2626
206.8941
205.0934
203.9494
203.9096
204.6557
204.8248
207.3716
205.4317
205.4914
203.7007
205.7102
203.7902
203.8499
203.1436
204.4269
204.1484
206.7946
208.1973
208.257
209.1523
208.7544
209.1822
209.8189
209.1921
210.2566
210.5849
211.2713
210.9828
208.9832
207.3716
206.9637
206.6752
207.292
206.52
207.85
208.44
208.1
210.81
203.24

6/27/2016
6/28/2016
6/29/2016
6/30/2016
7/1/2016
7/5/2016
7/6/2016
7/7/2016
7/8/2016
7/11/2016
7/12/2016
7/13/2016
7/14/2016
7/15/2016
7/18/2016
7/19/2016
7/20/2016
7/21/2016
7/22/2016
7/25/2016
7/26/2016
7/27/2016
7/28/2016
7/29/2016
8/1/2016
8/2/2016
8/3/2016
8/4/2016
8/5/2016
8/8/2016
8/9/2016
8/10/2016
8/11/2016
8/12/2016
8/15/2016
8/16/2016
8/17/2016
8/18/2016
8/19/2016
8/22/2016
8/23/2016
8/24/2016
8/25/2016
8/26/2016
8/29/2016

201.59
201.48
204.84
207.21
209.48
208.95
207.83
209.87
211.05
213.19
214.53
215.44
216.4
216.78
215.97
215.92
216.19
216.96
216.41
217
216.53
217.19
216.29
216.46
217.19
216.65
215.48
216.31
216.41
218.4
218.13
218.31
218.26
218.29
218.89
218.6
218
218.34
218.31
218.26
219.25
218.8
217.4
217.92
217.44

201.6
203.23
206.93
209.54
210.49
209.08
209.8
210.65
212.94
214.07
215.3
215.45
216.67
217.01
216.6
216.23
217.37
217.22
217.3
217.06
217.17
217.27
217.11
217.54
217.65
216.83
216.25
216.78
218.23
218.52
218.76
218.4
218.94
218.71
219.5
218.68
218.53
218.9
218.75
218.8
219.6
218.91
218.19
219.12
218.67

198.65
201.12
204.72
206.56
209.29
207.71
207.06
208.63
210.78
212.95
213.43
214.35
215.66
215.31
215.67
215.63
216.19
215.75
216.1
215.97
215.76
215.62
215.75
216.13
216.41
214.57
215.13
214.25
216.41
217.74
217.8
217.23
217.95
217.99
218.88
217.96
217.02
218.21
217.74
217.83
218.9
217.36
217.22
216.25
217.4

199.6
203.2
206.66
209.48
209.92
208.41
209.66
209.53
212.65
213.4
214.95
214.92
216.12
215.83
216.41
216.19
217.09
216.27
217.24
216.65
216.75
216.52
216.77
217.12
216.94
215.55
216.18
216.41
218.18
218.05
218.18
217.64
218.65
218.46
219.09
217.96
218.37
218.86
218.54
218.53
218.97
217.85
217.7
217.29
218.36

2.3E+008
1.6E+008
1.4E+008
1.7E+008
1.1E+008
1.1E+008
96021500
85593800
1.3E+008
73633900
1.0E+008
87324100
91230900
1.1E+008
58725900
54345700
58159500
67777300
62787500
55873100
70080500
84083900
65035700
79519400
73311400
92295500
53993600
46585500
71892200
39906500
51251700
57941100
72504300
61313500
49813500
53213600
75134300
52989300
75443000
61368800
53399200
71728900
69224800
1.2E+008
70502200

199.6
203.2
206.66
209.48
209.92
208.41
209.66
209.53
212.65
213.4
214.95
214.92
216.12
215.83
216.41
216.19
217.09
216.27
217.24
216.65
216.75
216.52
216.77
217.12
216.94
215.55
216.18
216.41
218.18
218.05
218.18
217.64
218.65
218.46
219.09
217.96
218.37
218.86
218.54
218.53
218.97
217.85
217.7
217.29
218.36

