r-d3

Date,Open,High,Low,Close,Volume 9-Jun-14,62.40,63.34,61.79,62.88,37617413 6-Jun-14,63.37,63.48,62.15,62.50,42442096 5-Jun-14,63.66,64.36,62.82,63.19,47352368 4-Jun-14,62.45,63.59,62.07,63.34,36513991 3-Jun-14,62.62,63.42,62.32,62.87,32216707 2-Jun-14,63.23,63.59,62.05,63.08,35995537 30-May-14,63.95,64.17,62.56,63.30,45283577 29-May-14,63.84,64.30,63.51,63.83,42699670 28-May-14,63.39,64.14,62.62,63.51,47795088 27-May-14,61.62,63.51,61.57,63.48,55681663 23-May-14,60.41,61.45,60.15,61.35,38293993 22-May-14,60.94,61.48,60.40,60.52,54200116 21-May-14,58.56,60.50,58.25,60.49,58991505 20-May-14,59.50,60.19,58.18,58.56,53931469 19-May-14,57.89,59.56,57.57,59.21,43033925 16-May-14,58.31,58.45,57.31,58.02,47933075 15-May-14,59.26,59.38,57.52,57.92,56813940 14-May-14,59.53,60.45,58.95,59.23,47428583 13-May-14,59.66,60.89,59.51,59.83,48525476 12-May-14,57.98,59.90,57.98,59.83,48575487 9-May-14,56.85,57.65,56.38,57.24,52583858 8-May-14,57.23,58.82,56.50,56.76,61251053 7-May-14,58.77,59.30,56.26,57.39,78587247 6-May-14,60.98,61.15,58.49,58.53,55900809 5-May-14,59.67,61.35,59.18,61.22,46057411 2-May-14,61.30,61.89,60.18,60.46,54189197 1-May-14,60.43,62.28,60.21,61.15,82428606 30-Apr-14,57.58,59.85,57.16,59.78,76093004 29-Apr-14,56.09,58.28,55.84,58.15,75557202 28-Apr-14,58.05,58.31,54.66,56.14,107757756 25-Apr-14,59.97,60.01,57.57,57.71,92501529 24-Apr-14,63.60,63.65,59.77,60.87,138769345 23-Apr-14,63.45,63.48,61.26,61.36,96564750 22-Apr-14,62.65,63.44,62.22,63.03,60631312 21-Apr-14,59.46,61.24,59.15,61.24,60363619 17-Apr-14,59.30,60.58,58.72,58.94,88040346 16-Apr-14,59.79,60.19,57.74,59.72,78773521 15-Apr-14,59.29,59.68,55.88,59.09,108622706 14-Apr-14,60.09,60.45,57.78,58.89,72324603 11-Apr-14,57.60,60.31,57.31,58.53,91451960 10-Apr-14,63.08,63.18,58.68,59.16,114987616 9-Apr-14,59.63,62.46,59.19,62.41,100215307 8-Apr-14,57.68,58.71,57.17,58.19,78835935 7-Apr-14,55.90,58.00,55.44,56.95,108487569 4-Apr-14,59.94,60.20,56.32,56.75,125465774 3-Apr-14,62.55,63.17,59.13,59.49,83859330 2-Apr-14,63.21,63.91,62.21,62.72,66276613 1-Apr-14,60.46,62.66,60.24,62.62,59291210 31-Mar-14,60.78,61.52,59.87,60.24,53011205 28-Mar-14,61.34,61.95,59.34,60.01,67051528 27-Mar-14,60.51,61.90,57.98,60.97,112649694 26-Mar-14,64.74,64.95,60.37,60.38,97689774 25-Mar-14,64.89,66.19,63.78,64.89,68785500 24-Mar-14,67.19,67.36,63.36,64.10,85695872 21-Mar-14,67.53,67.92,66.18,67.24,60041228 20-Mar-14,68.01,68.23,66.82,66.97,44438500 19-Mar-14,69.17,69.29,67.46,68.24,43980558 18-Mar-14,68.76,69.60,68.30,69.19,40827226 17-Mar-14,68.18,68.95,66.62,68.74,52196699 14-Mar-14,68.49,69.43,67.46,67.72,48226824 13-Mar-14,71.29,71.35,68.15,68.83,57091157 12-Mar-14,69.86,71.35,69.00,70.88,46400431 