Date,Open,High,Low,Close,ADX 14
5/20/2014 06:00:00 AM,187.69,188.89,187.52,188.74,50.00000
5/21/2014 06:00:00 AM,188.65,188.67,187.07,187.55,53.57143
5/22/2014 06:00:00 AM,188.1,189.22,188.06,189.13,50.45918
5/23/2014 06:00:00 AM,189.18,189.98,188.86,189.59,50.34522
5/24/2014 06:00:00 AM,189.75,190.48,189.59,190.35,51.04749
5/28/2014 06:00:00 AM,191.05,191.58,190.95,191.52,52.63083
5/29/2014 06:00:00 AM,191.52,191.82,191.06,191.38,54.22863
5/30/2014 06:00:00 AM,191.82,192.4,191.33,192.37,55.96007
5/31/2014 06:00:00 AM,192.19,192.8,192.03,192.68,57.70217
6/03/2014 06:00:00 AM,192.95,192.99,191.97,192.9,59.37573
6/04/2014 06:00:00 AM,192.4,192.9,192.25,192.8,60.92975
6/05/2014 06:00:00 AM,192.47,193.3,192.26,193.19,62.47705
6/06/2014 06:00:00 AM,193.41,194.65,192.7,194.45,64.17128
6/07/2014 06:00:00 AM,194.87,195.43,194.78,195.38,65.84985
6/10/2014 06:00:00 AM,195.35,196.05,195.17,195.58,67.48232
6/11/2014 06:00:00 AM,195.33,195.64,194.92,195.6,68.52491
6/12/2014 06:00:00 AM,194.9,195.12,194.48,194.92,68.68151
6/13/2014 06:00:00 AM,194.65,194.8,193.11,193.54,66.71702
6/14/2014 06:00:00 AM,193.9,194.32,193.3,194.13,64.89285
6/17/2014 06:00:00 AM,193.89,194.7,193.66,194.29,63.42050
6/18/2014 06:00:00 AM,194.02,194.97,193.81,194.83,62.20767
6/19/2014 06:00:00 AM,194.83,196.37,194.4,196.25,61.76245
6/20/2014 06:00:00 AM,196.43,196.6,195.8,196.48,61.44504
6/21/2014 06:00:00 AM,196.03,196.1,195.7,195.94,60.99192
6/24/2014 06:00:00 AM,195.97,196.05,195.52,195.88,60.27654
6/25/2014 06:00:00 AM,195.53,196.5,194.48,194.7,58.08113
6/26/2014 06:00:00 AM,194.25,195.78,194.25,195.58,55.73987
6/27/2014 06:00:00 AM,195.61,195.63,194.13,195.44,53.40433
6/28/2014 06:00:00 AM,194.98,195.88,194.88,195.82,51.44951
7/01/2014 06:00:00 AM,195.7,196.16,195.53,195.72,49.87118
7/02/2014 06:00:00 AM,196.19,197.63,196.13,197.03,49.42601
7/03/2014 06:00:00 AM,197.05,197.48,196.96,197.23,49.01264
7/04/2014 06:00:00 AM,197.79,198.29,197.64,198.2,49.08950
7/08/2014 06:00:00 AM,197.82,197.98,197.22,197.51,48.51694
7/09/2014 06:00:00 AM,197.15,197.22,195.76,196.24,46.13542
7/10/2014 06:00:00 AM,196.73,197.29,196.31,197.12,43.98090
7/11/2014 06:00:00 AM,195.22,196.86,195.06,196.34,40.96556
7/12/2014 06:00:00 AM,196.22,196.75,195.78,196.61,38.16560
7/15/2014 06:00:00 AM,197.61,197.86,197.44,197.6,36.30254
7/16/2014 06:00:00 AM,197.72,198.1,196.36,197.23,33.84557
7/17/2014 06:00:00 AM,198.11,198.26,197.42,197.96,31.43406