8/30/2016
8/31/2016
9/1/2016
9/2/2016
9/6/2016
9/7/2016
9/8/2016
9/9/2016
9/12/2016
9/13/2016
9/14/2016

218.26
217.61
217.37
218.39
218.7
218.84
218.62
216.97
212.39
214.84
213.29

218.59
217.75
217.73
218.87
219.12
219.22
218.94
217.03
216.81
215.15
214.7

217.35
216.47
216.03
217.7
217.86
218.3
218.15
213.25
212.31
212.5
212.5

218
217.38
217.39
218.37
219.03
219.01
218.51
213.28
216.34
213.23
213.15

58114500
85269500
97844200
79293900
56702100
76554900
74102900
2.2E+008
1.7E+008
1.8E+008
1.3E+008

218
217.38
217.39
218.37
219.03
219.01
218.51
213.28
216.34
213.23
213.15

0.75%
0.13%
0.53%
-0.09%
-0.77%
-0.57%
0.78%
-1.61%
0.79%
-0.18%
-0.26%
-1.36%
0.02%
1.10%
-0.12%
-1.54%
1.75%
-1.98%
-1.14%
-1.64%
0.15%
-0.68%
-0.09%
1.18%
0.97%
1.98%
-0.71%
1.16%
0.77%
-0.14%
1.15%
-0.15%
0.64%
1.14%
0.05%
-0.35%
0.63%
0.40%
0.09%
0.31%
0.10%
-0.11%
0.11%

0.02%
0.06%
0.58%
-0.16%
0.18%
0.54%
0.28%
-0.07%
0.26%
-0.21%
-0.69%
0.65%
0.39%
-0.11%
0.16%
-0.67%
-0.07%
-1.60%
0.51%
-1.62%
-0.69%
-0.80%
1.96%
2.47%
0.43%
0.46%
0.13%
0.01%
0.32%
0.13%
-0.54%
-0.99%
-0.05%
-1.81%
-0.94%
1.25%
1.77%
-0.80%
-0.78%
-0.28%
-0.60%
-0.92%
1.31%
0.21%
0.50%

1.49%
-0.55%
0.23%
-1.32%
-1.28%
0.92%
-1.26%
1.24%
1.45%
-0.38%
1.01%
-0.28%
-0.45%
1.07%
0.06%
0.96%
0.41%
0.16%
0.01%
-0.07%
0.60%
-0.01%
0.28%
-0.08%
-0.12%
-0.34%
0.63%
-0.41%
-0.42%
0.11%
-1.41%
0.41%
-1.62%
-0.23%
1.27%
-0.61%
1.34%
-0.30%
1.20%
-0.46%
0.88%
-0.19%
-0.56%
-1.47%
-0.24%

0.23%
1.22%
-0.87%
-0.35%
0.36%
0.67%
-0.26%
0.34%
0.44%
0.55%
-0.45%
0.19%
0.45%
-0.03%
-1.15%
0.91%
-0.12%
0.49%
0.25%
0.23%
-0.42%
0.32%
-0.41%
-1.00%
1.08%
0.28%
-1.15%
-0.41%
0.40%
1.32%
-0.48%
-0.30%
0.02%
1.04%
0.11%
0.31%
-0.03%
-0.07%
0.29%
-0.24%
-1.08%
0.95%
-0.11%
-0.62%
0.20%

-0.10%
0.26%
-0.84%
-0.17%
-0.61%
-0.01%
1.20%
0.32%
-0.77%
-0.43%
0.55%
0.16%
1.04%
-0.44%
0.51%
0.08%
-0.73%
-0.31%
-0.02%
-2.10%
0.21%
0.80%
-0.09%
-0.29%
0.62%
-1.67%
0.18%
1.26%
1.10%
0.44%
-0.03%
0.80%
0.08%
0.06%
-0.39%
-0.18%
-0.56%
-1.04%
-0.58%
1.23%
0.69%
0.02%
-0.15%
-0.34%
-0.20%

