nn-project
Version:
> For Queen's CMPE 452
228 lines • 488 kB
text/csv
Date,Open,High,Low,Close,Volume,Market Cap,Daily Change in Volume,Open - Daily Percentage Change,High - Daily Percentage Change,Low - Daily Percentage Change,Close - Daily Percentage Change,Open Moving Average - 5 days,High Moving Average - 5 days,Low Moving Average - 5 days,Close Moving Average - 5 days,Open Moving Average - 50 days,High Moving Average - 50 days,Low Moving Average - 50 days,Close Moving Average - 50 days,Open Moving Average - 100 days,High Moving Average - 100 days,Low Moving Average - 100 days,Close Moving Average - 100 days,Open Moving Average - 200 days,High Moving Average - 200 days,Low Moving Average - 200 days,Close Moving Average - 200 days
"Apr 29, 2013",134.44,147.49,134.00,144.54,-,"1,491,160,000",-,-,-,-,-,-,-,-,-,-,-,-,-,-,-,-,-,-,-,-,-
"Apr 30, 2013",144.00,146.93,134.05,139.00,-,"1,597,780,000",-,7.110978875334724,-0.3796867584243015,0.03731343283582938,-3.832849038328485,-,-,-,-,-,-,-,-,-,-,-,-,-,-,-,-
"May 01, 2013",139.00,139.89,107.72,116.99,-,"1,542,820,000",-,-3.4722222222222223,-4.7913972640032805,-19.64192465497949,-15.834532374100723,-,-,-,-,-,-,-,-,-,-,-,-,-,-,-,-
"May 02, 2013",116.38,125.60,92.28,105.21,-,"1,292,190,000",-,-16.273381294964032,-10.215169061405385,-14.333457111028592,-10.069236686896318,133.82,139.18,120.03,127.99,-,-,-,-,-,-,-,-,-,-,-,-
"May 03, 2013",106.25,108.13,79.10,97.75,-,"1,180,070,000",-,-8.704244715586867,-13.90923566878981,-14.282618118768973,-7.090580743275349,128.01,133.61,109.43,120.70,-,-,-,-,-,-,-,-,-,-,-,-
"May 04, 2013",98.10,115.00,92.50,112.50,-,"1,089,890,000",-,-7.670588235294123,6.353463423656713,16.940581542351463,15.089514066496163,120.75,127.11,101.13,114.29,-,-,-,-,-,-,-,-,-,-,-,-
"May 05, 2013",112.90,118.80,107.14,115.91,-,"1,254,760,000",-,15.086646279306843,3.3043478260869543,15.827027027027027,3.031111111111108,114.53,121.48,95.75,109.67,-,-,-,-,-,-,-,-,-,-,-,-
"May 06, 2013",115.98,124.66,106.64,112.30,-,"1,289,470,000",-,2.7280779450841437,4.9326599326599325,-0.4666791114429718,-3.1144853765852814,109.92,118.44,95.53,108.73,-,-,-,-,-,-,-,-,-,-,-,-
"May 07, 2013",112.25,113.44,97.70,111.50,-,"1,248,470,000",-,-3.2160717365062976,-9.000481309160916,-8.383345836459112,-0.712377560106854,109.10,116.01,96.62,109.99,-,-,-,-,-,-,-,-,-,-,-,-
"May 08, 2013",109.60,115.78,109.60,113.57,-,"1,219,450,000",-,-2.360801781737199,2.062764456981667,12.180143295803472,1.8565022421524604,109.77,117.54,102.72,113.16,-,-,-,-,-,-,-,-,-,-,-,-
"May 09, 2013",113.20,113.46,109.26,112.67,-,"1,259,980,000",-,3.284671532846723,-2.0038003109345377,-0.3102189781021799,-0.7924627982741846,112.79,117.23,106.07,113.19,-,-,-,-,-,-,-,-,-,-,-,-
"May 10, 2013",112.80,122.00,111.55,117.20,-,"1,255,970,000",-,-0.35335689045936897,7.526881720430113,2.095917993776306,4.02059110677199,112.77,117.87,106.95,113.45,-,-,-,-,-,-,-,-,-,-,-,-
"May 11, 2013",117.70,118.68,113.01,115.24,-,"1,311,050,000",-,4.343971631205679,-2.7213114754098306,1.3088301210219704,-1.6723549488054674,113.11,116.67,108.22,114.04,-,-,-,-,-,-,-,-,-,-,-,-
"May 12, 2013",115.64,117.45,113.44,115.00,-,"1,288,630,000",-,-1.750212404418014,-1.0364004044489417,0.38049730112378777,-0.20826102047899592,113.79,117.47,111.37,114.74,-,-,-,-,-,-,-,-,-,-,-,-
"May 13, 2013",114.82,118.70,114.50,117.98,-,"1,279,980,000",-,-0.7090971982013208,1.064282673478076,0.9344146685472516,2.59130434782609,114.83,118.06,112.35,115.62,-,-,-,-,-,-,-,-,-,-,-,-
"May 14, 2013",117.98,119.80,110.25,111.50,-,"1,315,720,000",-,2.752133774603737,0.9267059814658755,-3.711790393013101,-5.492456348533653,115.79,119.33,112.55,115.38,-,-,-,-,-,-,-,-,-,-,-,-
"May 15, 2013",111.40,115.81,103.50,114.22,-,"1,242,760,000",-,-5.577216477369044,-3.330550918196991,-6.122448979591836,2.439461883408071,115.51,118.09,110.94,114.79,-,-,-,-,-,-,-,-,-,-,-,-
"May 16, 2013",114.22,118.76,112.20,118.76,-,"1,274,620,000",-,2.531418312387786,2.5472757102150094,8.405797101449277,3.974785501663462,114.81,118.10,110.78,115.49,-,-,-,-,-,-,-,-,-,-,-,-
"May 17, 2013",118.21,125.30,116.57,123.02,-,"1,319,590,000",-,3.4932586237086283,5.506904681711007,3.8948306595365327,3.5870663523071666,115.33,119.67,111.40,117.10,-,-,-,-,-,-,-,-,-,-,-,-
"May 18, 2013",123.50,125.25,122.30,123.50,-,"1,379,140,000",-,4.4750867100922145,-0.03990422984836166,4.915501415458526,0.3901804584620419,117.06,120.98,112.96,118.20,-,-,-,-,-,-,-,-,-,-,-,-
"May 19, 2013",123.21,124.50,119.57,121.99,-,"1,376,370,000",-,-0.23481781376518723,-0.5988023952095809,-2.232215862632873,-1.2226720647773321,118.11,121.92,114.83,120.30,-,-,-,-,-,-,-,-,-,-,-,-
"May 20, 2013",122.50,123.62,120.12,122.00,-,"1,368,910,000",-,-0.5762519276032739,-0.7068273092369441,0.4599816007359801,0.008197393228957387,120.33,123.49,118.15,121.85,-,-,-,-,-,-,-,-,-,-,-,-
"May 21, 2013",122.02,123.00,121.21,122.88,-,"1,363,940,000",-,-0.3918367346938808,-0.5015369681281382,0.9074259074258983,0.7213114754098323,121.89,124.33,119.95,122.68,-,-,-,-,-,-,-,-,-,-,-,-
"May 22, 2013",122.89,124.00,122.00,123.89,-,"1,374,130,000",-,0.712997869201774,0.8130081300813009,0.6517614058246071,0.821940104166671,122.82,124.07,121.04,122.85,-,-,-,-,-,-,-,-,-,-,-,-
"May 23, 2013",123.80,126.93,123.10,126.70,-,"1,384,780,000",-,0.7404996338188596,2.3629032258064573,0.9016393442622904,2.2681410929049983,122.88,124.41,121.20,123.49,-,-,-,-,-,-,-,-,-,-,-,-
"May 24, 2013",126.30,133.85,125.72,133.20,-,"1,413,300,000",-,2.0193861066235863,5.451823839911752,2.1283509341998417,5.130228887134953,123.50,126.28,122.43,125.73,-,-,-,-,-,-,-,-,-,-,-,-
"May 25, 2013",133.10,133.22,128.90,131.98,-,"1,489,950,000",-,5.384006334125097,-0.4706761299962611,2.529430480432713,-0.9159159159159151,125.62,128.20,124.19,127.73,-,-,-,-,-,-,-,-,-,-,-,-
"May 26, 2013",131.99,136.00,130.62,133.48,-,"1,478,030,000",-,-0.8339594290007403,2.086773757694041,1.3343677269200922,1.1365358387634492,127.62,130.80,126.07,129.85,-,-,-,-,-,-,-,-,-,-,-,-
"May 27, 2013",133.50,135.47,124.70,129.75,-,"1,495,520,000",-,1.1440260625804917,-0.389705882352942,-4.532230898790385,-2.7944261312556113,129.74,133.09,126.61,131.02,-,-,-,-,-,-,-,-,-,-,-,-
"May 28, 2013",129.77,130.58,125.60,129.00,-,"1,454,310,000",-,-2.7940074906366963,-3.6096552742304473,0.7217321571772185,-0.5780346820809248,130.93,133.82,127.11,131.48,-,-,-,-,-,-,-,-,-,-,-,-
