158
|
1 |
Date,Adj Close
|
|
2 |
2005-01-03,100.700043
|
|
3 |
2005-01-04,96.621567
|
|
4 |
2005-01-05,96.129768
|
|
5 |
2005-01-06,93.665794
|
|
6 |
2005-01-07,96.298668
|
|
7 |
2005-01-10,96.899757
|
|
8 |
2005-01-11,96.144669
|
|
9 |
2005-01-12,97.058723
|
|
10 |
2005-01-13,97.033890
|
|
11 |
2005-01-14,99.338898
|
|
12 |
2005-01-18,101.291199
|
|
13 |
2005-01-19,98.012520
|
|
14 |
2005-01-20,96.333443
|
|
15 |
2005-01-21,93.531670
|
|
16 |
2005-01-24,89.776093
|
|
17 |
2005-01-25,87.987724
|
|
18 |
2005-01-26,94.008568
|
|
19 |
2005-01-27,93.432312
|
|
20 |
2005-01-28,94.555008
|
|
21 |
2005-01-31,97.177948
|
|
22 |
2006-01-03,216.208771
|
|
23 |
2006-01-04,221.181427
|
|
24 |
2006-01-05,224.162048
|
|
25 |
2006-01-06,231.325455
|
|
26 |
2006-01-09,231.941452
|
|
27 |
2006-01-10,233.362198
|
|
28 |
2006-01-11,234.291168
|
|
29 |
2006-01-12,230.317017
|
|
30 |
2006-01-13,231.618546
|
|
31 |
2006-01-17,232.045761
|
|
32 |
2006-01-18,221.017487
|
|
33 |
2006-01-19,216.814835
|
|
34 |
2006-01-20,198.439346
|
|
35 |
2006-01-23,212.368744
|
|
36 |
2006-01-24,220.083572
|
|
37 |
2006-01-25,215.100983
|
|
38 |
2006-01-26,215.731873
|
|
39 |
2006-01-27,215.344391
|
|
40 |
2006-01-30,212.030945
|
|
41 |
2006-01-31,214.932068
|
|
42 |
2007-01-03,232.284210
|
|
43 |
2007-01-04,240.068588
|
|
44 |
2007-01-05,242.020889
|
|
45 |
2007-01-08,240.227554
|
|
46 |
2007-01-09,241.181351
|
|
47 |
2007-01-10,243.148560
|
|
48 |
2007-01-11,248.245407
|
|
49 |
2007-01-12,250.868347
|
|
50 |
2007-01-16,250.510666
|
|
51 |
2007-01-17,247.033279
|
|
52 |
2007-01-18,242.338821
|
|
53 |
2007-01-19,243.292618
|
|
54 |
2007-01-22,238.866409
|
|
55 |
2007-01-23,237.977188
|
|
56 |
2007-01-24,247.922501
|
|
57 |
2007-01-25,242.467987
|
|
58 |
2007-01-26,246.317932
|
|
59 |
2007-01-29,244.643829
|
|
60 |
2007-01-30,245.562851
|
|
61 |
2007-01-31,249.129654
|
|
62 |
2008-01-02,340.381134
|
|
63 |
2008-01-03,340.450684
|
|
64 |
2008-01-04,326.377228
|
|
65 |
2008-01-07,322.527283
|
|
66 |
2008-01-08,313.799042
|
|
67 |
2008-01-09,324.489502
|
|
68 |
2008-01-10,321.275421
|
|
69 |
2008-01-11,317.062805
|
|
70 |
2008-01-14,324.797516
|
|
71 |
2008-01-15,316.764740
|
|
72 |
2008-01-16,305.984863
|
|
73 |
2008-01-17,298.453857
|
|
74 |
2008-01-18,298.185577
|
|
75 |
2008-01-22,290.286957
|
|
76 |
2008-01-23,272.537415
|
|
77 |
2008-01-24,285.388824
|
|
78 |
2008-01-25,281.369965
|
|
79 |
2008-01-28,276.193634
|
|
80 |
2008-01-29,273.481262
|
|
81 |
2008-01-30,272.363525
|
|
82 |
2008-01-31,280.326752
|
|
83 |
2009-01-02,159.621811
|
|
84 |
2009-01-05,162.965073
|
|
85 |
2009-01-06,165.950653
|
|
86 |
2009-01-07,159.964584
|
|
87 |
2009-01-08,161.544312
|
|
88 |
2009-01-09,156.517014
|
|
89 |
2009-01-12,155.334702
|
|
90 |
2009-01-13,156.144424
