| Date, Open, High, Low, Close, Volume |
| 14-Mar-14,223.80,225.20,220.85,221.51,79448141 |
| 13-Mar-14,230.00,230.00,224.40,224.42,59454628 |
| 12-Mar-14,226.30,230.75,225.70,228.98,92063054 |
| 11-Mar-14,230.00,230.30,225.30,226.25,115683458 |
| 10-Mar-14,238.00,239.15,229.65,234.07,122233521 |
| 7-Mar-14,247.05,247.90,238.65,241.76,72149744 |
| 6-Mar-14,247.10,248.00,244.95,246.13,38479187 |
| 5-Mar-14,248.70,248.70,246.05,247.25,33422662 |
| 4-Mar-14,246.00,249.15,245.50,249.00,55887707 |
| 3-Mar-14,246.80,247.90,243.30,243.57,38515161 |
| 28-Feb-14,248.00,250.80,244.00,248.75,70580422 |
| 27-Feb-14,245.00,247.45,241.90,246.46,63017830 |
| 26-Feb-14,247.30,247.50,244.65,246.17,71169978 |
| 25-Feb-14,247.45,248.45,246.00,246.73,141715245 |
| 24-Feb-14,242.40,252.30,241.70,250.71,201291941 |
| 21-Feb-14,432.48,434.04,424.60,433.58,148375843 |
| 20-Feb-14,408.80,422.40,408.80,420.90,62717982 |
| 19-Feb-14,408.01,410.67,407.64,409.48,60138594 |
| 18-Feb-14,409.93,410.94,401.13,410.67,57689586 |
| 17-Feb-14,400.40,410.76,400.40,407.92,34948169 |
| 14-Feb-14,404.80,405.62,398.48,400.40,71398625 |
| 13-Feb-14,403.33,405.99,400.03,405.99,51378293 |
| 12-Feb-14,407.92,407.92,403.24,405.17,45534228 |
| 11-Feb-14,408.01,408.92,405.26,412.59,42097343 |
| 10-Feb-14,408.80,409.40,403.50,407.00,37863358 |
| 7-Feb-14,408.83,411.40,406.36,407.00,35905011 |
| 6-Feb-14,401.50,412.96,399.21,410.48,61205228 |
| 5-Feb-14,400.49,403.33,395.36,401.59,53039135 |
| 4-Feb-14,405.08,405.08,400.68,404.42,47940389 |
| 3-Feb-14,412.59,416.62,406.08,407.18,39601653 |
| 31-Jan-14,414.79,416.44,404.52,415.34,50676461 |
| 30-Jan-14,416.72,416.99,411.31,413.69,33483235 |
| 29-Jan-14,416.20,422.00,404.10,414.90,86504585 |
| 28-Jan-14,411.31,411.95,407.28,409.38,38288593 |
| 27-Jan-14,402.42,413.05,395.54,409.84,126613069 |
| 24-Jan-14,430.92,433.40,424.51,426.34,45439876 |
| 23-Jan-14,430.83,433.22,427.35,428.91,38787292 |
| 22-Jan-14,435.97,437.80,434.50,435.32,28594170 |
| 21-Jan-14,439.91,440.18,435.23,435.78,30762826 |
| 20-Jan-14,441.47,441.92,436.98,439.91,21929419 |
| 17-Jan-14,436.33,440.18,432.02,440.00,48251104 |
| 16-Jan-14,436.30,436.30,432.70,434.90,28778333 |
| 15-Jan-14,434.32,437.16,430.19,437.16,28286009 |
| 14-Jan-14,425.61,432.67,424.51,432.48,21566893 |
| 13-Jan-14,429.82,432.02,426.52,428.54,27788310 |
| 10-Jan-14,432.94,435.97,430.19,430.19,30322741 |
| 9-Jan-14,433.68,438.26,431.11,432.12,33451996 |
| 8-Jan-14,434.70,435.80,432.30,432.70,25758032 |
| 7-Jan-14,431.93,436.98,431.93,436.15,18025877 |