"May 29, 2013",129.00,132.59,127.66,132.30,-,"1,446,190,000",-,-0.5933574786160207,1.5392862612957503,1.6401273885350336,2.55813953488373,131.47,133.57,127.50,131.30,-,-,-,-,-,-,-,-,-,-,-,-
"May 30, 2013",132.25,132.25,127.00,128.80,-,"1,483,180,000",-,2.5193798449612403,-0.2564295949920834,-0.5169982766724085,-2.6455026455026456,131.30,133.38,127.12,130.67,-,-,-,-,-,-,-,-,-,-,-,-
"May 31, 2013",128.80,129.90,126.40,129.00,-,"1,445,050,000",-,-2.6086956521739046,-1.7769376181474437,-0.47244094488188526,0.15527950310558122,130.66,132.16,126.27,129.77,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 01, 2013",128.81,129.78,127.20,129.30,-,"1,445,800,000",-,0.007763975155272441,-0.09237875288683953,0.632911392405061,0.23255813953489252,129.73,131.02,126.77,129.68,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 02, 2013",129.30,129.40,115.05,122.29,-,"1,451,930,000",-,0.3804052480397555,-0.2928032054245612,-9.551886792452835,-5.4215003866976055,129.63,130.78,124.66,128.34,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 03, 2013",122.50,122.50,116.00,122.22,-,"1,376,180,000",-,-5.2590873936581675,-5.332302936630607,0.8257279443720147,-0.05724098454494022,128.33,128.77,122.33,126.32,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 04, 2013",120.74,123.84,119.10,121.42,-,"1,357,020,000",-,-1.4367346938775551,1.0938775510204108,2.672413793103443,-0.6545573555882811,126.03,127.08,120.75,124.85,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 05, 2013",121.40,123.47,119.90,121.65,-,"1,365,110,000",-,0.5466291204240606,-0.2987726098191251,0.6717044500419911,0.1894251358919486,124.55,125.80,119.45,123.38,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 06, 2013",121.90,123.10,117.25,118.00,-,"1,371,300,000",-,0.41186161449752884,-0.2996679355309019,-2.2101751459549672,-3.0004110152075674,123.17,124.46,117.46,121.12,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 07, 2013",118.97,119.00,106.42,111.50,-,"1,338,880,000",-,-2.403609515996724,-3.3306255077172984,-9.236673773987206,-5.508474576271186,121.10,122.38,115.73,118.96,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 08, 2013",111.00,111.42,107.30,108.30,-,"1,249,630,000",-,-6.699167857443052,-6.3697478991596626,0.826912234542375,-2.869955156950675,118.80,120.17,113.99,116.17,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 09, 2013",107.89,108.99,88.50,100.00,-,"1,215,130,000",-,-2.801801801801801,-2.1809369951534796,-17.520969245107175,-7.6638965835641715,116.23,117.20,107.87,111.89,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 10, 2013",100.44,110.10,95.00,106.35,-,"1,131,570,000",-,-6.905181203077211,1.018442058904486,7.344632768361582,6.349999999999994,112.04,114.52,102.89,108.83,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 11, 2013",106.35,109.60,104.00,108.90,-,"1,198,640,000",-,5.8841099163679775,-0.4541326067211626,9.473684210526317,2.397743300423142,108.93,111.82,100.24,107.01,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 12, 2013",109.00,111.79,106.73,108.15,-,"1,229,000,000",-,2.491772449459338,1.998175182481763,2.6250000000000036,-0.6887052341597796,106.94,110.38,100.31,106.34,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 13, 2013",108.78,110.30,100.53,104.00,-,"1,227,030,000",-,-0.20183486238532006,-1.3328562483227562,-5.8090508760423525,-3.837263060564036,106.49,110.16,98.95,105.48,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 14, 2013",103.95,104.70,98.00,99.98,-,"1,173,060,000",-,-4.440154440154438,-5.077062556663639,-2.516661693026958,-3.8653846153846114,105.70,109.30,100.85,105.48,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 15, 2013",100.00,103.70,98.00,99.99,-,"1,128,950,000",-,-3.7999037999038023,-0.9551098376313276,0,0.010002000400070918,105.62,108.02,101.45,104.20,-,-,-,-,-,-,-,-,-,-,-,-
"Jun 16, 2013",99.80,101.60,98.95,99.51,-,"1,127,120,000",-,-0.20000000000000281,-2.02507232401158,0.9693877551020438,-0.48004800480046983,104.31,106.42,100.44,102.33,119.07,122.32,113.20,118.38,-,-,-,-,-,-,-,-
"Jun 17, 2013",99.90,102.21,99.00,101.70,-,"1,128,720,000",-,0.10020040080161176,0.6003937007874011,0.05053057099544938,2.2007838408200158,102.49,104.50,98.90,101.04,118.36,121.65,112.54,117.73,-,-,-,-,-,-,-,-
"Jun 18, 2013",101.95,111.11,101.03,107.40,-,"1,152,250,000",-,2.052052052052049,8.707562860776838,2.0505050505050515,5.6047197640118025,101.12,104.66,99.00,101.72,117.71,120.92,111.88,116.99,-,-,-,-,-,-,-,-
"Jun 19, 2013",107.05,110.22,105.75,108.25,-,"1,210,260,000",-,5.002452182442368,-0.8010080100801013,4.671879639710975,0.7914338919925459,101.74,105.77,100.55,103.37,116.98,120.19,111.31,116.37,-,-,-,-,-,-,-,-
"Jun 20, 2013",108.25,114.30,107.50,110.15,-,"1,224,210,000",-,1.1209715086408247,3.701687534022862,1.6548463356973995,1.7551963048498895,103.39,107.89,102.45,105.40,116.36,119.67,111.31,116.24,-,-,-,-,-,-,-,-
"Jun 21, 2013",111.29,114.99,107.69,109.50,-,"1,259,000,000",-,2.808314087759821,0.6036745406824127,0.17674418604650952,-0.5901044030867051,105.69,110.57,104.19,107.40,116.26,119.46,111.62,116.32,-,-,-,-,-,-,-,-
"Jun 22, 2013",109.50,109.96,107.51,108.30,-,"1,239,210,000",-,-1.6084104591607566,-4.374293416818855,-0.16714643885225425,-1.0958904109589067,107.61,112.12,105.90,108.72,116.32,119.50,112.18,116.53,-,-,-,-,-,-,-,-
"Jun 23, 2013",108.20,108.80,106.23,107.60,-,"1,224,980,000",-,-1.1872146118721436,-1.0549290651145842,-1.1905869221467782,-0.6463527239150535,108.86,111.65,106.94,108.76,116.53,119.37,112.46,116.44,-,-,-,-,-,-,-,-
"Jun 24, 2013",107.90,108.33,100.98,102.74,-,"1,222,030,000",-,-0.2772643253234724,-0.431985294117646,-4.942106749505789,-4.5167286245353155,109.03,111.28,105.98,107.66,116.43,119.16,112.33,116.17,-,-,-,-,-,-,-,-
"Jun 25, 2013",102.09,106.47,101.01,103.95,-,"1,156,610,000",-,-5.384615384615386,-1.7169759069509825,0.029708853238266126,1.1777301927194939,107.80,109.71,104.68,106.42,116.15,118.80,112.22,116.01,-,-,-,-,-,-,-,-
"Jun 26, 2013",103.33,105.49,102.79,104.00,-,"1,171,050,000",-,1.214614555784107,-0.9204470742932319,1.7622017622017632,0.04810004810004537,106.20,107.81,103.70,105.32,115.97,118.64,112.32,115.86,-,-,-,-,-,-,-,-
"Jun 27, 2013",104.00,104.00,101.10,101.44,-,"1,179,110,000",-,0.6484080131617166,-1.4124561569816996,-1.6441288063041268,-2.4615384615384635,105.10,106.62,102.42,103.95,115.86,118.41,112.15,115.61,-,-,-,-,-,-,-,-