11-Mar-14,72.50,72.59,69.96,70.10,59615238 10-Mar-14,70.77,72.15,70.51,72.03,59949746 7-Mar-14,71.08,71.18,69.47,69.80,38985763 6-Mar-14,71.88,71.89,70.25,70.84,46126260 5-Mar-14,69.69,71.97,69.62,71.57,74649486 4-Mar-14,68.66,68.90,67.62,68.80,42164222 3-Mar-14,66.96,68.05,66.51,67.41,56900444 28-Feb-14,69.47,69.88,67.38,68.46,66900863 27-Feb-14,69.34,70.01,68.87,68.94,41695855 26-Feb-14,70.19,71.22,68.85,69.26,55400399 25-Feb-14,70.95,71.00,69.45,69.85,52189031 24-Feb-14,68.74,71.44,68.54,70.78,76951946 21-Feb-14,69.69,69.96,68.45,68.59,70991892 20-Feb-14,67.73,70.11,65.73,69.63,131043748 19-Feb-14,67.05,69.08,67.00,68.06,64258631 18-Feb-14,66.94,67.54,66.07,67.30,43862297 14-Feb-14,67.50,67.58,66.72,67.09,36786427 13-Feb-14,64.18,67.33,64.05,67.33,62013396 12-Feb-14,64.92,65.06,64.05,64.45,47409857 11-Feb-14,63.75,65.00,63.35,64.85,45746832 10-Feb-14,64.30,64.49,63.47,63.55,43736562 7-Feb-14,62.27,64.57,62.22,64.32,60835746 6-Feb-14,61.46,62.78,61.46,62.16,42153754 5-Feb-14,62.74,63.16,61.27,62.19,53032420 4-Feb-14,62.05,63.14,61.82,62.75,46064897 3-Feb-14,63.03,63.77,60.70,61.48,75105994 31-Jan-14,60.47,63.37,60.17,62.57,87930298 30-Jan-14,62.12,62.50,60.46,61.08,150438699 29-Jan-14,54.61,54.95,53.19,53.53,98089932 28-Jan-14,54.02,55.28,54.00,55.14,48364998 27-Jan-14,54.73,54.94,51.85,53.55,74142331 24-Jan-14,56.15,56.42,54.40,54.45,55545338 23-Jan-14,56.37,56.68,55.69,56.63,47996403 22-Jan-14,58.85,59.31,57.10,57.51,61495880 21-Jan-14,56.60,58.58,56.50,58.51,48734147 17-Jan-14,57.30,57.82,56.07,56.30,40883205 16-Jan-14,57.26,58.02,56.83,57.19,34599775 15-Jan-14,57.98,58.57,57.27,57.60,33730619 14-Jan-14,56.46,57.78,56.10,57.74,37590987 13-Jan-14,57.91,58.25,55.38,55.91,63106519 10-Jan-14,57.13,58.30,57.06,57.94,42529258 9-Jan-14,58.65,58.96,56.65,57.22,92349222 8-Jan-14,57.60,58.41,57.23,58.23,56800776 7-Jan-14,57.70,58.55,57.22,57.92,77329009 6-Jan-14,54.42,57.26,54.05,57.20,68974359 3-Jan-14,55.02,55.65,54.53,54.56,38287706 2-Jan-14,54.83,55.22,54.19,54.71,43257622 31-Dec-13,54.12,54.86,53.91,54.65,43152127 30-Dec-13,54.93,55.18,53.43,53.71,68307317 27-Dec-13,57.48,57.68,55.25,55.44,60465751 26-Dec-13,58.32,58.38,57.37,57.73,55101367 24-Dec-13,58.27,58.58,56.91,57.96,46617754 23-Dec-13,55.50,58.32,55.45,57.77,98296983 20-Dec-13,54.91,55.15,54.23,55.12,239823912 19-Dec-13,54.34,55.19,53.95,55.05,89825393 18-Dec-13,55.57,55.89,53.75,55.57,76003479 17-Dec-13,54.75,55.18,54.24,54.86,78751463 16-Dec-13,53.27,54.50,52.91,53.81,85118518 13-Dec-13,51.61,53.50,51.34,53.32,82640992 12-Dec-13,51.03,52.07,50.66,51.83,92723034 11-Dec-13,50.56,50.77,49.01,49.38,65776366 10-Dec-13,48.62,50.77,48.54,50.24,68478561 9-Dec-13,48.06,48.97,47.74,48.84,36055891 