7/18/2014 06:00:00 AM,197.35,198.1,195.43,195.71,30.66457
7/19/2014 06:00:00 AM,196.35,197.91,196.24,197.71,29.95004
7/22/2014 06:00:00 AM,197.09,197.5,196.43,197.34,29.28655
7/23/2014 06:00:00 AM,198.01,198.56,197.87,198.2,27.62597
7/24/2014 06:00:00 AM,198.49,198.85,198.1,198.64,25.82288
7/25/2014 06:00:00 AM,198.83,199.06,198.45,198.65,23.99966
7/26/2014 06:00:00 AM,198.09,198.26,197.33,197.72,23.20060
7/29/2014 06:00:00 AM,197.76,198.09,196.62,197.8,22.96884
7/30/2014 06:00:00 AM,198.17,198.45,196.92,196.95,22.38673
7/31/2014 06:00:00 AM,197.65,197.91,196.16,196.98,22.38598
8/01/2014 06:00:00 AM,195.61,195.78,192.97,193.09,23.97233
8/02/2014 06:00:00 AM,192.56,193.76,191.57,192.5,25.91696
8/05/2014 06:00:00 AM,192.87,194.3,192.05,193.89,27.21332
8/06/2014 06:00:00 AM,193.1,193.6,191.31,192.01,28.67708
8/07/2014 06:00:00 AM,191.11,192.89,191.08,192.07,30.11591
8/08/2014 06:00:00 AM,192.93,193.13,190.55,191.03,31.63563
8/09/2014 06:00:00 AM,191.46,193.37,190.95,193.24,32.78819
8/12/2014 06:00:00 AM,193.96,194.66,193.71,193.79,32.57491
8/13/2014 06:00:00 AM,193.61,194.15,192.94,193.53,32.74038
8/14/2014 06:00:00 AM,194.29,195.06,193.96,194.84,32.08009
8/15/2014 06:00:00 AM,195.16,195.76,194.98,195.76,30.89001
8/16/2014 06:00:00 AM,196.47,196.65,194.31,195.72,29.10732
8/19/2014 06:00:00 AM,196.8,197.45,196.69,197.36,27.16215
8/20/2014 06:00:00 AM,197.84,198.54,197.44,198.39,26.03991
8/21/2014 06:00:00 AM,198.12,199.16,198.08,198.92,25.35460
8/22/2014 06:00:00 AM,199.09,199.76,198.93,199.5,25.04960
8/23/2014 06:00:00 AM,199.34,199.69,198.74,199.19,24.60568
8/26/2014 06:00:00 AM,200.14,200.59,199.15,200.2,24.69544
8/27/2014 06:00:00 AM,200.33,200.82,200.28,200.33,24.90205
8/28/2014 06:00:00 AM,200.43,200.57,199.94,200.25,24.76829
8/29/2014 06:00:00 AM,199.59,200.27,199.39,200.14,24.12914
8/30/2014 06:00:00 AM,200.45,200.73,199.82,200.71,23.83709
9/03/2014 06:00:00 AM,200.97,201,199.86,200.61,23.74132
9/04/2014 06:00:00 AM,201.38,201.41,200.22,200.5,23.91717
9/05/2014 06:00:00 AM,200.84,201.58,199.66,200.21,23.48796
9/06/2014 06:00:00 AM,200.17,201.19,199.41,201.11,22.83143
9/09/2014 06:00:00 AM,200.92,201.21,200,200.59,22.23791
9/10/2014 06:00:00 AM,200.41,200.55,198.91,199.32,20.70678
9/11/2014 06:00:00 AM,199.43,200.2,198.77,200.07,19.41378
9/12/2014 06:00:00 AM,199.27,200.33,199.12,200.3,18.08233
9/13/2014 06:00:00 AM,200.1,200.12,198.56,199.13,17.38794
9/16/2014 06:00:00 AM,199.16,199.32,198.38,198.98,16.91195