"Jun 28, 2013",101.74,101.74,92.33,94.65,-,"1,153,880,000",-,-2.173076923076928,-2.173076923076928,-8.674579624134516,-6.693611987381695,103.81,105.21,99.64,101.36,115.63,118.17,111.82,115.25,-,-,-,-,-,-,-,-
"Jun 29, 2013",94.66,99.99,93.00,94.99,-,"1,074,010,000",-,-6.958914881069392,-1.7200707686259094,0.7256579659915539,0.3592181722134064,101.16,103.54,98.05,99.81,115.27,117.73,111.44,114.81,-,-,-,-,-,-,-,-
"Jun 30, 2013",95.00,98.12,94.22,96.61,-,"1,078,260,000",-,0.3591802239594374,-1.8701870187018608,1.3118279569892461,1.7054426781766552,99.75,101.87,96.69,98.34,114.81,117.32,111.07,114.44,-,-,-,-,-,-,-,-
"Jul 01, 2013",97.51,97.66,86.30,88.05,-,"1,107,130,000",-,2.6421052631579003,-0.4688136975132572,-8.405858628741246,-8.86036642169548,98.58,100.30,93.39,95.15,114.45,116.92,110.53,113.90,-,-,-,-,-,-,-,-
"Jul 02, 2013",88.05,92.30,87.51,90.13,-,"1,000,070,000",-,-9.701569069838998,-5.488429244317017,1.402085747392825,2.3622941510505377,95.39,97.96,90.67,92.89,113.91,116.40,109.99,113.34,-,-,-,-,-,-,-,-
"Jul 03, 2013",90.41,90.98,76.98,77.53,-,"1,027,160,000",-,2.6802952867688807,-1.4301191765980426,-12.032910524511484,-13.979806945523126,93.13,95.81,87.60,89.46,113.36,115.82,109.32,112.66,-,-,-,-,-,-,-,-
"Jul 04, 2013",78.89,83.11,72.00,80.53,-,"896,693,000",-,-12.741953323747367,-8.65025280281381,-6.469212782540924,3.8694698826260803,89.97,92.43,83.40,86.57,112.71,115.17,108.69,111.99,-,-,-,-,-,-,-,-
"Jul 05, 2013",79.99,80.00,65.53,68.43,-,"909,526,000",-,1.394346558499169,-3.74202863674648,-8.98611111111111,-15.025456351670178,86.97,88.81,77.66,80.93,112.03,114.39,107.76,110.98,-,-,-,-,-,-,-,-
"Jul 06, 2013",68.50,75.00,66.82,70.28,-,"779,255,000",-,-14.364295536942112,-6.25,1.9685640164809888,2.7034926201958123,81.17,84.28,73.77,77.38,111.03,113.38,106.76,109.93,-,-,-,-,-,-,-,-
"Jul 07, 2013",68.75,74.56,66.62,74.56,-,"782,352,000",-,0.36496350364963503,-0.5866666666666637,-0.29931158335825897,6.089926010244737,77.31,80.73,69.59,74.27,109.94,112.37,105.65,108.95,-,-,-,-,-,-,-,-
"Jul 08, 2013",76.50,80.00,72.60,76.52,-,"870,912,000",-,11.272727272727273,7.29613733905579,8.97628339837885,2.6287553648068585,74.53,78.53,68.71,74.06,109.00,111.48,104.71,108.04,-,-,-,-,-,-,-,-
"Jul 09, 2013",76.00,78.30,72.52,76.69,-,"865,585,000",-,-0.6535947712418301,-2.1250000000000036,-0.11019283746556241,0.2221641400940953,73.95,77.57,68.82,73.30,108.07,110.57,103.76,107.13,-,-,-,-,-,-,-,-
"Jul 10, 2013",76.72,87.00,76.20,86.76,-,"874,138,000",-,0.9473684210526301,11.111111111111114,5.07446221731937,13.13078628243579,73.29,78.97,70.95,76.96,107.17,109.85,102.86,106.41,-,-,-,-,-,-,-,-
"Jul 11, 2013",88.00,90.28,85.08,88.98,-,"1,003,090,000",-,14.702815432742442,3.7701149425287372,11.653543307086608,2.5587828492392792,77.19,82.03,74.60,80.70,106.47,109.18,102.12,105.71,-,-,-,-,-,-,-,-
"Jul 12, 2013",88.98,104.00,88.17,93.59,-,"1,014,640,000",-,1.1136363636363682,15.197164377492244,3.631875881523276,5.1809395369746,81.24,87.92,78.91,84.51,105.77,108.72,101.42,105.05,-,-,-,-,-,-,-,-
"Jul 13, 2013",93.99,98.25,88.06,98.13,-,"1,072,140,000",-,5.630478759271736,-5.528846153846153,-0.12475898831802136,4.850945613847625,84.74,91.57,82.01,88.83,105.13,108.01,100.67,104.35,-,-,-,-,-,-,-,-
"Jul 14, 2013",98.70,98.70,92.86,94.69,-,"1,126,260,000",-,5.011171401212904,0.4580152671755754,5.4508289802407415,-3.505553857128297,89.28,95.65,86.07,92.43,104.44,107.32,99.95,103.60,-,-,-,-,-,-,-,-
"Jul 15, 2013",93.61,101.90,93.11,98.40,-,"1,068,520,000",-,-5.157041540020266,3.24214792299899,0.2692224854619858,3.91804836835992,92.66,98.63,89.46,94.76,103.67,106.64,99.20,102.90,-,-,-,-,-,-,-,-
"Jul 16, 2013",98.89,99.86,96.14,97.45,-,"1,129,260,000",-,5.640423031727381,-2.001962708537788,3.2542154440983797,-0.9654471544715475,94.83,100.54,91.67,96.45,102.98,105.92,98.62,102.25,-,-,-,-,-,-,-,-
"Jul 17, 2013",96.71,99.97,96.18,98.50,-,"1,104,760,000",-,-2.2044696127009877,0.11015421590226261,0.04160599126274834,1.0774756285274472,96.38,99.74,93.27,97.43,102.32,105.31,98.04,101.64,-,-,-,-,-,-,-,-
"Jul 18, 2013",98.50,98.80,86.20,90.58,-,"1,125,660,000",-,1.850894426636342,-1.1703511053316014,-10.376377625285924,-8.040609137055839,97.28,99.85,92.90,95.92,101.71,104.64,97.21,100.81,-,-,-,-,-,-,-,-
"Jul 19, 2013",90.07,95.20,87.80,92.17,-,"1,029,670,000",-,-8.558375634517773,-3.6437246963562693,1.8561484918793436,1.7553543828659788,95.56,99.15,91.89,95.42,100.87,103.90,96.42,100.08,-,-,-,-,-,-,-,-
"Jul 20, 2013",92.00,93.10,89.27,89.39,-,"1,052,140,000",-,2.142777839458207,-2.2058823529411855,1.674259681093393,-3.0161657806227633,95.23,97.39,91.12,93.62,100.13,103.16,95.68,99.28,-,-,-,-,-,-,-,-
"Jul 21, 2013",89.82,91.95,88.00,90.76,-,"1,027,640,000",-,-2.3695652173913118,-1.2352309344790458,-1.422650386468014,1.5326099116232292,93.42,95.80,89.49,92.28,99.35,102.40,94.90,98.51,-,-,-,-,-,-,-,-
"Jul 22, 2013",92.00,92.00,90.08,91.61,-,"1,053,000,000",-,2.427076374972174,0.05437737901032861,2.363636363636362,0.9365359189070012,92.48,94.21,88.27,90.90,98.60,101.66,94.40,97.90,-,-,-,-,-,-,-,-
"Jul 23, 2013",91.60,96.82,91.60,95.56,-,"1,048,820,000",-,-0.4347826086956583,5.239130434782601,1.6873889875666033,4.311756358476152,91.10,93.81,89.35,91.90,97.99,101.14,93.91,97.37,-,-,-,-,-,-,-,-
"Jul 24, 2013",95.56,95.99,93.00,94.51,-,"1,094,490,000",-,4.323144104803502,-0.8572608965089841,1.528384279475989,-1.098786102971952,92.20,93.97,90.39,92.37,97.48,100.58,93.39,96.83,-,-,-,-,-,-,-,-
"Jul 25, 2013",94.50,97.33,93.87,96.90,-,"1,082,800,000",-,-1.109250732524071,1.3959787477862313,0.9354838709677469,2.5288329277325152,92.70,94.82,91.31,93.87,96.94,100.06,92.87,96.33,-,-,-,-,-,-,-,-
"Jul 26, 2013",96.95,97.47,96.00,96.02,-,"1,111,160,000",-,2.5925925925925957,0.14384054248433226,2.269095557686157,-0.9081527347781316,94.12,95.92,92.91,94.92,96.44,99.55,92.44,95.89,-,-,-,-,-,-,-,-
"Jul 27, 2013",96.02,97.00,93.00,94.12,-,"1,100,900,000",-,-0.9592573491490529,-0.48219965117471925,-3.125,-1.9787544261612076,94.93,96.92,93.49,95.42,95.99,99.11,92.17,95.55,-,-,-,-,-,-,-,-
"Jul 28, 2013",94.40,100.58,94.00,99.76,-,"1,082,750,000",-,-1.687148510726922,3.6907216494845345,1.0752688172043012,5.99235019124522,95.49,97.67,93.97,96.26,95.65,98.89,91.91,95.38,-,-,-,-,-,-,-,-