|
|
91 |
2009-01-14,149.512558
|
|
92 |
2009-01-15,148.528961
|
|
93 |
2009-01-16,148.866760
|
|
94 |
2009-01-20,140.461441
|
|
95 |
2009-01-21,150.560745
|
|
96 |
2009-01-22,152.259705
|
|
97 |
2009-01-23,161.300888
|
|
98 |
2009-01-26,160.888580
|
|
99 |
2009-01-27,164.668991
|
|
100 |
2009-01-28,173.208450
|
|
101 |
2009-01-29,170.550735
|
|
102 |
2009-01-30,168.171204
|
|
103 |
2010-01-04,311.349976
|
|
104 |
2010-01-05,309.978882
|
|
105 |
2010-01-06,302.164703
|
|
106 |
2010-01-07,295.130463
|
|
107 |
2010-01-08,299.064880
|
|
108 |
2010-01-11,298.612823
|
|
109 |
2010-01-12,293.332153
|
|
110 |
2010-01-13,291.648102
|
|
111 |
2010-01-14,293.019196
|
|
112 |
2010-01-15,288.126007
|
|
113 |
2010-01-19,291.911407
|
|
114 |
2010-01-20,288.329681
|
|
115 |
2010-01-21,289.606384
|
|
116 |
2010-01-22,273.227905
|
|
117 |
2010-01-25,268.255249
|
|
118 |
2010-01-26,269.457428
|
|
119 |
2010-01-27,269.298462
|
|
120 |
2010-01-28,265.418701
|
|
121 |
2010-01-29,263.257751
|
|
122 |
2011-01-03,300.222351
|
|
123 |
2011-01-04,299.114563
|
|
124 |
2011-01-05,302.567078
|
|
125 |
2011-01-06,304.767792
|
|
126 |
2011-01-07,306.228271
|
|
127 |
2011-01-10,305.120483
|
|
128 |
2011-01-11,306.014679
|
|
129 |
2011-01-12,306.441895
|
|
130 |
2011-01-13,306.352478
|
|
131 |
2011-01-14,310.073273
|
|
132 |
2011-01-18,317.748352
|
|
133 |
2011-01-19,313.833801
|
|
134 |
2011-01-20,311.359894
|
|
135 |
2011-01-21,303.938171
|
|
136 |
2011-01-24,303.565613
|
|
137 |
2011-01-25,307.952057
|
|
138 |
2011-01-26,306.258087
|
|
139 |
2011-01-27,306.402161
|
|
140 |
2011-01-28,298.553192
|
|
141 |
2011-01-31,298.240234
|
|
142 |
2012-01-03,330.555054
|
|
143 |
2012-01-04,331.980774
|
|
144 |
2012-01-05,327.375732
|
|
145 |
2012-01-06,322.909790
|
|
146 |
2012-01-09,309.218842
|
|
147 |
2012-01-10,309.556641
|
|
148 |
2012-01-11,310.957520
|
|
149 |
2012-01-12,312.785645
|
|
150 |
2012-01-13,310.475647
|
|
151 |
2012-01-17,312.259064
|
|
152 |
2012-01-18,314.410065
|
|
153 |
2012-01-19,317.718536
|
|
154 |
2012-01-20,291.101654
|
|
155 |
2012-01-23,290.868195
|
|
156 |
2012-01-24,288.588013
|
|
157 |
2012-01-25,282.904968
|
|
158 |
2012-01-26,282.214478
|
|
159 |
2012-01-27,288.116089
|
|
160 |
2012-01-30,286.978485
|
|
161 |
2012-01-31,288.180664
|
|
162 |
2013-01-02,359.288177
|
|
163 |
2013-01-03,359.496826
|
|
164 |
2013-01-04,366.600616
|
|
165 |
2013-01-07,365.001007
|
|
166 |
2013-01-08,364.280701
|
|
167 |
2013-01-09,366.675140
|
|
168 |
2013-01-10,368.344269
|
|
169 |
2013-01-11,367.604095
|
|
170 |
2013-01-14,359.288177
|
|
171 |
2013-01-15,360.122742
|
|
172 |
2013-01-16,355.284210
|
|
173 |
2013-01-17,353.361725
|
|
174 |
2013-01-18,349.978729
|
|
175 |
2013-01-22,349.164032
|
|
176 |
2013-01-23,368.354218
|
