2 Open High Low Close Volume 2-Jan-15 529.01 531.27 524.1 524.81 1446662 31-Dec-14 531.25 532.6 525.8 526.4 1371819 30-Dec-14 528.09 531.15 527.13 530.42 873923 29-Dec-14 532.19 535.48 530.01 530.33 2276104 26-Dec-14 528.77 534.25 527.31 534.03 1037727 24-Dec-14 530.51 531.76 527.02 528.77 704035 23-Dec-14 527 534.56 526.29 530.59 2191567 22-Dec-14 516.08 526.46 516.08 524.87 2723599 19-Dec-14 511.51 517.72 506.91 516.35 3680148 18-Dec-14 512.95 513.87 504.7 511.1 2918730 17-Dec-14 497 507 496.81 504.89 2875281 16-Dec-14 511.56 513.05 489 495.39 3953371 15-Dec-14 522.74 523.1 513.27 513.8 2812786 12-Dec-14 523.51 528.5 518.66 518.66 1989117 11-Dec-14 527.8 533.92 527.1 528.34 1610964 10-Dec-14 533.08 536.33 525.56 526.06 1716835 9-Dec-14 522.14 534.19 520.5 533.37 1871268 8-Dec-14 527.13 531 523.79 526.98 2327127 5-Dec-14 531 532.89 524.28 525.26 2558649 4-Dec-14 531.16 537.34 528.59 537.31 1392208 3-Dec-14 531.44 536 529.26 531.32 1279288 2-Dec-14 533.51 535.5 529.8 533.75 1522481 1-Dec-14 538.9 541.41 531.86 533.8 2109599 28-Nov-14 540.62 542 536.6 541.83 1145231 26-Nov-14 540.88 541.55 537.04 540.37 1519503 25-Nov-14 539 543.98 538.6 541.08 1784967 24-Nov-14 537.65 542.7 535.62 539.27 1701682 21-Nov-14 541.61 542.14 536.56 537.5 2218249 20-Nov-14 531.25 535.11 531.08 534.83 1559131 19-Nov-14 535 538.24 530.08 536.99 1388440 18-Nov-14 537.5 541.94 534.17 535.03 1957664 17-Nov-14 543.58 543.79 534.06 536.51 1721282 14-Nov-14 546.68 546.68 542.15 544.4 1285991 13-Nov-14 549.8 549.8 543.48 545.38 1335719 12-Nov-14 550.39 550.46 545.17 547.31 1126594 11-Nov-14 548.49 551.94 546.3 550.29 964866 10-Nov-14 541.46 549.59 541.02 547.49 1131546 7-Nov-14 546.21 546.21 538.67 541.01 1629259 6-Nov-14 545.5 546.88 540.97 542.04 1329604 5-Nov-14 556.8 556.8 544.05 545.92 2026740 4-Nov-14 553 555.5 549.3 554.11 1240761 3-Nov-14 555.5 557.9 553.23 555.22 1378511 31-Oct-14 559.35 559.57 554.75 559.08 2032887 30-Oct-14 548.95 552.8 543.51 550.31 1451667 29-Oct-14 550 554.19 546.98 549.33 1767107 28-Oct-14 543 548.98 541.62 548.9 1273372 27-Oct-14 537.03 544.41 537.03 540.77 1184973 24-Oct-14 544.36 544.88 535.79 539.78 1972047 23-Oct-14 539.32 547.22 535.85 543.98 2345296 22-Oct-14 529.89 539.8 528.8 532.71 2917183 21-Oct-14 525.19 526.79 519.11 526.54 2332531 20-Oct-14 509.45 521.76 508.1 520.84 2605505 17-Oct-14 527.25 530.98 508.53 511.17 5530674 16-Oct-14 519 529.43 515 524.51 3698423 15-Oct-14 531.01 532.8 518.3 530.03 3712536 14-Oct-14 538.9 547.19 533.17 537.94 2217230 13-Oct-14 544.99 549.5 533.1 533.21 2578676 10-Oct-14 557.72 565.13 544.05 544.49 3078634 9-Oct-14 571.18 571.49 559.06 560.88 2519693 8-Oct-14 565.57 573.88 557.49 572.5 1987888 7-Oct-14 