130
|
1 |
Date,Adj Close
|
279
|
2 |
2005-01-03,100.976517
|
|
3 |
2005-01-04,96.886841
|
|
4 |
2005-01-05,96.393692
|
|
5 |
2005-01-06,93.922951
|
|
6 |
2005-01-07,96.563057
|
|
7 |
2005-01-10,97.165802
|
|
8 |
2005-01-11,96.408638
|
|
9 |
2005-01-12,97.325203
|
|
10 |
2005-01-13,97.300293
|
|
11 |
2005-01-14,99.611633
|
|
12 |
2005-01-18,101.569290
|
|
13 |
2005-01-19,98.281616
|
|
14 |
2005-01-20,96.597931
|
|
15 |
2005-01-21,93.788460
|
|
16 |
2005-01-24,90.022575
|
|
17 |
2005-01-25,88.229294
|
|
18 |
2005-01-26,94.266663
|
|
19 |
2005-01-27,93.688828
|
|
20 |
2005-01-28,94.814613
|
|
21 |
2005-01-31,97.444756
|
|
22 |
2006-01-03,216.802368
|
|
23 |
2006-01-04,221.788681
|
|
24 |
2006-01-05,224.777481
|
|
25 |
2006-01-06,231.960556
|
|
26 |
2006-01-09,232.578247
|
|
27 |
2006-01-10,234.002899
|
|
28 |
2006-01-11,234.934402
|
|
29 |
2006-01-12,230.949341
|
|
30 |
2006-01-13,232.254456
|
|
31 |
2006-01-17,232.682846
|
|
32 |
2006-01-18,221.624298
|
|
33 |
2006-01-19,217.410095
|
|
34 |
2006-01-20,198.984161
|
|
35 |
2006-01-23,212.951797
|
|
36 |
2006-01-24,220.687805
|
|
37 |
2006-01-25,215.691528
|
|
38 |
2006-01-26,216.324158
|
|
39 |
2006-01-27,215.935623
|
|
40 |
2006-01-30,212.613068
|
|
41 |
2006-01-31,215.522171
|
|
42 |
2007-01-03,232.921951
|
|
43 |
2007-01-04,240.727692
|
|
44 |
2007-01-05,242.685349
|
|
45 |
2007-01-08,240.887100
|
|
46 |
2007-01-09,241.843506
|
|
47 |
2007-01-10,243.816116
|
|
48 |
2007-01-11,248.926956
|
|
49 |
2007-01-12,251.557098
|
|
50 |
2007-01-16,251.198441
|
|
51 |
2007-01-17,247.711517
|
|
52 |
2007-01-18,243.004166
|
|
53 |
2007-01-19,243.960571
|
|
54 |
2007-01-22,239.522217
|
|
55 |
2007-01-23,238.630554
|
|
56 |
2007-01-24,248.603180
|
|
57 |
2007-01-25,243.133682
|
|
58 |
2007-01-26,246.994202
|
|
59 |
2007-01-29,245.315491
|
|
60 |
2007-01-30,246.237045
|
|
61 |
2007-01-31,249.813644
|
|
62 |
2008-01-02,341.315674
|
|
63 |
2008-01-03,341.385406
|
|
64 |
2008-01-04,327.273285
|
|
65 |
2008-01-07,323.412781
|
|
66 |
2008-01-08,314.660583
|
|
67 |
2008-01-09,325.380402
|
|
68 |
2008-01-10,322.157471
|
|
69 |
2008-01-11,317.933319
|
|
70 |
2008-01-14,325.689240
|
|
71 |
2008-01-15,317.634430
|
|
72 |
2008-01-16,306.824951
|
|
73 |
2008-01-17,299.273254
|
|
74 |
2008-01-18,299.004272
|
|
75 |
2008-01-22,291.083954
|
|
76 |
2008-01-23,273.285645
|
|
77 |
2008-01-24,286.172363
|
|
78 |
2008-01-25,282.142456
|
|
79 |
2008-01-28,276.951904
|
|
80 |
2008-01-29,274.232117
|
|
81 |
2008-01-30,273.111298
|
|
82 |
2008-01-31,281.096375
|
|
83 |
2009-01-02,160.060059
|
|
84 |
2009-01-05,163.412491
|
|
85 |
2009-01-06,166.406265
|
|
86 |
2009-01-07,160.403763
|
|
87 |
2009-01-08,161.987823
|
|
88 |
2009-01-09,156.946732
|
|
89 |
2009-01-12,155.761169
|
|
90 |
2009-01-13,156.573120
|
|
91 |
2009-01-14,149.923050
|
|
92 |
2009-01-15,148.936752