9/17/2014 06:00:00 AM,198.61,200.84,198.5,200.48,16.44030
9/18/2014 06:00:00 AM,200.77,201.68,199.75,200.75,16.65305
9/19/2014 06:00:00 AM,201.36,201.85,201.1,201.82,16.97526
9/20/2014 06:00:00 AM,201.52,201.9,200.29,200.7,16.40887
9/23/2014 06:00:00 AM,200.35,200.38,198.73,199.15,15.92883
9/24/2014 06:00:00 AM,198.43,199.26,197.95,198.01,16.02930
9/25/2014 06:00:00 AM,198.04,199.69,197.52,199.56,15.72144
9/26/2014 06:00:00 AM,199.04,199.05,196.27,196.34,16.25731
9/27/2014 06:00:00 AM,196.7,198.39,196.42,197.9,16.75491
9/30/2014 06:00:00 AM,196.2,197.89,196.05,197.54,17.45180
10/01/2014 06:00:00 AM,197.69,198.3,196.61,197.02,17.65959
10/02/2014 06:00:00 AM,196.7,196.77,193.91,194.35,19.31097
10/03/2014 06:00:00 AM,194.18,195.06,192.35,194.38,21.42638
10/04/2014 06:00:00 AM,195.68,196.94,195.08,196.52,21.77904
10/07/2014 06:00:00 AM,197.34,197.6,195.58,196.29,21.61753
10/08/2014 06:00:00 AM,195.28,195.72,193.22,193.26,22.45985
10/09/2014 06:00:00 AM,193.37,196.92,192.36,196.64,22.41908
10/10/2014 06:00:00 AM,196.33,196.6,192.58,192.74,22.38122
10/11/2014 06:00:00 AM,192.69,193.65,190.49,190.54,23.17474
10/14/2014 06:00:00 AM,190.46,191.15,187.3,187.41,24.84381
10/15/2014 06:00:00 AM,188.42,189.82,187.04,187.7,26.45831
10/16/2014 06:00:00 AM,185.16,187.69,181.92,186.43,28.94929
10/17/2014 06:00:00 AM,183.06,187.58,182.89,186.27,31.26233
10/18/2014 06:00:00 AM,188.42,189.75,187.62,188.47,32.08560
10/21/2014 06:00:00 AM,188.13,190.45,188.07,190.3,32.45844
10/22/2014 06:00:00 AM,191.68,194.2,191.48,194.07,31.02606
10/23/2014 06:00:00 AM,194.41,194.91,192.61,192.69,29.40970
10/24/2014 06:00:00 AM,194.62,196.2,194.26,194.93,27.40382
10/25/2014 06:00:00 AM,195.25,196.49,194.49,196.43,25.46410
10/28/2014 06:00:00 AM,195.73,196.45,195.03,196.16,23.66293
10/29/2014 06:00:00 AM,196.82,198.42,196.73,198.41,22.76780
10/30/2014 06:00:00 AM,198.55,199.12,196.8,198.11,22.19100
10/31/2014 06:00:00 AM,197.58,199.95,197.4,199.38,21.95205
11/01/2014 06:00:00 AM,201.78,201.82,200.77,201.66,22.34255
11/04/2014 06:00:00 AM,201.92,202.45,201.3,201.77,22.89653
11/05/2014 06:00:00 AM,201.23,201.6,200.06,201.07,22.73660
11/06/2014 06:00:00 AM,202.54,202.59,201.45,202.34,22.92092
11/07/2014 06:00:00 AM,202.39,203.26,201.64,203.15,23.31104
11/08/2014 06:00:00 AM,203.17,203.6,202.61,203.34,23.78553
11/11/2014 06:00:00 AM,203.38,204.04,203.13,203.98,24.37457
11/12/2014 06:00:00 AM,204.05,204.31,203.65,204.17,25.01489
11/13/2014 06:00:00 AM,203.35,204.24,203.31,203.96,25.36742