6-Dec-13,48.98,49.39,47.71,47.94,42937659 5-Dec-13,48.15,48.70,47.87,48.34,43855036 4-Dec-13,46.46,48.77,46.26,48.62,60890176 3-Dec-13,46.75,47.20,46.29,46.73,32085905 2-Dec-13,46.90,47.54,46.26,47.06,50773647 29-Nov-13,46.75,47.21,46.50,47.01,22953916 27-Nov-13,45.97,46.67,45.53,46.49,44993195 26-Nov-13,44.66,46.17,43.55,45.89,82016490 25-Nov-13,46.36,46.65,44.04,44.82,82565324 22-Nov-13,47.04,47.27,45.96,46.23,40545375 21-Nov-13,46.99,47.46,46.68,46.70,34886170 20-Nov-13,46.61,47.55,46.31,46.43,53932698 19-Nov-13,46.26,47.00,45.72,46.36,75602413 18-Nov-13,48.47,48.84,45.80,45.83,85909884 15-Nov-13,49.11,49.48,48.71,49.01,42452937 14-Nov-13,48.70,49.57,48.03,48.99,75117049 13-Nov-13,46.23,48.74,46.06,48.71,79245346 12-Nov-13,46.00,47.37,45.83,46.60,68195832 11-Nov-13,47.04,47.53,45.73,46.20,80909626 8-Nov-13,47.81,48.65,47.25,47.53,70731178 7-Nov-13,49.24,49.87,47.30,47.56,97127618 6-Nov-13,50.26,50.45,48.71,49.12,67889337 5-Nov-13,47.79,50.18,47.51,50.10,76835006 4-Nov-13,49.36,49.75,48.02,48.22,80371218 1-Nov-13,50.85,52.09,49.72,49.75,95032876 31-Oct-13,47.16,52.00,46.50,50.20,248809006 30-Oct-13,50.00,50.21,48.75,49.01,127072652 29-Oct-13,50.73,50.79,49.25,49.40,102143469 28-Oct-13,51.54,51.70,49.61,50.23,73472347 25-Oct-13,53.18,53.24,51.88,51.95,45085348 24-Oct-13,52.38,52.84,51.59,52.44,46775185 23-Oct-13,51.75,52.25,51.13,51.90,57207154 22-Oct-13,54.33,54.76,52.20,52.68,83203892 21-Oct-13,54.68,54.81,53.51,53.85,58235283 18-Oct-13,54.18,54.82,53.60,54.22,88260093 17-Oct-13,51.12,52.22,50.95,52.21,71521899 16-Oct-13,50.04,51.24,49.90,51.14,64678247 15-Oct-13,49.99,51.00,49.18,49.50,81166571 14-Oct-13,48.31,49.63,47.91,49.51,68780552 11-Oct-13,49.18,49.87,48.79,49.11,58428451 10-Oct-13,47.86,49.68,47.83,49.05,99773784 9-Oct-13,47.38,47.84,45.26,46.77,147296862 8-Oct-13,50.60,50.60,47.08,47.14,136081330 7-Oct-13,50.73,51.29,50.40,50.52,57203957 4-Oct-13,49.77,51.16,49.57,51.04,74446947 3-Oct-13,50.47,50.72,49.06,49.18,82045323 2-Oct-13,50.13,51.10,49.95,50.28,62834429 1-Oct-13,49.97,51.03,49.45,50.42,98113699 30-Sep-13,50.14,51.60,49.80,50.23,100095417 27-Sep-13,50.29,51.28,49.86,51.24,81410460 26-Sep-13,50.01,50.60,49.50,50.39,98220046 25-Sep-13,49.23,49.54,48.46,49.46,87879619 24-Sep-13,48.50,49.66,48.16,48.45,136716101 23-Sep-13,47.28,47.55,46.29,47.19,75319202 20-Sep-13,46.32,47.60,45.74,47.49,115508400 19-Sep-13,45.51,46.05,45.23,45.98,63972369 18-Sep-13,44.84,45.47,44.40,45.23,79316945 17-Sep-13,42.50,45.44,42.43,45.07,91934557 16-Sep-13,44.85,44.94,42.43,42.51,70807761 13-Sep-13,45.04,45.08,43.93,44.31,52765299 12-Sep-13,45.53,45.62,44.65,44.75,68072239 11-Sep-13,43.39,45.09,43.11,45.04,71676653 10-Sep-13,44.24,44.26,43.23,43.60,54540282 