"Jul 29, 2013",98.60,102.50,98.45,101.20,-,"1,131,340,000",-,4.449152542372869,1.9089282163451995,4.734042553191493,1.4434643143544483,96.09,98.98,95.06,97.60,95.47,98.76,92.11,95.40,-,-,-,-,-,-,-,-
"Jul 30, 2013",101.49,107.99,100.47,107.99,-,"1,164,940,000",-,2.9310344827586214,5.356097560975605,2.0518029456576903,6.709486166007897,97.49,101.11,96.38,99.82,95.49,98.72,92.22,95.43,-,-,-,-,-,-,-,-
"Jul 31, 2013",107.95,111.34,103.88,106.09,-,"1,239,630,000",-,6.365159128978233,3.1021390869525036,3.394047974519754,-1.7594221687193181,99.69,103.88,97.96,101.83,95.52,98.76,92.21,95.38,-,-,-,-,-,-,-,-
"Aug 01, 2013",106.21,108.00,103.01,104.00,-,"1,220,190,000",-,-1.6118573413617499,-2.9998203700377255,-0.8375048132460438,-1.97002545008955,101.73,106.08,99.96,103.81,95.47,98.68,92.14,95.29,-,-,-,-,-,-,-,-
"Aug 02, 2013",104.86,108.00,101.21,104.50,-,"1,205,070,000",-,-1.2710667545428815,0,-1.7474031647412982,0.4807692307692308,103.82,107.57,101.40,104.76,95.39,98.63,92.15,95.30,-,-,-,-,-,-,-,-
"Aug 03, 2013",104.50,105.78,102.00,104.00,-,"1,201,490,000",-,-0.34331489605187815,-2.0555555555555545,0.7805552810987119,-0.4784688995215311,105.00,108.22,102.11,105.32,95.40,98.65,92.23,95.38,-,-,-,-,-,-,-,-
"Aug 04, 2013",104.95,105.95,103.52,105.14,-,"1,207,100,000",-,0.43062200956938074,0.16071090943467733,1.4901960784313686,1.0961538461538467,105.69,107.81,102.72,104.75,95.50,98.70,92.34,95.49,-,-,-,-,-,-,-,-
"Aug 05, 2013",105.12,107.77,105.00,106.22,-,"1,209,520,000",-,0.16198189614102115,1.7177914110429384,1.4296754250386436,1.0272018261365783,105.13,107.10,102.95,104.77,95.60,98.82,92.46,95.62,107.34,110.57,102.83,107.00,-,-,-,-
"Aug 06, 2013",106.72,107.38,105.56,106.75,-,"1,228,440,000",-,1.5220700152206947,-0.36188178528347464,0.5333333333333354,0.49896441348145465,105.23,106.98,103.46,105.32,95.74,98.93,92.59,95.72,107.05,110.29,102.57,106.73,-,-,-,-
"Aug 07, 2013",106.75,106.75,106.75,106.75,-,"1,229,100,000",-,0.028110944527737197,-0.5867014341590571,1.1273209549071597,0,105.61,106.73,104.57,105.77,95.84,98.84,92.71,95.71,106.78,109.88,102.29,106.35,-,-,-,-
"Aug 08, 2013",106.75,106.75,101.26,103.00,-,"1,229,100,000",-,0,0,-5.142857142857138,-3.51288056206089,106.06,106.92,104.42,105.57,95.83,98.77,92.62,95.60,106.40,109.48,101.97,105.99,-,-,-,-
"Aug 09, 2013",103.07,105.75,101.94,102.80,-,"1,187,920,000",-,-3.4473067915690927,-0.936768149882904,0.6715386134702672,-0.19417475728155617,105.68,106.88,104.10,105.10,95.73,98.60,92.51,95.46,106.04,109.14,101.91,105.85,-,-,-,-
"Aug 10, 2013",102.80,103.90,102.41,103.00,-,"1,185,310,000",-,-0.2619578926942816,-1.7494089834515312,0.4610555228565812,0.19455252918288216,105.22,106.11,103.58,104.46,95.56,98.38,92.40,95.33,105.91,108.92,102.01,105.82,-,-,-,-
"Aug 11, 2013",103.00,105.19,102.75,105.00,-,"1,188,150,000",-,0.19455252918288216,1.2415784408084618,0.3319988282394331,1.9417475728155338,104.47,105.67,103.02,104.11,95.43,98.28,92.31,95.26,105.88,108.89,102.25,105.90,-,-,-,-
"Aug 12, 2013",105.00,108.00,103.50,106.64,-,"1,211,790,000",-,1.9417475728155338,2.67135659283202,0.7299270072992701,1.5619047619047624,104.12,105.92,102.37,104.09,95.36,98.27,92.25,95.24,105.94,108.82,102.36,105.84,-,-,-,-
"Aug 13, 2013",106.99,109.35,104.65,109.00,-,"1,235,340,000",-,1.8952380952380905,1.2499999999999947,1.1111111111111165,2.213053263315828,104.17,106.44,103.05,105.29,95.34,98.29,92.33,95.37,105.89,108.73,102.33,105.77,-,-,-,-
"Aug 14, 2013",109.56,115.00,108.00,112.56,-,"1,265,450,000",-,2.402093653612494,5.166895290352086,3.201146679407543,3.266055045871562,105.47,108.29,104.26,107.24,95.49,98.46,92.47,95.54,105.82,108.63,102.34,105.77,-,-,-,-
"Aug 15, 2013",112.56,113.25,109.00,109.99,-,"1,300,660,000",-,2.7382256297918945,-1.5217391304347827,0.9259259259259258,-2.2832267235252375,107.42,110.16,105.58,108.64,95.68,98.61,92.59,95.66,105.82,108.63,102.46,105.76,-,-,-,-
"Aug 16, 2013",110.00,112.30,108.52,108.99,-,"1,271,470,000",-,-2.2743425728500375,-0.8388520971302453,-0.4403669724770679,-0.9091735612328394,108.82,111.58,106.73,109.44,95.80,98.78,92.74,95.81,105.83,108.59,102.45,105.71,-,-,-,-
"Aug 17, 2013",108.99,113.75,108.22,113.50,-,"1,260,350,000",-,-0.9181818181818229,1.2911843276936803,-0.27644673792848984,4.1379943114047215,109.62,112.73,107.68,110.81,95.94,99.02,93.06,96.19,105.79,108.59,102.44,105.72,-,-,-,-
"Aug 18, 2013",112.75,114.69,112.00,113.50,-,"1,304,320,000",-,3.4498577851179055,0.8263736263736243,3.49288486416559,0,110.77,113.80,109.15,111.71,96.30,99.31,93.44,96.56,105.79,108.52,102.44,105.68,-,-,-,-
"Aug 19, 2013",113.38,123.06,111.77,119.00,-,"1,312,160,000",-,0.5587583148558718,7.297933560031393,-0.2053571428571464,4.845814977973569,111.54,115.41,109.90,113.00,96.67,99.81,93.79,97.00,105.74,108.57,102.43,105.72,-,-,-,-
"Aug 20, 2013",119.00,123.01,117.51,121.20,-,"1,377,730,000",-,4.956782501322989,-0.04063058670566972,5.135546210968962,1.8487394957983219,112.82,117.36,111.60,115.24,97.10,100.32,94.41,97.67,105.78,108.62,102.47,105.78,-,-,-,-
"Aug 21, 2013",121.21,124.91,119.68,123.30,-,"1,403,890,000",-,1.857142857142852,1.544589870742209,1.8466513488213783,1.732673267326728,115.07,119.88,113.84,118.10,97.77,100.97,95.06,98.33,105.84,108.68,102.52,105.84,-,-,-,-
"Aug 22, 2013",123.30,123.50,120.60,121.15,-,"1,428,700,000",-,1.7242801749030638,-1.1288127451765244,0.7687165775400965,-1.7437145174371382,117.93,121.83,116.31,119.63,98.42,101.62,95.93,99.20,105.89,108.72,102.62,105.93,-,-,-,-
"Aug 23, 2013",122.00,122.00,118.44,118.50,-,"1,414,290,000",-,-1.0543390105433879,-1.214574898785425,-1.7910447761194004,-2.1873710276516762,119.78,123.30,117.60,120.63,99.29,102.40,96.86,99.96,106.00,108.78,102.77,105.97,-,-,-,-
"Aug 24, 2013",118.51,121.39,118.02,120.05,-,"1,374,420,000",-,-2.860655737704914,-0.49999999999999956,-0.35460992907801564,1.3080168776371284,120.80,122.96,118.85,120.84,100.06,103.23,97.91,100.99,106.04,108.81,102.83,105.99,-,-,-,-
"Aug 25, 2013",119.60,122.99,119.17,122.11,-,"1,387,640,000",-,0.9197536072905148,1.3180657385287045,0.9744111167598761,1.7159516867971698,120.92,122.96,119.18,121.02,101.08,104.19,98.95,102.03,106.06,108.79,102.86,105.98,-,-,-,-
"Aug 26, 2013",122.11,122.75,119.93,120.06,-,"1,417,200,000",-,2.098662207357864,-0.1951378160826042,0.637744398758081,-1.6788141839325175,121.10,122.53,119.23,120.37,102.14,105.15,100.02,102.94,106.04,108.76,102.83,105.94,-,-,-,-