11/14/2014 06:00:00 AM,204.16,204.83,203.21,204.19,25.92163
11/15/2014 06:00:00 AM,204.1,204.49,203.72,204.24,26.43626
11/18/2014 06:00:00 AM,203.85,204.58,203.65,204.37,26.95214
11/19/2014 06:00:00 AM,204.44,205.92,204.44,205.55,27.96738
11/20/2014 06:00:00 AM,205.31,205.55,204.3,205.22,28.78334
11/21/2014 06:00:00 AM,204.26,205.71,204.18,205.58,29.60698
11/22/2014 06:00:00 AM,207.64,207.84,205.98,206.68,31.13612
11/25/2014 06:00:00 AM,207.17,207.39,206.91,207.26,32.55603
11/26/2014 06:00:00 AM,207.54,207.79,206.8,207.11,34.00601
11/27/2014 06:00:00 AM,207.29,207.76,207.03,207.64,35.35242
11/29/2014 06:00:00 AM,207.49,207.87,206.91,207.2,36.46175
12/02/2014 06:00:00 AM,206.4,206.54,205.38,205.76,35.86945
12/03/2014 06:00:00 AM,205.81,207.34,205.78,207.09,35.72039
12/04/2014 06:00:00 AM,207.3,208.15,207.1,207.89,35.95334
12/05/2014 06:00:00 AM,207.54,208.26,206.7,207.66,35.77175
12/06/2014 06:00:00 AM,207.87,208.47,207.55,208,35.70853
12/09/2014 06:00:00 AM,207.52,208.12,205.93,206.61,34.15188
12/10/2014 06:00:00 AM,204.37,206.6,203.91,206.47,32.12385
12/11/2014 06:00:00 AM,205.91,205.98,202.93,203.16,30.79785
12/12/2014 06:00:00 AM,203.88,206.19,203.71,204.19,29.41453
12/13/2014 06:00:00 AM,202.64,203.82,200.85,200.89,29.49410
12/16/2014 06:00:00 AM,201.98,202.53,198.78,199.51,30.28197
12/17/2014 06:00:00 AM,198.58,202.39,197.86,197.91,31.28728
12/18/2014 06:00:00 AM,198.44,202.34,198.29,201.79,32.22079
12/19/2014 06:00:00 AM,204.74,212.97,203.92,206.78,31.52858
12/20/2014 06:00:00 AM,206.43,207.33,205.61,206.52,30.88583
12/23/2014 06:00:00 AM,206.75,207.47,206.46,207.47,30.32787
12/24/2014 06:00:00 AM,208.17,208.23,207.4,207.75,30.02660
12/25/2014 06:00:00 AM,208.02,208.34,207.72,207.77,29.77911
12/27/2014 06:00:00 AM,208.31,208.85,208.25,208.44,29.70468
12/30/2014 06:00:00 AM,208.22,208.97,208.14,208.72,29.67349
12/31/2014 06:00:00 AM,208.21,208.37,207.51,207.6,29.27134
1/01/2015 06:00:00 AM,207.99,208.19,205.39,205.54,27.76595
1/03/2015 06:00:00 AM,206.38,206.88,204.18,205.43,25.80540
1/06/2015 06:00:00 AM,204.17,204.37,201.35,201.72,25.04987
1/07/2015 06:00:00 AM,202.09,202.72,198.85,199.82,25.12631
1/08/2015 06:00:00 AM,201.42,202.72,200.88,202.31,25.19729
1/09/2015 06:00:00 AM,204.01,206.16,203.99,205.9,23.73036
1/10/2015 06:00:00 AM,206.4,206.42,203.51,204.25,22.53798
1/13/2015 06:00:00 AM,204.41,204.6,201.92,202.65,21.97311
1/14/2015 06:00:00 AM,204.12,205.48,200.51,202.08,21.88980