|
177 |
2013-01-24,374.668152
|
|
178 |
2013-01-25,374.399902
|
|
179 |
2013-01-28,372.939392
|
|
180 |
2013-01-29,374.404846
|
|
181 |
2013-01-30,374.479370
|
|
182 |
2013-01-31,375.403351
|
|
183 |
2014-01-02,552.963501
|
|
184 |
2014-01-03,548.929749
|
|
185 |
2014-01-06,555.049927
|
|
186 |
2014-01-07,565.750366
|
|
187 |
2014-01-08,566.927673
|
|
188 |
2014-01-09,561.468201
|
|
189 |
2014-01-10,561.438354
|
|
190 |
2014-01-13,557.861633
|
|
191 |
2014-01-14,570.986267
|
|
192 |
2014-01-15,570.598816
|
|
193 |
2014-01-16,574.374268
|
|
194 |
2014-01-17,571.547607
|
|
195 |
2014-01-21,578.090088
|
|
196 |
2014-01-22,578.745789
|
|
197 |
2014-01-23,576.301697
|
|
198 |
2014-01-24,558.283875
|
|
199 |
2014-01-27,547.056946
|
|
200 |
2014-01-28,557.876526
|
|
201 |
2014-01-29,549.883545
|
|
202 |
2014-01-30,564.026550
|
|
203 |
2014-01-31,586.669312
|
|
204 |
2015-01-02,521.937744
|
|
205 |
2015-01-05,511.057617
|
|
206 |
2015-01-06,499.212799
|
|
207 |
2015-01-07,498.357513
|
|
208 |
2015-01-08,499.928864
|
|
209 |
2015-01-09,493.454498
|
|
210 |
2015-01-12,489.854309
|
|
211 |
2015-01-13,493.464447
|
|
212 |
2015-01-14,498.128784
|
|
213 |
2015-01-15,499.043732
|
|
214 |
2015-01-16,505.299316
|
|
215 |
2015-01-20,504.125763
|
|
216 |
2015-01-21,515.204773
|
|
217 |
2015-01-22,531.465332
|
|
218 |
2015-01-23,536.994873
|
|
219 |
2015-01-26,532.280823
|
|
220 |
2015-01-27,515.791565
|
|
221 |
2015-01-28,507.208801
|
|
222 |
2015-01-29,507.865204
|
|
223 |
2015-01-30,531.594604
|
|
224 |
2016-01-04,741.840027
|
|
225 |
2016-01-05,742.580017
|
|
226 |
2016-01-06,743.619995
|
|
227 |
2016-01-07,726.390015
|
|
228 |
2016-01-08,714.469971
|
|
229 |
2016-01-11,716.030029
|
|
230 |
2016-01-12,726.070007
|
|
231 |
2016-01-13,700.559998
|
|
232 |
2016-01-14,714.719971
|
|
233 |
2016-01-15,694.450012
|
|
234 |
2016-01-19,701.789978
|
|
235 |
2016-01-20,698.450012
|
|
236 |
2016-01-21,706.590027
|
|
237 |
2016-01-22,725.250000
|
|
238 |
2016-01-25,711.669983
|
|
239 |
2016-01-26,713.039978
|
|
240 |
2016-01-27,699.989990
|
|
241 |
2016-01-28,730.960022
|
|
242 |
2016-01-29,742.950012
|
|
243 |
2017-01-03,786.140015
|
|
244 |
2017-01-04,786.900024
|
|
245 |
2017-01-05,794.020020
|
|
246 |
2017-01-06,806.150024
|
|
247 |
2017-01-09,806.650024
|
|
248 |
2017-01-10,804.789978
|
|
249 |
2017-01-11,807.909973
|
|
250 |
2017-01-12,806.359985
|
|
251 |
2017-01-13,807.880005
|
|
252 |
2017-01-17,804.609985
|
|
253 |
2017-01-18,806.070007
|
|
254 |
2017-01-19,802.174988
|
|
255 |
2017-01-20,805.020020
|
|
256 |
2017-01-23,819.309998
|
|
257 |
2017-01-24,823.869995
|
|
258 |
2017-01-25,835.669983
|
|
259 |
2017-01-26,832.150024
|
|
260 |
2017-01-27,823.309998
|
|
261 |
2017-01-30,802.320007
|
|
262 |
2017-01-31,796.789978
|