| 130 |      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
 |