| 6-Jan-14,430.47,434.50,427.81,432.39,23218942 |
| 3-Jan-14,434.22,435.88,432.12,432.12,18474832 |
| 2-Jan-14,435.32,436.33,433.58,434.87,19805863 |
| 31-Dec-13,435.51,437.07,433.49,434.50,8296419 |
| 30-Dec-13,437.16,438.81,429.64,433.95,14285625 |
| 27-Dec-13,434.96,436.33,434.04,436.24,12714245 |
| 24-Dec-13,431.80,436.30,431.80,433.40,4184696 |
| 23-Dec-13,431.93,433.86,430.83,432.94,16352042 |
| 20-Dec-13,429.92,431.48,427.81,430.28,57341389 |
| 19-Dec-13,421.30,428.36,420.84,428.36,35970749 |
| 18-Dec-13,419.47,421.48,417.54,417.82,25804973 |
| 17-Dec-13,414.33,419.56,414.33,419.01,35613878 |
| 16-Dec-13,413.14,419.74,412.87,417.45,29372183 |
| 13-Dec-13,418.28,419.28,413.05,416.50,35921722 |
| 12-Dec-13,420.93,421.67,418.09,419.19,28187680 |
| 11-Dec-13,423.87,425.88,422.12,422.58,24753867 |
| 10-Dec-13,427.17,430.56,421.58,422.95,36383855 |
| 9-Dec-13,424.78,429.64,422.22,427.99,46763275 |
| 6-Dec-13,417.63,423.22,416.17,423.22,32740697 |
| 5-Dec-13,411.68,414.52,410.76,414.42,24268700 |
| 4-Dec-13,414.70,415.89,410.30,412.32,25698144 |
| 3-Dec-13,413.88,416.17,413.05,413.97,26141212 |
| 2-Dec-13,416.53,417.54,413.97,414.33,20349286 |
| 29-Nov-13,418.09,421.85,415.80,415.80,19658853 |
| 28-Nov-13,419.01,422.40,418.28,419.01,9820144 |
| 27-Nov-13,418.73,423.13,418.73,419.74,17996367 |
| 26-Nov-13,420.29,422.22,418.09,419.65,37949969 |
| 25-Nov-13,422.40,424.42,420.02,421.21,15405526 |
| 22-Nov-13,422.95,423.78,418.64,419.92,17947371 |
| 21-Nov-13,413.14,421.76,413.05,421.58,25122277 |
| 20-Nov-13,419.28,420.20,414.98,416.53,29176784 |
| 19-Nov-13,426.80,427.17,424.23,425.42,21599573 |
| 18-Nov-13,423.96,429.64,422.58,429.64,27856553 |
| 15-Nov-13,424.97,429.46,421.94,424.14,28581844 |
| 14-Nov-13,424.97,425.24,421.76,423.50,25416262 |
| 13-Nov-13,421.30,423.04,418.00,420.57,34659167 |
| 12-Nov-13,411.77,426.34,409.66,423.96,47059321 |
| 11-Nov-13,417.36,418.92,414.42,416.81,22897931 |
| 8-Nov-13,412.78,420.84,411.12,419.38,34052600 |
| 7-Nov-13,421.67,425.42,417.27,417.63,30308853 |
| 6-Nov-13,420.75,423.59,420.20,422.77,23899790 |
| 5-Nov-13,421.67,421.76,416.81,418.46,23003677 |
| 4-Nov-13,425.42,428.45,420.48,418.63,21837907 |
| 1-Nov-13,421.67,426.25,418.92,423.08,49674033 |
| 31-Oct-13,414.24,415.89,407.73,411.58,53067328 |
| 30-Oct-13,413.97,416.53,412.96,414.52,21974624 |
| 29-Oct-13,413.40,414.90,412.10,414.90,34758458 |
| 28-Oct-13,416.44,416.44,412.50,413.42,29478382 |
| 25-Oct-13,417.18,418.46,414.24,415.71,21921080 |
| 24-Oct-13,421.48,421.67,417.18,419.65,20775076 |
| 23-Oct-13,417.27,420.48,-,420.02,25171502 |