|
|
93 |
2009-01-16,149.275482
|
|
94 |
2009-01-20,140.847076
|
|
95 |
2009-01-21,150.974106
|
|
96 |
2009-01-22,152.677719
|
|
97 |
2009-01-23,161.743744
|
|
98 |
2009-01-26,161.330292
|
|
99 |
2009-01-27,165.121078
|
|
100 |
2009-01-28,173.683990
|
|
101 |
2009-01-29,171.018982
|
|
102 |
2009-01-30,168.632919
|
|
103 |
2010-01-04,312.204773
|
|
104 |
2010-01-05,310.829926
|
|
105 |
2010-01-06,302.994293
|
|
106 |
2010-01-07,295.940735
|
|
107 |
2010-01-08,299.885956
|
|
108 |
2010-01-11,299.432648
|
|
109 |
2010-01-12,294.137512
|
|
110 |
2010-01-13,292.448822
|
|
111 |
2010-01-14,293.823669
|
|
112 |
2010-01-15,288.917053
|
|
113 |
2010-01-19,292.712830
|
|
114 |
2010-01-20,289.121307
|
|
115 |
2010-01-21,290.401489
|
|
116 |
2010-01-22,273.978058
|
|
117 |
2010-01-25,268.991760
|
|
118 |
2010-01-26,270.197235
|
|
119 |
2010-01-27,270.037842
|
|
120 |
2010-01-28,266.147400
|
|
121 |
2010-01-29,263.980530
|
|
122 |
2011-01-03,301.046600
|
|
123 |
2011-01-04,299.935760
|
|
124 |
2011-01-05,303.397797
|
|
125 |
2011-01-06,305.604523
|
|
126 |
2011-01-07,307.069031
|
|
127 |
2011-01-10,305.958191
|
|
128 |
2011-01-11,306.854828
|
|
129 |
2011-01-12,307.283234
|
|
130 |
2011-01-13,307.193573
|
|
131 |
2011-01-14,310.924591
|
|
132 |
2011-01-18,318.620728
|
|
133 |
2011-01-19,314.695435
|
|
134 |
2011-01-20,312.214752
|
|
135 |
2011-01-21,304.772644
|
|
136 |
2011-01-24,304.399048
|
|
137 |
2011-01-25,308.797546
|
|
138 |
2011-01-26,307.098907
|
|
139 |
2011-01-27,307.243378
|
|
140 |
2011-01-28,299.372864
|
|
141 |
2011-01-31,299.059052
|
|
142 |
2012-01-03,331.462585
|
|
143 |
2012-01-04,332.892242
|
|
144 |
2012-01-05,328.274536
|
|
145 |
2012-01-06,323.796326
|
|
146 |
2012-01-09,310.067780
|
|
147 |
2012-01-10,310.406525
|
|
148 |
2012-01-11,311.811249
|
|
149 |
2012-01-12,313.644379
|
|
150 |
2012-01-13,311.328064
|
|
151 |
2012-01-17,313.116364
|
|
152 |
2012-01-18,315.273285
|
|
153 |
2012-01-19,318.590851
|
|
154 |
2012-01-20,291.900879
|
|
155 |
2012-01-23,291.666748
|
|
156 |
2012-01-24,289.380341
|
|
157 |
2012-01-25,283.681702
|
|
158 |
2012-01-26,282.989288
|
|
159 |
2012-01-27,288.907104
|
|
160 |
2012-01-30,287.766388
|
|
161 |
2012-01-31,288.971863
|
|
162 |
2013-01-02,360.274597
|
|
163 |
2013-01-03,360.483826
|
|
164 |
2013-01-04,367.607117
|
|
165 |
2013-01-07,366.003143
|
|
166 |
2013-01-08,365.280823
|
|
167 |
2013-01-09,367.681824
|
|
168 |
2013-01-10,369.355560
|
|
169 |
2013-01-11,368.613342
|
|
170 |
2013-01-14,360.274597
|
|
171 |
2013-01-15,361.111481
|
|
172 |
2013-01-16,356.259644
|
|
173 |
2013-01-17,354.331879
|
|
174 |
2013-01-18,350.939606
|
|
175 |
2013-01-22,350.122650
|
|
176 |
2013-01-23,369.365540
|
|
177 |
2013-01-24,375.696808
|
|
178 |
2013-01-25,375.427795
|
|
179 |
2013-01-28,373.963287
|
|
180 |
2013-01-29,375.432800
|
|
181 |