0.33%
-0.82%
-0.19%
1.26%
-0.91%
0.12%
-0.12%
0.36%
0.56%
-0.29%
-0.79%
-2.09%
-3.01%
-4.21%
-1.18%
3.84%
2.47%
0.01%
-0.81%
-2.98%
1.90%
0.07%
-1.51%
2.51%
-1.34%
0.54%
0.45%
-0.37%
1.24%
0.87%
-0.22%
-1.63%
0.52%
-1.30%
-0.15%
-0.36%
-0.02%
-2.52%
0.06%
1.87%
0.26%
1.49%
1.78%
-0.34%
0.82%

0.90%
0.06%
0.09%
-0.63%
-0.48%
1.54%
0.45%
0.05%
-0.13%
-0.62%
1.69%
1.10%
-0.25%
-0.19%
1.14%
-0.06%
-0.43%
1.18%
0.29%
-0.30%
-0.10%
-0.05%
-0.93%
0.23%
-0.39%
-1.40%
-1.12%
1.52%
-0.07%
1.59%
-0.09%
0.36%
-0.11%
0.13%
-0.01%
0.11%
-0.42%
0.95%
-1.02%
-1.40%
1.95%
-0.61%
-0.67%
-0.78%
0.26%

-1.94%
0.51%
1.05%
1.46%
-1.52%
-1.78%
0.82%
0.91%
1.24%
-0.17%
-0.23%
1.07%
-0.71%
-1.00%
-1.40%
0.17%
-1.26%
-2.40%
-1.10%
0.10%
0.81%
-2.49%
1.64%
-2.15%
0.13%
-1.28%
0.56%
2.05%
-1.51%
1.36%
-1.09%
0.52%
2.44%
-0.04%
-1.80%
0.60%
0.16%
-1.91%
-1.35%
0.01%
-0.09%
-1.30%
2.06%
1.69%
1.63%

-0.41%
-0.05%
1.45%
-1.26%
0.46%
1.21%
-0.23%
-0.78%
2.35%
0.45%
0.39%
0.33%
0.08%
-1.09%
0.49%
0.08%
1.61%
-0.13%
-0.16%
0.58%
0.63%
0.39%
0.14%
-0.05%
-0.66%
-0.04%
0.06%
0.93%
0.44%
-0.24%
0.68%
-0.32%
-1.00%
1.09%
-1.20%
0.27%
-0.23%
0.93%
1.01%
0.00%
-0.11%
0.70%
0.32%
0.10%
-0.54%

0.00%
-0.17%
0.15%
0.21%
-0.91%
-0.54%
0.79%
-0.87%
-0.56%
-0.02%
0.37%
0.08%
1.24%
-0.94%
0.03%
-0.87%
0.99%
-0.93%
0.03%
-0.35%
0.63%
-0.14%
1.30%
0.68%
0.03%
0.43%
-0.19%
0.20%
0.30%
-0.30%
0.51%
0.16%
0.33%
-0.14%
-0.95%
-0.77%
-0.20%
-0.14%
0.30%
-0.37%
0.64%
0.28%
-0.16%
1.30%
-3.59%

-1.79%
1.80%
1.70%
1.36%
0.21%
-0.72%
0.60%
-0.06%
1.49%
0.35%
0.73%
-0.01%
0.56%
-0.13%
0.27%
-0.10%
0.42%
-0.38%
0.45%
-0.27%
0.05%
-0.11%
0.12%
0.16%
-0.08%
-0.64%
0.29%
0.11%
0.82%
-0.06%
0.06%
-0.25%
0.46%
-0.09%
0.29%
-0.52%
0.19%
0.22%
-0.15%
0.00%
0.20%
-0.51%
-0.07%
-0.19%
0.49%

-0.16%
-0.28%
0.00%
0.45%
0.30%
-0.01%
-0.23%
-2.39%
1.43%
-1.44%
-0.04%