| 22-Oct-13,417.82,420.29,415.43,417.91,22723103 |
| 21-Oct-13,418.00,420.57,414.42,417.82,19841727 |
| 18-Oct-13,420.75,421.48,416.81,417.45,45652897 |
| 17-Oct-13,412.50,420.40,411.80,420.40,60827755 |
| 16-Oct-13,405.62,412.50,405.08,412.50,45028759 |
| 15-Oct-13,407.82,407.82,403.70,407.00,35628198 |
| 14-Oct-13,404.25,407.92,403.70,406.18,24712313 |
| 11-Oct-13,400.86,404.16,400.03,402.97,32995013 |
| 10-Oct-13,396.20,399.50,394.40,398.60,39830809 |
| 9-Oct-13,397.28,398.75,392.42,394.17,50429913 |
| 8-Oct-13,399.85,402.69,396.55,400.49,35340757 |
| 7-Oct-13,403.30,403.50,399.80,401.10,26759235 |
| 4-Oct-13,403.98,409.20,402.69,405.28,28012688 |
| 3-Oct-13,403.30,409.20,402.40,407.00,51880581 |
| 2-Oct-13,398.75,401.41,397.38,401.41,28905843 |
| 1-Oct-13,397.80,399.70,395.30,399.70,42941595 |
| 30-Sep-13,394.35,398.48,393.07,396.00,47358640 |
| 27-Sep-13,399.21,400.49,395.82,398.20,28700702 |
| 26-Sep-13,397.30,401.90,396.20,400.60,41265303 |
| 25-Sep-13,393.98,400.40,393.25,398.48,76289511 |
| 24-Sep-13,383.99,391.05,383.72,390.68,44032828 |
| 20-Sep-13,381.30,385.00,381.30,382.20,67551001 |
| 19-Sep-13,388.67,388.85,381.61,384.54,63339203 |
| 18-Sep-13,389.12,390.13,386.28,387.48,29782183 |
| 17-Sep-13,390.13,392.06,386.74,387.29,35592196 |
| 16-Sep-13,390.50,392.61,388.12,392.15,35269666 |
| 13-Sep-13,386.28,389.86,385.46,389.03,34400807 |
| 12-Sep-13,383.62,385.18,381.52,385.18,37467823 |
| 11-Sep-13,383.72,385.37,383.08,385.28,52682994 |
| 10-Sep-13,387.57,387.84,374.00,381.15,57106663 |
| 9-Sep-13,385.55,387.11,383.99,385.73,40386916 |
| 6-Sep-13,383.17,386.47,381.52,386.38,47033452 |
| 5-Sep-13,383.17,389.40,381.42,386.01,73594815 |
| 4-Sep-13,375.83,379.78,374.82,379.50,68148208 |
| 3-Sep-13,386.74,390.22,366.85,377.46,135932047 |
| 2-Sep-13,394.17,395.54,389.86,390.87,76638367 |
| 30-Aug-13,376.84,382.71,376.48,378.12,80513834 |
| 29-Aug-13,379.50,380.23,371.62,376.39,188765402 |
| 28-Aug-13,346.68,348.06,343.29,346.46,33248523 |
| 27-Aug-13,348.98,352.46,348.33,348.52,31125051 |
| 23-Aug-13,348.06,351.91,347.23,351.10,24578043 |
| 22-Aug-13,348.15,350.90,347.14,348.42,25900749 |
| 21-Aug-13,349.52,351.63,348.06,348.33,27366031 |
| 20-Aug-13,345.86,351.45,345.58,348.70,32903144 |
| 19-Aug-13,351.54,352.92,347.14,348.06,28303154 |
| 16-Aug-13,352.46,354.66,350.26,352.55,38352941 |
| 15-Aug-13,357.78,358.88,351.82,353.56,30270841 |
| 14-Aug-13,362.08,364.01,357.87,358.05,21229405 |
| 13-Aug-13,360.89,363.46,359.33,362.45,19494821 |
| 12-Aug-13,361.72,363.28,357.78,359.70,18822519 |
