date	open	high	low	close	volume	adj_close
2014-02-03	91.92	95.77	89.25	95.03	14789300	95.03
2014-01-02	100.6	101.22	91.7	92.16	13058500	91.51
2013-12-02	93.27	101.74	92.92	101.2	13228500	100.49
2013-11-01	89.74	96	88.27	93.48	12856000	92.82
2013-10-01	85.99	90.96	84.79	89.62	13341600	88.39
2013-09-03	87.7	89.87	85.61	86.04	12800900	84.86
2013-08-01	92.69	93.1	86.39	87.16	12914100	85.96
2013-07-01	90.39	95.49	89.96	93.75	11462900	91.83
2013-06-03	90.53	92.27	88.02	90.35	15737500	88.5
2013-05-01	88.52	93.5	87.48	90.47	13364200	88.61
2013-04-01	90.13	90.99	85.02	88.99	14132700	86.57
2013-03-01	89.07	90.98	87.9	90.11	14126500	87.66
2013-02-01	90.44	90.5	87.61	89.55	13249100	87.11
2013-01-02	87.79	91.93	87.24	89.97	13213700	86.96
2012-12-03	88.55	90.37	84.7	86.55	15112600	83.66
2012-11-01	90.25	92.05	85.06	88.14	14342700	85.19
2012-10-01	91.79	93.67	89.68	91.17	12188600	87.57
2012-09-04	87.33	92.57	86.52	91.45	14037000	87.84
2012-08-01	87.02	88.91	85.5	87.3	11399500	83.86
2012-07-02	85.44	87.85	82.83	86.85	15548900	82.89
2012-06-01	77.87	85.7	77.13	85.57	25082200	81.67
2012-05-01	86.46	87.52	78.41	78.63	17847200	75.04
2012-04-02	86.6	87.67	81.88	86.34	15598400	81.84
2012-03-01	86.47	87.25	84.05	86.73	15994500	82.21
2012-02-01	84.23	87.83	83.19	86.5	15949600	81.99
2012-01-03	85.97	87.94	83.46	83.74	18038500	78.94
2011-12-01	80.2	85.63	78.66	84.76	18567500	79.9
2011-11-01	75.82	80.53	73.9	80.44	22775500	75.83
2011-10-03	72.05	82.2	69.21	78.09	25943600	73.18
2011-09-01	74.15	74.98	67.93	72.63	27687600	68.06
2011-08-01	80.82	81.18	67.03	74.02	34928400	69.36
2011-07-01	81.19	85.41	79.76	79.79	20103800	74.28
2011-06-01	83.55	83.65	76.72	81.38	21103900	75.76
2011-05-02	88.1	88.13	79.42	83.47	20355400	77.71
2011-04-01	84.72	88	82.38	87.98	16353700	81.44
2011-03-01	86.41	86.5	78.8	84.13	19767400	77.88
2011-02-01	81.14	88.23	81.04	85.53	24636800	79.17
2011-01-03	73.72	80.82	73.64	80.68	24194700	74.29
2010-12-01	70.38	73.69	70.38	73.12	19295900	67.33
2010-11-01	66.72	71.9	66.63	69.56	24468700	64.05
2010-10-01	62.32	66.81	61.8	66.49	21413900	60.84
2010-09-01	60.04	62.44	59.72	61.79	21372500	56.54
2010-08-02	60.64	62.99	58.05	59.11	22846100	54.09
2010-07-01	56.98	61.88	55.94	59.68	30611600	54.22
2010-06-01	60.38	64.5	56.92	57.07	38748500	51.85
2010-05-03	68.11	68.22	58.46	60.46	40034400	54.93
2010-04-01	67.27	70	66.85	67.77	27383200	61.16
2010-03-01	65.36	67.89	65.08	66.98	26307600	60.45
2010-02-01	65.77	67.23	63.56	65	29209100	58.66
2010-01-04	68.72	70.6	64.02	64.43	33544900	57.77
2009-12-01	76	76.3	67.64	68.19	30354400	61.14
2009-11-02	72.05	76.54	71.04	75.07	18893700	67.31
2009-10-01	68.39	75	66.11	71.67	24248100	63.89
2009-09-01	68.93	71.08	67.83	68.61	21252200	61.16
2009-08-03	70.96	71.89	66.09	69.15	22000100	61.64
2009-07-01	70.67	72.79	64.46	70.39	26744900	62.37
2009-06-01	70.46	74.83	68.08	69.91	28378500	61.94
2009-05-01	67.13	71.39	65.6	69.35	28182500	61.44
2009-04-01	67.04	71.15	64.5	66.67	31807000	58.72
2009-03-02	67	71.49	61.86	68.1	44298300	59.98
2009-02-02	76.06	80.5	67.9	67.9	44023900	59.8
2009-01-02	80.06	82.73	74.01	76.48	44802100	67.02
2008-12-01	77.89	83.64	72.68	79.83	46656300	69.96
2008-11-03	73.45	81.03	67.54	80.15	54003200	70.24
2008-10-01	77.19	81.75	56.51	74.12	62482300	64.58
2008-09-02	78.04	82	71.51	77.66	38705200	67.67
2008-08-01	80.55	81.5	76.14	80.01	26908400	69.71
2008-07-01	87.87	89.63	79.1	80.43	33014400	69.72
2008-06-02	88.09	90.5	84.77	88.13	28218100	76.4
2008-05-01	90.1	96.12	87.6	88.76	28713400	76.95
2008-04-01	84.8	94.93	84.26	93.07	23311500	80.32
2008-03-03	86.83	88.5	81.97	84.58	32253000	73
2008-02-01	87.7	90.17	80.36	87.01	25847200	75.09
2008-01-02	94.15	94.74	77.55	85.7	30841000	73.64
2007-12-03	88.97	95.1	87.71	93.69	20010700	80.51
2007-11-01	89.83	90.95	83.37	89.16	27396100	76.62
2007-10-01	92.45	95.27	89.67	91.99	23720000	78.74
2007-09-04	85.31	93.66	83.88	92.56	24540500	79.23
2007-08-01	84.99	87.9	78.76	85.73	30843200	73.38
2007-07-02	84.5	93.62	84.12	85.13	28263400	72.58
2007-06-01	83.56	86.58	80.85	83.88	25316000	71.52
2007-05-01	79.5	84.32	79.05	83.17	21117100	70.91
2007-04-02	75.35	80.88	75.28	79.38	23657200	67.39
2007-03-01	70.9	76.35	69.02	75.45	28874700	64.05
2007-02-01	74.58	76.1	71.18	71.68	24060100	60.85
2007-01-03	76.26	76.27	70.64	74.1	26449100	62.64
2006-12-01	76.78	79	74.82	76.63	19954400	64.78
2006-11-01	71.58	77.37	70.27	76.81	20701700	64.93
2006-10-02	67.29	72.33	64.84	71.42	21755300	60.11
2006-09-01	67.85	68.65	63.87	67.1	24726500	56.48
2006-08-01	67.24	71.22	67.01	67.67	22894000	56.96
2006-07-03	61.8	67.94	61.63	67.74	22007100	56.75
2006-06-01	60.4	62.65	56.64	61.35	24370100	51.4
2006-05-01	63.4	64.77	59.15	60.91	20876700	51.03
2006-04-03	61.36	65	60.43	63.08	19051100	52.58
2006-03-01	59.59	61.92	58.44	60.86	19242900	50.73
2006-02-01	62.77	63.08	58.6	59.37	20284700	49.49
2006-01-03	56.42	63.96	56.42	62.75	21662600	52.03