574.4 575.27 563.74 563.74 1906427 6-Oct-14 578.8 581 574.44 577.35 1211320 3-Oct-14 573.05 577.22 572.5 575.28 1138636 2-Oct-14 567.31 571.91 563.32 570.08 1175307 1-Oct-14 576.01 577.58 567.01 568.27 1445027 30-Sep-14 576.93 579.85 572.85 577.36 1618437 29-Sep-14 571.75 578.19 571.17 576.36 1281204 26-Sep-14 576.06 579.25 574.66 577.1 1439807 25-Sep-14 587.55 587.98 574.18 575.06 1925350 24-Sep-14 581.46 589.63 580.52 587.99 1724537 23-Sep-14 586.85 586.85 581 581.13 1467703 22-Sep-14 593.82 593.95 583.46 587.37 1687710 19-Sep-14 591.5 596.48 589.5 596.08 3727045 18-Sep-14 587 589.54 585 589.27 1442012 17-Sep-14 580.01 587.52 578.78 584.77 1690994 16-Sep-14 572.76 581.5 572.66 579.95 1478306 15-Sep-14 572.94 574.95 568.21 573.1 1596224 12-Sep-14 581 581.64 574.46 575.62 1597677 11-Sep-14 580.36 581.81 576.26 581.35 1217721 10-Sep-14 581.5 583.5 576.94 583.1 975145 9-Sep-14 588.9 589 580 581.01 1286722 8-Sep-14 586.6 591.77 586.3 589.72 1429101 5-Sep-14 583.98 586.55 581.95 586.08 1629477 4-Sep-14 580 586 579.22 581.98 1459956 3-Sep-14 580 582.99 575 577.94 1214586 2-Sep-14 571.85 577.83 571.19 577.33 1576830 29-Aug-14 571.33 572.04 567.07 571.6 1081231 28-Aug-14 569.56 573.25 567.1 569.2 1295963 27-Aug-14 577.27 578.49 570.1 571 1700161 26-Aug-14 581.26 581.8 576.58 577.86 1635465 25-Aug-14 584.72 585 579 580.2 1358810 22-Aug-14 583.59 585.24 580.64 582.56 789484 21-Aug-14 583.82 584.5 581.14 583.37 912854 20-Aug-14 585.88 586.7 582.57 584.49 1034779 19-Aug-14 585 587.34 584 586.86 979298 18-Aug-14 576.11 584.51 576 582.16 1282531 15-Aug-14 577.86 579.38 570.52 573.48 1517056 14-Aug-14 576.18 577.9 570.88 574.65 982926 13-Aug-14 567.31 575 565.75 574.78 1437922 12-Aug-14 564.52 565.9 560.88 562.73 1537758 11-Aug-14 569.99 570.49 566 567.88 1215968 8-Aug-14 563.56 570.25 560.35 568.77 1492491 7-Aug-14 568 569.89 561.1 563.36 1108900 6-Aug-14 561.78 570.7 560 566.37 1330877 5-Aug-14 570.05 571.98 562.61 565.07 1556685 4-Aug-14 569.04 575.35 564.1 573.15 1427169 1-Aug-14 570.4 575.96 562.85 566.07 1950171 31-Jul-14 580.6 583.65 570 571.6 2099516 30-Jul-14 586.55 589.5 584 587.42 1013932 29-Jul-14 588.75 589.7 583.52 585.61 1346647 28-Jul-14 588.07 592.5 584.75 590.6 984161 25-Jul-14 590.4 591.86 587.03 589.02 932724 24-Jul-14 596.45 599.5 591.77 593.35 1033341 23-Jul-14 593.23 597.85 592.5 595.98 1229846 22-Jul-14 590.72 599.65 590.6 594.74 1694787 21-Jul-14 591.75 594.4 585.23 589.47 2060334 18-Jul-14 593 596.8 582 595.08 4006389 17-Jul-14 579.53 580.99 568.61 573.73 3015475 16-Jul-14 588 588.4 582.2 582.66 1394560 15-Jul-14 585.74 585.8 576.56 584.78 1618815 14-Jul-14 582.6 585.21 578.03 584.87 1852290 11-Jul-14 571.91 580.85 571.42 