1/15/2015 06:00:00 AM,199.65,201.1,198.57,200.86,22.36017
1/16/2015 06:00:00 AM,201.63,202.01,198.88,199.02,22.36900
1/17/2015 06:00:00 AM,198.77,201.82,198.55,201.63,22.47624
1/21/2015 06:00:00 AM,202.4,202.72,200.17,202.06,22.13421
1/22/2015 06:00:00 AM,201.5,203.66,200.94,203.08,21.36979
1/23/2015 06:00:00 AM,203.99,206.26,202.33,206.1,20.11476
1/24/2015 06:00:00 AM,205.79,206.1,204.81,204.97,18.94938
1/27/2015 06:00:00 AM,204.71,205.56,203.85,205.45,17.73445
1/28/2015 06:00:00 AM,202.97,204.12,201.74,202.74,17.41696
1/29/2015 06:00:00 AM,204.17,204.29,199.91,200.14,17.72636
1/30/2015 06:00:00 AM,200.38,202.3,198.68,201.99,18.38232
1/31/2015 06:00:00 AM,200.57,202.17,199.13,199.45,18.99143
2/03/2015 06:00:00 AM,200.05,202.03,197.86,201.92,19.93918
2/04/2015 06:00:00 AM,203,204.85,202.55,204.84,19.41194
2/05/2015 06:00:00 AM,203.92,205.38,203.51,204.06,18.68704
2/06/2015 06:00:00 AM,204.86,206.3,204.77,206.12,17.60906
2/07/2015 06:00:00 AM,206.56,207.24,204.92,205.55,16.49403
2/10/2015 06:00:00 AM,204.77,205.64,204.13,204.63,15.51260
2/11/2015 06:00:00 AM,205.88,207.12,204.68,206.81,14.83852
2/12/2015 06:00:00 AM,206.61,207.45,205.83,206.93,14.34822
2/13/2015 06:00:00 AM,207.89,208.99,206.97,208.92,14.49919
2/14/2015 06:00:00 AM,209.07,209.84,208.76,209.78,14.94950
2/18/2015 06:00:00 AM,209.4,210.32,209.1,210.11,15.54097
2/19/2015 06:00:00 AM,209.66,210.22,209.34,210.13,16.09018
2/20/2015 06:00:00 AM,209.41,210.42,209.24,209.98,16.68017
2/21/2015 06:00:00 AM,209.48,211.33,208.73,211.24,17.58854
2/24/2015 06:00:00 AM,210.94,211.21,210.48,211.21,18.43203
2/25/2015 06:00:00 AM,211.12,212.05,210.76,211.81,19.55146
2/26/2015 06:00:00 AM,211.66,212.24,211.22,211.63,20.66615
2/27/2015 06:00:00 AM,211.52,211.71,210.65,211.38,21.22728
2/28/2015 06:00:00 AM,211.26,211.58,210.6,210.66,21.70596
3/03/2015 06:00:00 AM,210.78,212.06,210.72,211.99,22.38493
3/04/2015 06:00:00 AM,211.47,212.05,210.08,211.12,22.44004
3/05/2015 06:00:00 AM,210.4,210.49,209.06,210.23,21.65269
3/06/2015 06:00:00 AM,210.62,210.8,209.85,210.46,21.11300
3/07/2015 06:00:00 AM,209.42,209.94,207.1,207.5,20.42539
3/10/2015 06:00:00 AM,207.74,208.79,207.55,208.36,19.78690
3/11/2015 06:00:00 AM,206.71,206.81,204.93,204.98,20.44940
3/12/2015 06:00:00 AM,205.29,205.5,204.4,204.5,21.27466
3/13/2015 06:00:00 AM,205.26,207.18,205.2,207.1,20.87190
3/14/2015 06:00:00 AM,206.77,207.93,204.58,205.83,20.03324
3/17/2015 06:00:00 AM,206.71,208.69,205.86,208.58,18.80360