"Aug 27, 2013",120.07,127.24,120.07,126.50,-,"1,394,010,000",-,-1.6706248464499271,3.6578411405295275,0.11673476194445623,5.3639846743295,120.46,123.27,119.13,121.44,103.02,106.09,100.97,103.94,106.01,108.79,102.84,105.99,-,-,-,-
"Aug 28, 2013",126.48,127.32,122.62,122.62,-,"1,468,960,000",-,5.338552511035239,0.06287331027978489,2.1237611393353975,-3.0671936758893246,121.35,124.34,119.96,122.27,104.03,107.08,101.97,104.86,106.05,108.82,102.86,106.00,-,-,-,-
"Aug 29, 2013",122.62,123.70,122.21,122.39,-,"1,424,680,000",-,-3.0518659076533834,-2.843229657555758,-0.33436633501876595,-0.18757135866906213,122.18,124.80,120.80,122.74,104.94,107.81,102.89,105.57,106.06,108.83,102.87,105.99,-,-,-,-
"Aug 30, 2013",122.35,135.75,120.99,133.49,-,"1,422,120,000",-,-0.2201924645245557,9.741309620048503,-0.9982816463464519,9.069368412452004,122.73,127.35,121.16,125.01,105.63,108.72,103.61,106.46,106.05,108.95,102.86,106.09,-,-,-,-
"Aug 31, 2013",133.09,140.89,132.72,135.35,-,"1,547,640,000",-,8.77809562729874,3.7863720073664724,9.695016117034468,1.3933627987115027,124.92,130.98,123.72,128.07,106.51,109.46,104.50,107.30,106.14,109.09,102.96,106.17,-,-,-,-
"Sep 01, 2013",135.14,145.81,134.81,138.34,-,"1,572,230,000",-,1.540311067698537,3.4920860245581773,1.574743821579267,2.2090875507942442,127.94,134.69,126.67,130.44,107.34,110.41,105.44,108.10,106.23,109.21,103.05,106.22,-,-,-,-
"Sep 02, 2013",138.63,146.50,134.89,135.85,-,"1,613,600,000",-,2.582507029746936,0.4732185721143939,0.05934277872560202,-1.799913257192431,130.37,138.53,129.12,133.08,108.13,111.36,106.28,108.93,106.29,109.34,103.11,106.26,-,-,-,-
"Sep 03, 2013",135.61,138.34,133.00,136.77,-,"1,579,180,000",-,-2.1784606506528035,-5.569965870307165,-1.401141670991168,0.6772175193227943,132.96,141.46,131.28,135.96,108.97,112.09,107.07,109.69,106.32,109.36,103.13,106.30,-,-,-,-
"Sep 04, 2013",136.53,144.50,123.61,126.74,-,"1,590,550,000",-,0.6784160460142965,4.452797455544308,-7.06015037593985,-7.333479564231933,135.80,143.21,131.81,134.61,109.73,112.99,107.62,110.28,106.35,109.45,103.12,106.27,-,-,-,-
"Sep 05, 2013",126.76,131.44,121.83,126.43,-,"1,477,250,000",-,-7.155936424229105,-9.038062283737027,-1.4400129439365756,-0.24459523433800542,134.53,141.32,129.63,132.83,110.33,113.61,108.14,110.84,106.32,109.46,103.09,106.24,-,-,-,-
"Sep 06, 2013",126.49,127.34,119.15,119.15,-,"1,474,670,000",-,-0.21300094667088218,-3.119293974437001,-2.199786587868335,-5.7581270268132565,132.80,137.62,126.50,128.99,110.89,114.19,108.79,111.41,106.30,109.41,103.00,106.11,-,-,-,-
"Sep 07, 2013",118.89,125.94,118.46,124.15,-,"1,386,610,000",-,-6.008380109099529,-1.0994188785927483,-0.5791019723038286,4.1963911036508605,128.86,133.51,123.21,126.65,111.46,114.80,109.41,112.05,106.16,109.35,102.92,106.06,-,-,-,-
"Sep 08, 2013",124.13,124.72,120.49,121.66,-,"1,448,180,000",-,4.407435444528551,-0.9687152612355081,1.7136586189431042,-2.005638340716882,126.56,130.79,120.71,123.63,112.11,115.43,110.03,112.69,106.12,109.30,102.86,105.99,-,-,-,-
"Sep 09, 2013",121.86,129.06,119.75,127.11,-,"1,422,180,000",-,-1.8287279465076904,3.4797947402180918,-0.6141588513569549,4.479697517672204,123.63,127.70,119.94,123.70,112.75,116.17,110.67,113.42,106.05,109.29,102.78,105.97,-,-,-,-
"Sep 10, 2013",127.27,129.74,125.90,125.91,-,"1,485,960,000",-,4.4395207615296215,0.5268867193553439,5.1356993736952035,-0.9440641963653551,123.73,127.36,120.75,123.60,113.45,116.93,111.38,114.11,106.03,109.29,102.89,106.00,-,-,-,-
"Sep 11, 2013",125.89,137.83,123.27,135.25,-,"1,470,450,000",-,-1.0843089494774854,6.235548019115155,-2.0889594916600553,7.4179969819712515,123.61,129.46,121.57,126.82,114.14,117.75,112.02,114.90,106.06,109.45,102.96,106.13,-,-,-,-
"Sep 12, 2013",135.55,136.08,131.81,133.13,-,"1,583,960,000",-,7.67336563666694,-1.269680040629761,6.927881885292453,-1.5674676524953821,126.94,131.49,124.24,128.61,114.94,118.55,112.79,115.67,106.21,109.57,103.09,106.25,-,-,-,-
"Sep 13, 2013",132.83,137.58,132.27,134.98,-,"1,552,880,000",-,-2.0066396163777194,1.1022927689594355,0.34898717851453454,1.3896191692330762,128.68,134.06,126.60,131.28,115.71,119.36,113.56,116.43,106.32,109.71,103.21,106.38,-,-,-,-
"Sep 14, 2013",135.01,135.85,128.87,129.22,-,"1,579,050,000",-,1.641195513061792,-1.2574502107864645,-2.5704997353897374,-4.267298859090229,131.31,135.42,128.42,131.70,116.47,120.12,114.22,117.10,106.46,109.84,103.33,106.50,-,-,-,-
"Sep 15, 2013",129.40,131.44,128.26,130.37,-,"1,514,140,000",-,-4.155247759425217,-3.2462274567537706,-0.4733452316287838,0.8899551153072325,131.74,135.76,128.90,132.59,117.13,120.81,114.92,117.82,106.56,109.96,103.55,106.68,-,-,-,-
"Sep 16, 2013",130.86,132.72,129.77,131.72,-,"1,531,820,000",-,1.1282843894899597,0.973828362751066,1.177296117261827,1.0355143054383633,132.73,134.73,130.20,131.88,117.86,121.46,115.64,118.46,106.76,110.17,103.77,106.92,-,-,-,-
"Sep 17, 2013",131.59,132.76,124.89,131.66,-,"1,540,880,000",-,0.5578480819196009,0.030138637733568445,-3.760499344994998,-0.045551169146676486,131.94,134.07,128.81,131.59,118.52,122.06,116.17,119.07,107.00,110.41,104.14,107.24,-,-,-,-
"Sep 18, 2013",131.71,133.20,130.54,131.47,-,"1,542,870,000",-,0.09119233984345661,0.33142512805061597,4.52398110337096,-0.1443111043597127,131.71,133.19,128.47,130.89,119.13,122.57,116.77,119.54,107.31,110.64,104.49,107.49,-,-,-,-
"Sep 19, 2013",131.37,131.77,128.45,129.65,-,"1,539,430,000",-,-0.25814288968187943,-1.0735735735735574,-1.601041826260153,-1.3843462386856265,130.99,132.38,128.38,130.97,119.60,122.97,117.26,120.01,107.56,110.86,104.74,107.69,-,-,-,-
"Sep 20, 2013",129.70,135.62,126.68,127.04,-,"1,520,470,000",-,-1.2712186952881297,2.9217576079532472,-1.377968080965342,-2.0131122252217506,131.05,133.21,128.07,130.31,120.07,123.53,117.73,120.47,107.77,111.10,104.94,107.88,-,-,-,-
"Sep 21, 2013",126.95,128.61,126.24,127.43,-,"1,488,870,000",-,-2.120277563608316,-5.16885415130511,-0.34733185980424053,0.3069899244332498,130.26,132.39,127.36,129.45,120.51,123.94,118.24,120.93,107.95,111.29,105.19,108.12,-,-,-,-
"Sep 22, 2013",127.87,133.94,126.59,129.12,-,"1,500,260,000",-,0.7246947617172128,4.14431226187698,0.27724968314322607,1.3262183159381602,129.52,132.63,127.70,128.94,120.98,124.50,118.73,121.43,108.19,111.58,105.48,108.41,-,-,-,-