579.18 1617569 10-Jul-14 565.91 576.59 565.01 571.1 1353317 9-Jul-14 571.58 576.72 569.38 576.08 1113907 8-Jul-14 577.66 579.53 566.14 571.09 1908647 7-Jul-14 583.76 586.43 579.59 582.25 1061833 3-Jul-14 583.35 585.01 580.92 584.73 712210 2-Jul-14 583.35 585.44 580.39 582.34 1054936 1-Jul-14 578.32 584.4 576.65 582.67 1446309 30-Jun-14 578.66 579.57 574.75 575.28 1310909 27-Jun-14 577.18 579.87 573.8 577.24 2231174 26-Jun-14 581 582.45 571.85 576 1737210 25-Jun-14 565.26 579.96 565.22 578.65 1964447 24-Jun-14 565.19 572.65 561.01 564.62 2201789 23-Jun-14 555.15 565 554.25 564.95 1534659 20-Jun-14 556.85 557.58 550.39 556.36 4496962 19-Jun-14 554.24 555 548.51 554.9 2451341 18-Jun-14 544.86 553.56 544 553.37 1737343 17-Jun-14 544.2 545.32 539.33 543.01 1445878 16-Jun-14 549.26 549.62 541.52 544.28 1704027 13-Jun-14 552.26 552.3 545.56 551.76 1217176 12-Jun-14 557.3 557.99 548.46 551.35 1457104 11-Jun-14 558 559.88 555.02 558.84 1097380 10-Jun-14 560.51 563.6 557.9 560.55 1349444 9-Jun-14 557.15 562.9 556.04 562.12 1463676 6-Jun-14 558.06 558.06 548.93 556.33 1732592 5-Jun-14 546.4 554.95 544.45 553.9 1684886 4-Jun-14 541.5 548.61 538.75 544.66 1812084 3-Jun-14 550.99 552.34 542.55 544.94 1861921 2-Jun-14 560.7 560.9 545.73 553.93 1434989 30-May-14 560.8 561.35 555.91 559.89 1766794 29-May-14 563.35 564 558.71 560.08 1350657 28-May-14 564.57 567.84 561 561.68 1647717 27-May-14 556 566 554.35 565.95 2100298 23-May-14 547.26 553.64 543.7 552.7 1929632 22-May-14 541.13 547.6 540.78 545.06 1611837 21-May-14 532.9 539.18 531.91 538.94 1193389 20-May-14 529.74 536.23 526.3 529.77 1780113 19-May-14 519.7 529.78 517.58 528.86 1276362 16-May-14 521.39 521.8 515.44 520.63 1481688 15-May-14 525.7 525.87 517.42 519.98 1703758 14-May-14 533 533 525.29 526.65 1191863 13-May-14 530.89 536.07 529.51 533.09 1648907 12-May-14 523.51 530.19 519.01 529.92 1908392 9-May-14 510.75 519.9 504.2 518.73 2432783 8-May-14 508.46 517.23 506.45 511 2016131 7-May-14 515.79 516.68 503.3 509.96 3216077 6-May-14 525.23 526.81 515.06 515.14 1684381 5-May-14 524.82 528.9 521.32 527.81 1021408 2-May-14 533.76 534 525.61 527.93 1685042 1-May-14 527.11 532.93 523.88 531.35 1900432 30-Apr-14 527.6 528 522.52 526.66 1746904 29-Apr-14 516.9 529.46 516.32 527.7 2692489 28-Apr-14 517.18 518.6 502.8 517.15 3326429 25-Apr-14 522.51 524.7 515.42 516.18 2097264 24-Apr-14 530.07 531.65 522.12 525.16 1881965 23-Apr-14 533.79 533.87 526.25 526.94 2051066 22-Apr-14 528.64 537.23 527.51 534.81 2359421 21-Apr-14 536.1 536.7 525.6 528.62 2561214 17-Apr-14 548.81 549.5 531.15 536.1 6795393 16-Apr-14 543 557 540 556.54 4879889 15-Apr-14 536.82 538.45 518.46 536.44 3847453 14-Apr-14 538.25 544.1 529.56 