date	open	high	low	close	volume	adj_close
2014-02-03	1179.2	1212.87	1128.02	1203.79	2409900	1203.79
2014-01-02	1115.46	1186.54	1082.27	1180.97	2860800	1180.97
2013-12-02	1063.51	1121	1049.02	1120.71	1675400	1120.71
2013-11-01	1031.79	1068	1005	1059.59	1372400	1059.59
2013-10-01	880.25	1041.52	842.98	1030.58	2472300	1030.58
2013-09-03	854.36	905.99	853.95	875.91	1742200	875.91
2013-08-01	895	909.71	845.56	846.9	1606700	846.9
2013-07-01	886.45	928	875.61	887.75	2428100	887.75
2013-06-03	873	910.84	847.22	880.37	2546400	880.37
2013-05-01	823.26	920.6	816.36	871.22	2335700	871.22
2013-04-01	795.01	827.64	761.26	824.57	2539000	824.57
2013-03-01	797.8	844	793.3	794.19	2241800	794.19
2013-02-01	758.2	808.97	758.1	801.2	2558200	801.2
2013-01-02	719.42	760.95	695.52	755.69	2573300	755.69
2012-12-03	702.24	729.1	682.33	707.38	2184600	707.38
2012-11-01	679.5	699.22	636	698.37	2373400	698.37
2012-10-01	759.05	774.38	669.7	680.3	3492100	680.3
2012-09-04	684.55	764.89	673.5	754.5	3313700	754.5
2012-08-01	637.3	688.99	623.41	685.09	2138700	685.09
2012-07-02	581.82	642.6	562.09	632.97	2531000	632.97
2012-06-01	571.79	587.89	556.52	580.07	2334400	580.07
2012-05-01	603.79	637.85	579	580.86	2801800	580.86
2012-04-02	640.77	653.14	590.2	604.85	3064200	604.85
2012-03-01	622.26	658.59	593.84	641.24	2256400	641.24
2012-02-01	584.94	625.6	579.14	618.25	2525000	618.25
2012-01-03	652.94	670.25	564.55	580.11	3789200	580.11
2011-12-01	600	646.76	599	645.9	2706100	645.9
2011-11-01	580.1	618.3	561.33	599.39	3033200	599.39
2011-10-03	509.85	602.7	480.6	592.64	3798700	592.64
2011-09-01	540.75	558.52	510.5	515.04	2921500	515.04
2011-08-01	611.22	615.5	490.86	540.96	4759500	540.96
2011-07-01	506.74	627.5	506.38	603.69	4259600	603.69
2011-06-01	528.04	533.2	473.02	506.38	2797800	506.38
2011-05-02	545.7	545.73	513.4	529.02	2286400	529.02
2011-04-01	588.76	595.19	519	544.1	3723500	544.1
2011-03-01	617.78	619.22	551.28	586.76	2702900	586.76
2011-02-01	604.49	631.18	601.35	613.4	2323700	613.4
2011-01-03	596.48	642.96	595.55	600.36	3139400	600.36
2010-12-01	563	607	562.4	593.97	1992000	593.97
2010-11-01	615.73	630.85	553.31	555.71	3121800	555.71
2010-10-01	530	624.74	518.85	613.7	3886900	613.7
2010-09-01	454.98	536.85	452.5	525.79	2997300	525.79
2010-08-02	488.99	508.6	447.65	450.02	2491000	450.02
2010-07-01	445.29	497.5	433.63	484.85	3402500	484.85
2010-06-01	480.43	509.25	444.72	444.95	2884800	444.95
2010-05-03	526.5	532.92	460	485.63	4222800	485.63
2010-04-01	571.35	597.84	521.03	525.7	3595000	525.7
2010-03-01	529.2	588.28	527.74	567.12	3774000	567.12
2010-02-01	534.6	547.5	520	526.8	2846500	526.8
2010-01-04	626.95	629.51	525.61	529.94	4907400	529.94
2009-12-01	588.13	625.99	579.18	619.98	1992700	619.98
2009-11-02	537.08	587.06	528.24	583	2131500	583
2009-10-01	493	561.64	482.6	536.12	3665500	536.12
2009-09-01	459.68	507	452.59	495.85	2581900	495.85
2009-08-03	448.74	474.35	438.56	461.67	2414100	461.67
2009-07-01	424.2	452.7	395.98	443.05	3448900	443.05
2009-06-01	418.73	447.34	401.89	421.59	3320600	421.59
2009-05-01	395.03	417.23	384.69	417.23	2984100	417.23
2009-04-01	343.78	403.75	340.61	395.97	4389900	395.97
2009-03-02	333.33	359.16	289.45	348.06	5346800	348.06
2009-02-02	334.29	381	329.55	337.99	6158100	337.99
2009-01-02	308.6	352.33	282.75	338.53	5727600	338.53
2008-12-01	286.68	329.5	262.58	307.65	5267900	307.65
2008-11-03	357.58	372.36	247.3	292.96	8452500	292.96
2008-10-01	411.15	416.98	309.44	359.36	8987700	359.36
2008-09-02	476.77	482.18	380.71	400.52	6531600	400.52
2008-08-01	472.51	510.66	461.9	463.29	3460100	463.29
2008-07-01	519.58	555.68	465.6	473.75	4861400	473.75
2008-06-02	582.5	588.04	515.09	526.42	4645200	526.42
2008-05-01	578.31	602.45	537.81	585.8	5136000	585.8
2008-04-01	447.74	584.86	441	574.29	6861200	574.29
2008-03-03	471.51	472.72	412.11	440.47	7503000	440.47
2008-02-01	528.67	541.04	446.85	471.18	9330500	471.18
2008-01-02	692.87	697.37	519	564.3	8221900	564.3
2007-12-03	691.01	724.8	652.5	691.48	4384500	691.48
2007-11-01	702.79	747.24	616.02	693	8539500	693
2007-10-01	569.97	707	569.61	707	7057700	707
2007-09-04	515.02	571.79	510.88	567.27	3792200	567.27
2007-08-01	510.5	526.82	480.46	515.25	3985700	515.25
2007-07-02	525.49	558.58	498.88	510	5757200	510
2007-06-01	501	534.99	497.59	522.7	6329900	522.7
2007-05-01	472.19	508.78	457.41	497.91	4932000	497.91
2007-04-02	457.76	492.5	452.12	471.38	4829900	471.38
2007-03-01	442.67	466	437	458.16	5522500	458.16
2007-02-01	506	506.01	443.04	449.45	6418200	449.45
2007-01-03	466	513	461.11	501.5	6839600	501.5
2006-12-01	485.98	492.4	452.34	460.48	4711100	460.48
2006-11-01	478.76	513	465.06	484.81	5905600	484.81
2006-10-02	401.9	491.96	398.19	476.39	7490800	476.39
2006-09-01	380.99	418.69	376.72	401.9	6243100	401.9
2006-08-01	385.11	390	363.36	378.53	4779600	378.53
2006-07-03	420.04	427.89	377.69	386.6	6605800	386.6
2006-06-01	373.54	419.33	371.6	419.33	6756300	419.33
2006-05-01	418.47	419.44	360.57	371.82	8360000	371.82
2006-04-03	389.53	450.72	387.93	417.94	10143900	417.94
2006-03-01	368.56	399	331.55	390	14925400	390
2006-02-01	389.03	406.5	337.83	362.62	17734800	362.62
2006-01-03	422.52	475.11	394.74	432.66	16055300	432.66