"Sep 23, 2013",128.98,132.72,125.66,125.95,-,"1,513,940,000",-,0.8680691327129,-0.9108556069882028,-0.7346551860336573,-2.455080545229245,128.97,132.53,126.72,127.84,121.46,125.04,119.17,121.85,108.48,111.87,105.76,108.67,-,-,-,-
"Sep 24, 2013",126.05,127.46,125.39,127.25,-,"1,480,210,000",-,-2.2716700263606704,-3.963230861965043,-0.21486551010663377,1.0321556173084536,127.91,131.67,126.11,127.36,121.87,125.43,119.58,122.27,108.74,112.13,106.02,108.95,-,-,-,-
"Sep 25, 2013",127.38,129.69,127.33,128.22,-,"1,496,510,000",-,1.055136850456167,1.7495684920759487,1.5471728207991051,0.7622789783889972,127.45,130.48,126.24,127.59,122.29,125.88,120.01,122.70,109.01,112.40,106.30,109.21,-,-,-,-
"Sep 26, 2013",128.21,134.93,127.32,128.38,-,"1,506,920,000",-,0.6515936567750138,4.040404040404048,-0.00785360873321693,0.12478552487911135,127.70,131.75,126.46,127.78,122.72,126.44,120.42,123.13,109.28,112.64,106.57,109.42,-,-,-,-
"Sep 27, 2013",128.94,134.74,128.49,133.78,-,"1,516,020,000",-,0.5693783636221744,-0.14081375528051412,0.9189443920829531,4.206262657734854,127.91,131.91,126.84,128.72,123.16,127.00,120.97,123.75,109.50,112.89,106.79,109.68,-,-,-,-
"Sep 28, 2013",133.77,135.63,132.56,134.78,-,"1,573,400,000",-,3.745928338762225,0.6605313937954478,3.1675616779515856,0.7474958887726117,128.87,132.49,128.22,130.48,123.77,127.60,121.58,124.39,109.75,113.10,107.04,109.92,-,-,-,-
"Sep 29, 2013",134.90,140.61,134.71,137.34,-,"1,587,290,000",-,0.8447334977947187,3.671754036717554,1.6219070609535349,1.8993916011277656,130.64,135.12,130.08,132.50,124.42,128.33,122.23,125.07,109.99,113.35,107.31,110.20,-,-,-,-
"Sep 30, 2013",137.15,138.35,130.27,133.00,-,"1,614,350,000",-,1.6679021497405484,-1.6072825545836136,-3.2959691188478932,-3.160040774719676,132.59,136.85,130.67,133.46,125.10,129.00,122.78,125.64,110.26,113.64,107.54,110.45,-,-,-,-
"Oct 01, 2013",132.68,134.63,131.55,132.18,-,"1,562,270,000",-,-3.259205249726576,-2.688832670762558,0.9825746526445084,-0.6165413533834535,133.49,136.79,131.52,134.22,125.65,129.53,123.34,126.15,110.51,113.90,107.80,110.69,-,-,-,-
"Oct 02, 2013",132.05,133.59,102.25,114.13,-,"1,555,470,000",-,-0.47482665058787715,-0.7724875584936434,-22.27290003800837,-13.655621122711462,134.11,136.56,126.27,130.29,126.15,130.01,123.29,126.25,110.75,114.15,107.81,110.81,-,-,-,-
"Oct 03, 2013",114.45,123.63,111.82,123.63,-,"1,348,700,000",-,-13.328284740628554,-7.4556478778351725,9.359413202933979,8.323841233680891,130.25,134.16,122.12,128.06,126.25,130.19,123.37,126.47,110.87,114.32,107.92,111.00,-,-,-,-
"Oct 04, 2013",123.41,130.09,123.41,129.01,-,"1,454,900,000",-,7.828746177370024,5.2252689476664305,10.364872115900559,4.351694572514758,127.95,132.06,119.86,126.39,126.47,130.52,123.66,126.85,111.07,114.57,108.12,111.25,-,-,-,-
"Oct 05, 2013",128.63,130.44,128.03,128.55,-,"1,517,020,000",-,4.229803095373145,0.26904450764854665,3.7436188315371566,-0.3565615068599175,126.24,130.48,119.41,125.50,126.84,130.88,124.05,127.24,111.32,114.83,108.39,111.53,-,-,-,-
"Oct 06, 2013",128.36,129.66,126.15,129.00,-,"1,514,540,000",-,-0.20990437689495595,-0.5979760809567626,-1.4684058423806885,0.3500583430571673,125.38,129.48,118.33,124.86,127.23,131.20,124.40,127.55,111.59,115.11,108.73,111.87,-,-,-,-
"Oct 07, 2013",129.43,130.27,126.36,126.94,-,"1,527,760,000",-,0.8335930196322788,0.4704612062316934,0.16646848989297958,-1.5968992248062035,124.86,128.82,123.15,127.43,127.56,131.51,124.69,127.82,111.93,115.41,109.06,112.19,-,-,-,-
"Oct 08, 2013",126.74,127.47,124.71,126.00,-,"1,496,500,000",-,-2.0783435061423257,-2.149382052659869,-1.3057929724596435,-0.740507326295886,127.31,129.59,125.73,127.90,127.83,131.60,124.95,127.96,112.25,115.71,109.37,112.48,-,-,-,-
"Oct 09, 2013",125.85,131.75,125.58,130.69,-,"1,486,510,000",-,-0.7022250276155915,3.3576527810465215,0.6976184748616828,3.7222222222222205,127.80,129.92,126.17,128.24,127.97,131.78,125.11,128.15,112.53,116.05,109.76,112.91,-,-,-,-
"Oct 10, 2013",130.67,131.50,129.26,130.59,-,"1,544,020,000",-,3.829956297179176,-0.18975332068311196,2.9304029304029244,-0.07651694850408931,128.21,130.13,126.41,128.64,128.16,131.91,125.30,128.30,112.96,116.44,110.18,113.31,-,-,-,-
"Oct 11, 2013",130.75,131.81,129.64,130.90,-,"1,545,600,000",-,0.06122292798654053,0.2357414448669219,0.2939811233173414,0.23738417949307167,128.69,130.56,127.11,129.02,128.31,132.08,125.48,128.49,113.36,116.85,110.71,113.85,-,-,-,-
"Oct 12, 2013",130.90,135.66,130.56,135.19,-,"1,547,970,000",-,0.11472275334608464,2.9208709506107233,0.709657513113249,3.2773109243697416,128.98,131.64,127.95,130.67,128.48,132.35,125.73,128.82,113.88,117.37,111.29,114.39,-,-,-,-
"Oct 13, 2013",135.19,138.66,134.55,138.13,-,"1,599,430,000",-,3.2773109243697416,2.21141088014153,3.056066176470595,2.1747170648716603,130.67,133.88,129.92,133.10,128.82,132.69,126.06,129.19,114.44,117.96,111.98,115.09,-,-,-,-
"Oct 14, 2013",139.27,144.12,138.90,140.52,-,"1,648,470,000",-,3.0179747022708874,3.937689311986159,3.2329988851727935,1.7302541084485736,133.36,136.35,132.58,135.07,129.21,133.12,126.45,129.55,115.14,118.65,112.70,115.79,-,-,-,-
"Oct 15, 2013",140.77,145.39,139.13,145.24,-,"1,667,100,000",-,1.0770445896460112,0.8812101026921882,0.16558675305974785,3.358952462282948,135.38,139.13,134.56,138.00,129.58,133.57,126.84,130.06,115.86,119.36,113.43,116.50,-,-,-,-
"Oct 16, 2013",145.65,152.23,142.43,142.55,-,"1,725,840,000",-,3.4666477232364814,4.704587660774472,2.371882412132546,-1.8521068576149804,138.36,143.21,137.11,140.33,130.10,134.07,127.28,130.38,116.56,120.08,114.13,117.16,-,-,-,-
"Oct 17, 2013",142.41,147.42,142.41,146.25,-,"1,688,200,000",-,-2.224510813594239,-3.159692570452606,-0.01404198553676208,2.595580498070844,140.66,145.56,139.48,142.54,130.41,134.47,127.68,130.85,117.22,120.77,114.82,117.86,-,-,-,-
"Oct 18, 2013",146.37,155.96,145.57,155.96,-,"1,735,750,000",-,2.7807036022751266,5.792972459639141,2.2189452987851954,6.639316239316245,142.89,149.02,141.69,146.10,130.89,135.12,128.15,131.52,117.92,121.46,115.52,118.55,-,-,-,-
"Oct 19, 2013",155.91,177.48,155.70,172.42,-,"1,849,630,000",-,6.517729042836641,13.798409848679135,6.958851411691967,10.55398820210309,146.22,155.70,145.05,152.48,131.56,135.95,128.84,132.30,118.60,122.33,116.22,119.38,-,-,-,-