532.52 2568020 11-Apr-14 532.55 540 526.53 530.6 3916171 10-Apr-14 565 565 539.9 540.95 4027743 9-Apr-14 559.62 565.37 552.95 564.14 3324742 8-Apr-14 542.6 555 541.61 554.9 3152406 7-Apr-14 540.74 548.48 527.15 538.15 4389569 4-Apr-14 574.65 577.77 543 543.14 6377658 3-Apr-14 569.85 587.28 564.13 569.74 5087530 2-Apr-14 282.43 571.83 561.44 566.98 2088804 1-Apr-14 559.57 568.18 558.44 566.88 2182626 31-Mar-14 564.63 566.93 555.87 556.7 1942277 28-Mar-14 558.94 566.03 558.33 559.51 2258918 27-Mar-14 564.86 565.4 550.5 556.58 3826676 26-Mar-14 580.42 585.2 565.18 565.42 25-Mar-14 582.42 584.34 572.93 578.78 24-Mar-14 591.5 591.86 572.4 578.39 21-Mar-14 602.55 604.21 590.63 590.93 20-Mar-14 599.38 604.2 597.08 597.98 19-Mar-14 605.29 605.39 596.61 599.03 18-Mar-14 596.74 605.16 595.93 605.02 17-Mar-14 589.04 597.94 588.47 595.45 14-Mar-14 590.4 594.84 585.68 585.81 13-Mar-14 603.37 604.64 591.79 593.94 12-Mar-14 597.6 603.32 591.5 603.05 11-Mar-14 606.28 606.55 597.72 599.4 10-Mar-14 607.24 608.21 601.44 605.18 7-Mar-14 612.79 612.88 605.11 606.79 6-Mar-14 610.53 612.46 608.69 609.2 5-Mar-14 606.92 610.93 605.1 608.52 4-Mar-14 606.89 607.39 604.15 606.85 3-Mar-14 602.77 603.32 595.47 600.74 28-Feb-14 609.56 611.48 602.51 607.22 27-Feb-14 608.59 611.5 607.9 609 26-Feb-14 611.39 613.83 606.27 609.47 25-Feb-14 607.36 611.64 604.61 609.39 24-Feb-14 602.08 609.47 601.95 605.65 21-Feb-14 603.3 604.33 600.82 601.29 20-Feb-14 600.97 602.84 599.51 601.45 19-Feb-14 602.05 604 598.15 600.57 18-Feb-14 600.1 605.83 599.4 604.83 14-Feb-14 597.21 601.59 595.8 600.8 13-Feb-14 589.78 599.35 589.24 599.35 12-Feb-14 593.91 594.4 590.1 592.75 11-Feb-14 589.49 595.34 585.52 594.49 10-Feb-14 585.31 590.61 583.93 585.88 7-Feb-14 583.23 588.36 579.7 588.13 6-Feb-14 574.99 579.5 573.2 579.4 5-Feb-14 571.12 574.81 563.45 571.03 4-Feb-14 568.43 576.92 567.94 568.51 3-Feb-14 589.01 590.27 565.44 566.15 31-Jan-14 585.09 592.68 574.99 589.89 30-Jan-14 571.93 575.67 563.06 567.13 29-Jan-14 559 560.31 549.16 552.91 28-Jan-14 554.6 562.31 554.42 560.94 27-Jan-14 562.49 562.69 540.59 550.06 24-Jan-14 574.93 576.2 560.94 561.35 23-Jan-14 579.42 580.66 576.61 579.47 22-Jan-14 582.72 583.36 578.85 581.93 21-Jan-14 579.88 581.42 575.07 581.27 17-Jan-14 577.85 579.73 571.53 574.69 16-Jan-14 573.98 578.39 573.43 577.53 15-Jan-14 575.92 576.92 571.32 573.74 14-Jan-14 568.41 574.92 563.48 574.13 13-Jan-14 562.67 572.88 558.03 560.93 10-Jan-14 568.97 568.97 560.56 564.52 9-Jan-14 571.15 571.54 562.22 564.55 8-Jan-14 572.43 573.09 566.08 570.04 7-Jan-14 561.94 569.28 560.02 568.86 6-Jan-14 555.95 558.87 552.67 558.1 3-Jan-14 556.94 557.91 551.91 551.95 2-Jan-14 557.17 558.32 553.58 556