| 9-Aug-13,360.98,368.41,359.06,361.55,43677760 |
| 8-Aug-13,362.36,363.37,359.06,360.80,24776144 |
| 7-Aug-13,362.18,365.93,361.99,362.45,33580337 |
| 6-Aug-13,363.55,364.10,360.89,363.28,24983926 |
| 5-Aug-13,366.70,368.10,361.50,363.00,16989806 |
| 2-Aug-13,367.58,367.95,364.38,365.48,21337148 |
| 1-Aug-13,363.64,367.03,362.82,367.03,33025460 |
| 31-Jul-13,357.04,363.28,357.04,362.08,30482471 |
| 30-Jul-13,357.50,359.00,356.00,357.70,19026523 |
| 29-Jul-13,354.40,358.00,354.40,351.40,20846115 |
| 26-Jul-13,354.66,356.31,350.90,353.01,18770154 |
| 25-Jul-13,355.58,356.77,352.00,354.75,22412197 |
| 24-Jul-13,357.50,357.87,352.64,354.93,25641277 |
| 23-Jul-13,356.86,358.05,353.65,354.22,36831293 |
| 22-Jul-13,355.67,357.22,352.00,353.50,26885235 |
| 19-Jul-13,351.45,355.48,350.26,355.39,49037908 |
| 18-Jul-13,351.18,353.96,349.43,350.81,35646491 |
| 17-Jul-13,354.48,356.31,349.80,352.55,21671333 |
| 16-Jul-13,359.33,369.69,354.66,354.66,32986361 |
| 15-Jul-13,355.70,358.40,354.80,358.40,25328806 |
| 12-Jul-13,352.82,357.27,352.65,355.30,27502877 |
| 11-Jul-13,354.57,355.65,350.90,351.18,31299470 |
| 10-Jul-13,355.48,356.12,346.30,352.92,30936616 |
| 9-Jul-13,354.02,356.30,351.63,355.58,25496990 |
| 8-Jul-13,354.66,354.77,350.90,351.82,18749856 |
| 5-Jul-13,354.84,357.13,349.98,351.54,32607046 |
| 4-Jul-13,344.58,355.48,343.98,355.48,32039614 |
| 3-Jul-13,344.76,345.95,341.37,343.48,28236710 |
| 2-Jul-13,347.42,348.98,341.73,348.15,25858968 |
| 1-Jul-13,346.13,348.24,336.05,345.77,30190358 |
| 28-Jun-13,343.75,346.41,336.05,344.39,64494483 |
| 27-Jun-13,337.15,343.66,334.95,341.64,42446288 |
| 26-Jun-13,331.10,336.32,329.27,336.14,38229026 |
| 25-Jun-13,326.52,331.25,322.67,330.37,45167515 |
| 24-Jun-13,321.38,327.01,320.10,322.48,41335403 |
| 21-Jun-13,327.34,330.46,322.36,322.39,113908603 |
| 20-Jun-13,328.99,341.11,324.50,325.88,39427257 |
| 19-Jun-13,336.78,348.36,332.02,332.66,33505655 |
| 18-Jun-13,332.38,342.01,330.92,337.98,38916344 |
| 17-Jun-13,332.02,349.60,331.83,334.95,47938619 |
| 14-Jun-13,329.82,333.68,327.80,330.09,42642737 |
| 13-Jun-13,325.92,331.19,323.86,327.62,61363681 |
| 12-Jun-13,338.52,350.33,330.46,331.83,70383374 |
| 11-Jun-13,348.79,353.83,348.79,352.00,34778890 |
| 10-Jun-13,349.25,353.01,347.72,351.54,28965683 |
| 7-Jun-13,345.68,353.47,344.88,351.72,37685799 |
| 6-Jun-13,345.31,349.16,344.12,344.94,32431998 |
| 5-Jun-13,350.26,351.27,343.11,343.75,37100233 |
| 4-Jun-13,348.15,352.55,347.32,352.09,28930739 |
| 3-Jun-13,348.87,350.48,344.76,345.77,31723495 |
| 31-May-13,353.47,355.58,349.25,351.91,49628091 |