"Oct 20, 2013",171.66,174.91,168.95,174.61,-,"2,037,440,000",-,10.101981912641909,-1.448050484561637,8.50995504174695,1.2701542744461352,152.40,161.60,151.01,158.36,132.33,136.63,129.56,133.09,119.42,123.04,117.03,120.19,-,-,-,-
"Oct 21, 2013",174.80,184.82,174.80,182.21,-,"2,075,580,000",-,1.8291972503786642,5.665770967926361,3.462562888428543,4.352557127312292,158.23,168.12,157.49,166.29,133.12,137.41,130.36,133.96,120.23,123.91,117.90,121.03,-,-,-,-
"Oct 22, 2013",182.65,196.27,182.65,193.76,-,"2,169,750,000",-,4.490846681922194,6.19521696786063,4.490846681922194,6.3388398002304935,166.28,177.89,165.53,175.79,134.00,138.41,131.32,135.12,121.07,124.89,118.80,122.02,-,-,-,-
"Oct 23, 2013",193.36,213.62,192.38,213.62,-,"2,298,160,000",-,5.863673692855191,8.83986345340602,5.327128387626603,10.249793559042121,175.68,189.42,174.90,187.32,135.16,139.91,132.51,136.66,122.07,126.00,119.79,123.18,-,-,-,-
"Oct 24, 2013",214.30,217.42,168.52,198.23,-,"2,548,230,000",-,10.829540752999584,1.7788596573354476,-12.402536646221012,-7.204381612208602,187.35,197.41,177.46,192.49,136.72,141.37,133.41,138.09,123.22,127.18,120.51,124.18,-,-,-,-
"Oct 25, 2013",197.69,198.87,168.50,186.69,-,"2,351,780,000",-,-7.750816612225858,-8.531873792659361,-0.011868027533829949,-5.821520456035914,192.56,202.20,177.37,194.90,138.13,142.72,134.34,139.29,124.23,128.17,121.24,125.07,-,-,-,-
"Oct 26, 2013",187.45,188.41,175.75,177.32,-,"2,231,070,000",-,-5.1798270018716215,-5.259717403328812,4.302670623145401,-5.019015480207834,195.09,202.92,177.56,193.92,139.35,143.94,135.47,140.46,125.12,129.06,122.13,125.93,-,-,-,-
"Oct 27, 2013",176.60,196.44,176.60,196.44,-,"2,102,730,000",-,-5.7882101893838325,4.261981848097236,0.48364153627311196,10.782765621475301,193.88,202.95,176.35,194.46,140.51,145.35,136.63,141.90,125.99,130.08,123.02,126.98,-,-,-,-
"Oct 28, 2013",196.21,198.62,192.06,198.55,-,"2,337,100,000",-,11.10419026047566,1.1097536143351694,8.754246885617219,1.0741193239666125,194.45,199.95,176.29,191.45,141.95,146.83,138.06,143.44,127.03,131.13,124.05,128.07,-,-,-,-
"Oct 29, 2013",198.55,204.79,198.55,204.39,-,"2,365,840,000",-,1.1925997655573128,3.1064343973416513,3.379152348224518,2.941324603374452,191.30,197.43,182.29,192.68,143.48,148.34,139.64,144.99,128.12,132.26,125.15,129.20,-,-,-,-
"Oct 30, 2013",204.39,209.16,199.97,199.97,-,"2,436,240,000",-,2.941324603374452,2.1338932565066675,0.7151850919163875,-2.1625324135231603,192.64,199.48,188.59,195.33,145.03,149.93,141.12,146.47,129.24,133.43,126.25,130.29,-,-,-,-
"Oct 31, 2013",199.83,205.18,198.85,204.00,-,"2,382,870,000",-,-2.2310289153089555,-1.902849493210934,-0.5600840126018926,2.015302295344302,195.12,202.84,193.21,200.67,146.50,151.28,142.63,147.84,130.32,134.51,127.33,131.37,-,-,-,-
"Nov 01, 2013",203.90,206.65,202.13,206.18,-,"2,432,470,000",-,2.0367312215383038,0.7164440978652885,1.649484536082475,1.0686274509803955,200.58,204.88,198.31,202.62,147.87,152.69,144.04,149.30,131.41,135.62,128.42,132.49,-,-,-,-
"Nov 02, 2013",205.81,207.76,201.65,206.22,-,"2,456,330,000",-,0.9367336929867566,0.5371400919428915,-0.23747093454706858,0.01940052381413912,202.50,206.71,200.23,204.15,149.33,154.09,145.43,150.73,132.52,136.73,129.49,133.58,-,-,-,-
"Nov 03, 2013",205.99,215.05,203.99,215.05,-,"2,459,520,000",-,0.08745930712793684,3.5088563727377844,1.1604264815274006,4.281834933566101,203.98,208.76,201.32,206.28,150.75,155.68,146.93,152.45,133.61,137.90,130.57,134.77,-,-,-,-
"Nov 04, 2013",214.66,231.01,213.94,229.10,-,"2,564,070,000",-,4.208942181659298,7.4215298767728335,4.8776900828471925,6.533364333875835,206.04,213.13,204.11,212.11,152.46,157.67,148.64,154.42,134.79,139.24,131.78,136.12,-,-,-,-
"Nov 05, 2013",229.21,250.66,226.22,245.24,-,"2,738,980,000",-,6.778160812447596,8.506125275962082,5.739927082359541,7.044958533391539,211.91,222.23,209.59,220.36,154.42,160.03,150.57,156.69,136.14,140.74,133.11,137.58,-,-,-,-
"Nov 06, 2013",244.78,263.00,244.78,262.50,-,"2,926,100,000",-,6.792897343047858,4.923003271363601,8.204402793740607,7.03800358832164,220.09,233.50,218.12,231.62,156.69,162.63,152.97,159.31,137.60,142.35,134.57,139.19,-,-,-,-
"Nov 07, 2013",261.68,304.17,261.55,296.41,-,"3,129,190,000",-,6.9041588365062525,15.65399239543727,6.851049922379284,12.918095238095248,231.26,252.78,230.10,249.66,159.29,166.05,155.59,162.61,139.21,144.31,136.18,141.07,-,-,-,-
"Nov 08, 2013",297.85,338.66,296.93,338.11,-,"3,562,790,000",-,13.822225619076741,11.339053818588292,13.52705027719365,14.068351270200056,249.64,277.50,248.68,274.27,162.62,170.19,158.96,166.78,141.11,146.58,138.11,143.39,-,-,-,-
"Nov 09, 2013",338.58,370.82,319.71,339.11,-,"4,051,120,000",-,13.67466845727714,9.49624992617964,7.671841848247052,0.2957617343468102,274.42,305.46,269.84,296.27,166.79,174.89,162.82,171.02,143.43,149.21,140.28,145.74,-,-,-,-
"Nov 10, 2013",348.82,350.70,277.24,326.62,-,"4,174,930,000",-,3.0243960068521503,-5.42581306294159,-13.283913546651643,-3.6831706525906074,298.34,325.47,280.04,312.55,171.23,179.34,165.84,175.00,145.87,151.64,142.04,147.97,-,-,-,-
"Nov 11, 2013",325.41,351.27,311.78,342.44,-,"3,896,130,000",-,-6.711197752422445,0.16253207869974143,12.458519694127817,4.843549078439775,314.47,343.12,293.44,328.54,175.18,183.68,169.54,179.27,148.08,154.09,144.14,150.35,-,-,-,-
"Nov 12, 2013",343.06,362.81,342.80,360.33,-,"4,109,060,000",-,5.423926738575943,3.285222193754098,9.949323240746693,5.2242728653194686,330.74,354.85,309.69,341.32,179.46,188.28,173.89,183.95,150.46,156.66,146.53,152.90,-,-,-,-
"Nov 13, 2013",360.97,414.05,359.80,407.37,-,"4,325,400,000",-,5.220661108843942,14.123094732780245,4.959159859976663,13.054699858463081,343.37,369.93,322.27,355.17,184.16,194.02,178.58,189.56,153.02,159.72,149.08,155.91,130.18,135.15,125.95,131.46
"Nov 14, 2013",406.41,425.90,395.19,420.20,-,"4,871,600,000",-,12.58830373715267,2.8619731916435134,9.836020011117283,3.149470996882437,356.93,380.95,337.36,371.39,189.74,199.94,183.93,195.40,156.01,162.91,151.97,159.05,131.53,136.60,127.27,132.89
"Nov 15, 2013",419.41,437.89,396.11,417.95,-,"5,029,340,000",-,3.1987401884796136,2.8152148391641254,0.2327994129406149,-0.5354593050928129,371.05,398.38,361.14,389.66,195.57,206.00,189.31,201.19,159.14,166.22,154.87,162.16,132.96,138.05,128.58,134.25
