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 |
|