2013-01-30,375.507507
|
|
182 |
2013-01-31,376.434021
|
|
183 |
2014-01-02,554.481689
|
|
184 |
2014-01-03,550.436829
|
|
185 |
2014-01-06,556.573853
|
|
186 |
2014-01-07,567.303589
|
|
187 |
2014-01-08,568.484192
|
|
188 |
2014-01-09,563.009705
|
|
189 |
2014-01-10,562.979797
|
|
190 |
2014-01-13,559.393250
|
|
191 |
2014-01-14,572.553955
|
|
192 |
2014-01-15,572.165405
|
|
193 |
2014-01-16,575.951172
|
|
194 |
2014-01-17,573.116821
|
|
195 |
2014-01-21,579.677246
|
|
196 |
2014-01-22,580.334778
|
|
197 |
2014-01-23,577.883972
|
|
198 |
2014-01-24,559.816650
|
|
199 |
2014-01-27,548.558838
|
|
200 |
2014-01-28,559.408203
|
|
201 |
2014-01-29,551.393250
|
|
202 |
2014-01-30,565.575073
|
|
203 |
2014-01-31,588.279968
|
|
204 |
2015-01-02,523.373108
|
|
205 |
2015-01-05,512.463013
|
|
206 |
2015-01-06,500.585632
|
|
207 |
2015-01-07,499.727997
|
|
208 |
2015-01-08,501.303680
|
|
209 |
2015-01-09,494.811493
|
|
210 |
2015-01-12,491.201416
|
|
211 |
2015-01-13,494.821472
|
|
212 |
2015-01-14,499.498627
|
|
213 |
2015-01-15,500.416107
|
|
214 |
2015-01-16,506.688873
|
|
215 |
2015-01-20,505.512115
|
|
216 |
2015-01-21,516.621643
|
|
217 |
2015-01-22,532.926819
|
|
218 |
2015-01-23,538.471619
|
|
219 |
2015-01-26,533.744629
|
|
220 |
2015-01-27,517.210022
|
|
221 |
2015-01-28,508.603638
|
|
222 |
2015-01-29,509.261810
|
|
223 |
2015-01-30,533.056519
|
130
|
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
|
199
|
263 |
2018-01-02,1065.000000
|
|
264 |
2018-01-03,1082.479980
|
|
265 |
2018-01-04,1086.400024
|
|
266 |
2018-01-05,1102.229980
|
|
267 |
2018-01-08,1106.939941
|
|
268 |
2018-01-09,1106.260010
|
|
269 |
2018-01-10,1102.609985
|
|
270 |
2018-01-11,1105.520020
|
|
271 |
2018-01-12,1122.260010
|
|
272 |
2018-01-16,1121.760010
|
|
273 |
2018-01-17,1131.979980
|
|
274 |
2018-01-18,1129.790039
|
|
275 |
2018-01-19,1137.510010
|
|
276 |
2018-01-22,1155.810059
|
|
277 |
2018-01-23,1169.969971
|
|
278 |
2018-01-24,1164.239990
|
|
279 |
2018-01-25,1170.369995
|
|
280 |
2018-01-26,1175.839966
|
|
281 |
2018-01-29,1175.579956
|
|
282 |
2018-01-30,1163.689941
|
|
283 |
2018-01-31,1169.939941
|
279
|
284 |
2019-01-02,1045.849976
|
|
285 |
2019-01-03,1016.059998
|
|
286 |
2019-01-04,1070.709961
|
|
287 |
2019-01-07,1068.390015
|
|
288 |
2019-01-08,1076.280029
|
|
289 |
2019-01-09,1074.660034
|
|
290 |
2019-01-10,1070.329956
|
|
291 |
2019-01-11,1057.189941
|
|
292 |
2019-01-14,1044.689941
|
|
293 |
2019-01-15,1077.150024
|
|
294 |
2019-01-16,1080.969971
|
|
295 |
2019-01-17,1089.900024
|
|
296 |
2019-01-18,1098.260010
|
|
297 |
2019-01-22,1070.520020
|
|
298 |
2019-01-23,1075.569946
|
|
299 |
2019-01-24,1073.900024
|
|
300 |
2019-01-25,1090.989990
|
|
301 |
2019-01-28,1070.079956
|
|
302 |
2019-01-29,1060.619995
|
|
303 |
2019-01-30,1089.060059
|
|
304 |
2019-01-31,1116.369995
|