"Nov 16, 2013",417.28,450.26,415.57,440.22,-,"5,005,530,000",-,-0.5078562742900866,2.824910365616937,4.9127767539319835,5.328388563225276,389.43,418.18,381.89,409.21,201.33,212.31,195.05,207.32,162.25,169.66,158.01,165.53,134.32,139.57,129.99,135.76
"Nov 17, 2013",440.96,500.58,440.24,492.11,-,"5,291,730,000",-,5.6748466257668735,11.175765113489982,5.9364246697307355,11.787288174094765,409.01,445.74,401.38,435.57,207.48,219.61,201.20,214.46,165.63,173.60,161.39,169.43,135.83,141.37,131.65,137.64
"Nov 18, 2013",496.58,703.78,494.94,703.56,-,"5,961,500,000",-,12.613388969521047,40.59291222182269,12.425040886789022,42.96803560179633,436.13,503.68,428.41,494.81,214.71,230.87,208.41,225.79,169.56,179.60,165.32,175.43,137.74,144.26,133.66,140.63
"Nov 19, 2013",712.76,806.11,456.39,584.61,-,"8,559,550,000",-,43.5337709935962,14.540055130864765,-7.788822887622744,-16.90687361419068,497.40,579.72,440.65,527.69,226.22,244.23,214.93,234.82,175.66,186.61,168.85,180.23,140.77,147.75,135.55,143.06
"Nov 20, 2013",577.98,599.65,448.45,590.83,-,"6,943,300,000",-,-18.909590886132776,-25.611889196263544,-1.7397401345340604,1.0639571680265523,529.11,612.08,451.12,562.27,235.13,253.53,221.27,243.99,180.39,191.53,172.30,185.07,143.17,150.17,137.33,145.45
"Nov 21, 2013",594.32,733.40,577.29,722.43,-,"7,142,030,000",-,2.827087442472063,22.304677728675063,28.73007024194447,22.273750486603575,564.52,668.70,483.46,618.71,244.37,265.52,230.77,256.16,185.26,197.77,177.03,191.20,145.57,153.25,139.68,148.49
"Nov 22, 2013",724.07,780.85,668.13,771.44,-,"8,703,970,000",-,21.831673172701574,6.469866375784027,15.735592163384094,6.7840482814944165,621.14,724.76,529.04,674.57,256.57,278.67,241.90,269.12,191.41,204.43,182.63,197.79,148.61,156.53,142.49,151.78
"Nov 23, 2013",771.70,844.97,771.70,797.82,-,"9,279,850,000",-,6.578093278274198,8.211564320932316,15.501474263990547,3.4195789692004555,676.17,753.00,584.39,693.43,269.53,292.97,254.86,282.49,198.00,211.74,189.26,204.67,151.91,160.19,145.86,155.21
"Nov 24, 2013",795.63,807.36,722.87,774.25,-,"9,570,990,000",-,3.100945963457295,-4.451045599252046,-6.327588441104061,-2.9543004687774244,692.74,753.25,637.69,731.35,282.87,306.50,266.76,295.41,204.86,218.70,195.40,211.32,155.34,163.64,148.92,158.52
"Nov 25, 2013",773.02,810.68,754.43,799.11,-,"9,302,270,000",-,-2.8417731860286835,0.4112168053904004,4.365930250252458,3.210849208911852,731.75,795.45,698.88,773.01,295.76,320.13,279.32,308.81,211.50,225.66,201.86,218.18,158.64,167.13,152.15,161.95
"Nov 26, 2013",805.73,928.54,800.80,928.10,-,"9,699,360,000",-,4.2314558484903415,14.538412197167814,6.146362154209139,16.14170764976036,774.03,834.48,743.59,814.14,309.29,336.09,292.81,324.83,218.43,233.80,208.75,226.33,162.11,171.16,155.60,166.00
"Nov 27, 2013",923.85,1001.96,891.68,1001.96,-,"11,124,900,000",-,14.659997766001018,7.907036853555051,11.34865134865135,7.9581941601120585,813.99,878.70,788.30,860.25,325.23,353.58,308.15,342.35,226.53,242.59,216.55,235.16,166.14,175.58,159.49,170.44
"Nov 28, 2013",1003.38,1077.56,962.17,1031.95,-,"12,087,000,000",-,8.608540347459,7.54521138568405,7.905302350619057,2.993133458421495,860.32,925.22,826.39,907.07,342.78,372.50,324.88,360.38,235.38,252.14,225.00,244.26,170.58,180.38,163.73,175.02
"Nov 29, 2013",1042.01,1146.97,1000.64,1131.97,-,"12,557,100,000",-,3.8499870437919825,6.441404654961216,3.9982539468077394,9.692330054750713,909.60,993.14,881.94,978.62,361.01,392.81,342.31,380.40,244.58,262.36,233.81,254.35,175.21,185.52,168.16,180.09
"Nov 30, 2013",1129.37,1156.14,1106.61,1129.43,-,"13,614,700,000",-,8.38379670060747,0.7994978072661075,10.590222257755029,-0.22438757210879826,980.87,1062.23,952.38,1044.68,380.98,413.29,361.85,400.37,254.64,272.68,243.67,264.43,180.27,190.70,173.15,185.18
"Dec 01, 2013",1128.92,1133.08,801.82,955.85,-,"13,614,300,000",-,-0.03984522344314247,-1.9945681318871564,-27.542675377956087,-15.368814357684851,1045.51,1103.14,952.58,1050.23,400.94,433.24,375.28,416.79,264.71,282.80,250.50,272.81,185.36,195.79,176.64,189.39
"Dec 02, 2013",951.42,1055.42,938.41,1043.33,-,"11,478,300,000",-,-15.722991886050394,-6.853884986055695,17.034995385497982,9.152063608306731,1051.02,1113.83,961.93,1058.51,417.27,451.58,391.35,434.89,273.04,292.14,258.71,282.04,189.54,200.47,180.77,194.01
"Dec 03, 2013",1046.40,1096.00,1011.21,1078.28,-,"12,628,300,000",-,9.982972819574966,3.844914820640117,7.757803092464921,3.3498509579902858,1059.62,1117.52,971.74,1067.77,435.41,470.61,408.80,453.65,282.31,301.87,267.63,291.60,194.18,205.33,185.24,198.79
"Dec 04, 2013",1077.58,1156.12,1070.16,1151.17,-,"13,010,000,000",-,2.979740061162064,5.485401459854004,5.829649627673781,6.7598397447787315,1066.74,1119.35,985.64,1071.61,454.15,490.83,427.42,473.76,291.87,312.20,277.13,301.91,198.95,210.48,189.98,203.93
"Dec 05, 2013",1152.73,1154.36,897.11,1045.11,-,"13,922,300,000",-,6.973960170010589,-0.15223333218004972,-16.170479180683266,-9.213235230244027,1071.41,1119.00,943.74,1054.75,474.29,510.87,442.51,491.82,302.19,322.47,284.90,311.10,204.10,215.63,193.87,208.54
"Dec 06, 2013",1042.38,1042.38,829.45,829.45,-,"12,593,900,000",-,-9.572926877933247,-9.700613326865087,-7.541995964820364,-20.63514845327285,1054.10,1100.86,949.27,1029.47,492.29,528.77,456.25,505.48,311.35,331.62,291.97,318.17,208.70,220.22,197.42,212.08
"Dec 07, 2013",835.32,854.64,640.22,698.23,-,"10,096,600,000",-,-19.8641570252691,-18.010706268347445,-22.813912833805535,-15.820121767436254,1030.88,1060.70,889.63,960.45,506.07,542.74,466.15,516.33,318.48,338.93,297.15,323.92,212.27,223.88,200.01,214.96
"Dec 08, 2013",697.31,802.51,670.88,795.87,-,"8,431,860,000",-,-16.521812000191556,-6.09964429467378,4.788978788541433,13.983930796442431,961.06,1002.00,821.56,903.97,516.89,555.24,476.45,528.79,324.23,345.60,302.65,330.55,215.14,227.27,202.75,218.32
"Dec 09, 2013",793.80,921.93,780.90,893.19,-,"9,602,480,000",-,13.837461100514838,14.880811454062872,16.39935606963987,12.228127709299264,904.31,955.16,763.71,852.37,529.34,570.18,488.69,543.17,330.83,353.41,309.13,338.13,218.49,231.25,206.04,222.15
"Dec 10, 2013",892.32,997.23,892.32,988.51,-,"10,798,200,000",-,12.411186696900996,8.167648303016506,14.268152132155215,10.671861530021602,852.23,923.74,762.75,841.05,543.69,586.43,503.04,559.29,338.41,361.92,316.70,346.63,222.32,235.57,209.88,226.43
"Dec 11, 2013",989.0