3/18/2015 06:00:00 AM,207.69,208.42,206.98,207.96,17.66179
3/19/2015 06:00:00 AM,207.39,211.27,206.62,210.46,17.67508
3/20/2015 06:00:00 AM,209.96,210.47,209.03,209.5,17.68743
3/21/2015 06:00:00 AM,209.71,211.02,209.49,210.41,17.95150
3/24/2015 06:00:00 AM,210.42,211.11,210,210,18.23899
3/25/2015 06:00:00 AM,209.85,210.4,208.74,208.82,17.61775
3/26/2015 06:00:00 AM,209.07,209.35,205.71,205.76,17.31206
3/27/2015 06:00:00 AM,204.96,206.37,204.12,205.27,17.68172
3/28/2015 06:00:00 AM,205.13,205.95,204.9,205.74,18.02497
3/31/2015 06:00:00 AM,206.98,208.61,206.96,208.25,16.85626
4/01/2015 06:00:00 AM,207.26,208.1,206.36,206.43,16.04960
4/02/2015 06:00:00 AM,206.39,206.42,204.51,205.7,16.08553
4/03/2015 06:00:00 AM,205.62,206.98,205.4,206.43,15.81462
4/07/2015 06:00:00 AM,205.37,208.45,205.21,207.83,14.81195
4/08/2015 06:00:00 AM,207.85,208.76,207.24,207.28,13.77839
4/09/2015 06:00:00 AM,207.55,208.51,207.08,207.97,12.85179
4/10/2015 06:00:00 AM,207.78,209.18,207.19,208.9,12.22955
4/11/2015 06:00:00 AM,209.2,210.09,208.96,210.04,12.11028
4/14/2015 06:00:00 AM,209.87,210.63,209.03,209.09,12.26170
4/15/2015 06:00:00 AM,208.85,209.71,208.1,209.49,11.82520
4/16/2015 06:00:00 AM,210.05,211.04,209.95,210.43,12.07838
4/17/2015 06:00:00 AM,210.03,210.98,209.79,210.37,12.20992
4/18/2015 06:00:00 AM,208.94,209.23,207.01,207.95,11.89260
4/21/2015 06:00:00 AM,209.06,210.25,208.96,209.85,11.05942
4/22/2015 06:00:00 AM,210.67,210.86,209.24,209.6,10.56184
4/23/2015 06:00:00 AM,210.01,210.85,208.9,210.63,9.91222
4/24/2015 06:00:00 AM,210.15,211.94,210.01,211.16,9.87288
4/25/2015 06:00:00 AM,211.66,211.97,211.11,211.65,9.85169
4/28/2015 06:00:00 AM,212.33,212.48,210.54,210.77,9.47015
4/29/2015 06:00:00 AM,210.74,211.5,209.33,211.44,9.18514
4/30/2015 06:00:00 AM,210.37,211.29,209.6,210.57,8.92050
5/01/2015 06:00:00 AM,209.88,210.35,207.62,208.46,9.71147
5/02/2015 06:00:00 AM,209.4,210.77,209.28,210.72,10.15548
5/05/2015 06:00:00 AM,211.23,212.02,211.1,211.32,9.75648
5/06/2015 06:00:00 AM,211.03,211.46,208.73,208.9,10.52231
5/07/2015 06:00:00 AM,209.56,209.93,206.76,208.04,11.97100
5/08/2015 06:00:00 AM,207.92,209.38,207.52,208.87,13.31621
5/09/2015 06:00:00 AM,210.88,211.86,210.78,211.62,13.07634
5/12/2015 06:00:00 AM,211.57,211.89,210.52,210.6,12.96727
5/13/2015 06:00:00 AM,209.61,210.63,208.62,209.98,13.63751
5/14/2015 06:00:00 AM,210.47,211.22,209.74,210.02,13.91698
5/15/2015 06:00:00 AM,211.24,212.32,210.91,212.21,13.56336