9-Sep-13,44.36,44.79,43.70,44.04,75794696 6-Sep-13,43.09,44.61,42.40,43.95,117535626 5-Sep-13,41.79,42.76,41.77,42.66,50035380 4-Sep-13,42.01,42.17,41.44,41.78,42581854 3-Sep-13,41.84,42.16,41.51,41.87,48774896 30-Aug-13,42.02,42.26,41.06,41.29,67735053 29-Aug-13,40.89,41.78,40.80,41.28,58303395 28-Aug-13,39.96,40.85,39.88,40.55,57918194 27-Aug-13,40.68,41.20,39.42,39.64,72695050 26-Aug-13,40.90,41.94,40.62,41.34,94162358 23-Aug-13,39.00,40.63,38.93,40.55,86442283 22-Aug-13,38.37,38.75,38.34,38.55,21931163 21-Aug-13,38.38,38.85,38.14,38.32,46116868 20-Aug-13,38.35,38.58,37.69,38.41,57995140 19-Aug-13,37.43,38.28,37.14,37.81,57609591 16-Aug-13,36.97,37.49,36.90,37.08,45840714 15-Aug-13,36.36,37.07,36.02,36.56,56521095 14-Aug-13,36.83,37.55,36.62,36.65,48423890 13-Aug-13,38.24,38.32,36.77,37.02,65379198 12-Aug-13,38.20,38.50,38.10,38.22,31160951 9-Aug-13,38.59,38.74,38.01,38.50,43620024 8-Aug-13,39.13,39.19,38.43,38.54,41300906 7-Aug-13,38.61,38.94,37.70,38.87,68854764 6-Aug-13,39.11,39.25,37.94,38.55,63950791 5-Aug-13,38.43,39.32,38.25,39.19,79994774 2-Aug-13,37.66,38.49,37.50,38.05,73058424 1-Aug-13,37.30,38.29,36.92,37.49,106066472 31-Jul-13,37.96,38.31,36.33,36.80,154828679 30-Jul-13,35.65,37.96,35.32,37.63,173582710 29-Jul-13,34.07,35.63,34.01,35.43,124884870 26-Jul-13,33.77,34.73,33.56,34.01,136028897 25-Jul-13,33.54,34.88,32.75,34.36,365935212 24-Jul-13,26.32,26.53,26.05,26.51,82635587 23-Jul-13,26.10,26.30,25.97,26.13,28221534 22-Jul-13,25.99,26.13,25.72,26.04,27526213 19-Jul-13,25.82,26.11,25.60,25.88,46544938 18-Jul-13,26.75,26.77,26.12,26.18,24806825 17-Jul-13,26.37,26.78,26.30,26.65,21518463 16-Jul-13,26.39,26.75,26.01,26.32,30817554 15-Jul-13,25.93,26.43,25.65,26.28,24233957 12-Jul-13,25.74,25.93,25.55,25.91,16537840 11-Jul-13,25.96,26.00,25.45,25.81,26777354 10-Jul-13,25.58,25.83,25.47,25.80,26721794 9-Jul-13,25.07,25.49,25.03,25.48,30387889 8-Jul-13,24.47,25.04,24.42,24.71,27073983 5-Jul-13,24.65,24.66,24.20,24.37,20229451 3-Jul-13,24.22,24.71,24.15,24.52,10404332 2-Jul-13,24.70,24.77,24.30,24.41,18394008 1-Jul-13,24.97,25.06,24.62,24.81,20582195 28-Jun-13,24.68,24.98,24.42,24.88,96778879 27-Jun-13,24.24,24.84,24.21,24.66,34694013 26-Jun-13,24.51,24.65,23.99,24.16,29890205 25-Jun-13,24.14,24.43,24.04,24.25,24719988 24-Jun-13,23.95,24.11,23.38,23.94,40625948 21-Jun-13,24.59,24.70,24.05,24.53,45826173 20-Jun-13,24.28,24.74,23.65,23.90,42765586 19-Jun-13,24.20,25.19,24.10,24.31,31790525 18-Jun-13,24.09,24.69,24.08,24.21,36709004 17-Jun-13,23.91,24.25,23.75,24.02,33664419 14-Jun-13,23.56,23.89,23.26,23.63,30561387 13-Jun-13,23.72,23.83,23.26,23.73,31189247 12-Jun-13,24.16,24.26,23.58,23.77,26445790 11-Jun-13,24.03,24.35,24.00,24.03,29676383