| 30-May-13,352.37,356.68,352.37,353.83,24478655 |
| 29-May-13,361.17,361.17,352.73,353.74,37389944 |
| 28-May-13,356.40,365.00,356.40,362.40,31785542 |
| 24-May-13,355.58,358.60,354.57,356.68,32896400 |
| 23-May-13,356.58,358.91,350.77,354.84,48202449 |
| 22-May-13,366.67,367.86,360.07,360.80,44293037 |
| 21-May-13,362.54,366.58,359.33,366.48,51113058 |
| 20-May-13,362.72,364.55,357.32,362.27,25352128 |
| 17-May-13,361.50,364.80,360.60,362.40,32633400 |
| 16-May-13,358.78,364.47,358.32,361.26,32026414 |
| 15-May-13,354.93,359.24,353.10,357.87,32100471 |
| 14-May-13,355.70,355.70,349.80,354.80,38391682 |
| 13-May-13,356.77,357.13,354.11,354.75,26806933 |
| 10-May-13,351.54,356.68,351.54,356.31,33788309 |
| 9-May-13,353.01,353.56,350.56,352.73,29322022 |
| 8-May-13,356.58,357.22,352.92,353.92,28272019 |
| 7-May-13,355.67,357.41,353.38,356.31,29908481 |
| 3-May-13,354.38,356.76,351.70,355.30,32943983 |
| 2-May-13,356.49,359.00,353.19,355.58,29251651 |
| 1-May-13,360.80,362.48,358.78,359.42,20444981 |
| 30-Apr-13,360.43,361.62,357.50,359.70,44018132 |
| 29-Apr-13,361.26,361.99,358.78,360.89,27660513 |
| 26-Apr-13,358.51,362.47,357.81,361.53,22893819 |
| 25-Apr-13,357.50,365.00,356.60,360.10,48598882 |
| 24-Apr-13,357.50,357.96,353.28,354.20,33735551 |
| 23-Apr-13,355.58,357.96,353.19,357.59,30599486 |
| 22-Apr-13,357.41,358.51,355.21,357.13,22649070 |
| 19-Apr-13,355.30,358.51,352.46,354.29,48215117 |
| 18-Apr-13,345.77,362.08,345.12,352.92,52850299 |
| 17-Apr-13,350.62,350.72,344.48,346.96,29221515 |
| 16-Apr-13,347.97,351.36,346.59,348.15,23531448 |
| 15-Apr-13,348.61,351.54,345.95,350.17,22673809 |
| 12-Apr-13,346.96,352.09,346.22,349.34,26729284 |
| 11-Apr-13,346.70,350.00,346.10,348.00,24281869 |
| 10-Apr-13,344.02,347.97,340.91,346.87,29362052 |
| 9-Apr-13,342.80,346.90,341.40,343.80,34120577 |
| 8-Apr-13,334.86,340.45,333.30,338.80,32855908 |
| 5-Apr-13,338.62,340.45,333.02,334.77,34563170 |
| 4-Apr-13,339.17,344.39,336.78,338.80,33511201 |
| 3-Apr-13,339.17,348.42,339.17,339.77,65595027 |
| 2-Apr-13,342.28,363.43,341.49,352.00,125095815 |
| 28-Mar-13,339.99,344.48,339.62,342.10,40735457 |
| 27-Mar-13,345.40,345.41,335.04,341.00,52111317 |
| 26-Mar-13,343.57,344.94,339.62,344.21,31713045 |
| 25-Mar-13,342.83,350.08,342.19,343.20,63715204 |
| 22-Mar-13,335.50,338.98,335.32,336.32,33247573 |
| 21-Mar-13,339.08,339.70,334.49,336.51,37082832 |
| 20-Mar-13,342.83,343.75,339.30,340.63,39619389 |
| 19-Mar-13,339.08,346.41,338.98,343.93,52624276 |
| 18-Mar-13,330.09,341.26,330.09,339.08,46650521 |
